22.01.2020 02:54:19
OMX NORDIC STOCKHOM MID CAP
1023.77
SEK
-9.8500
-0.95%
21.01.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 1033.62 Volatilität in % -
Börse Letzter Handel 21.01.2020 / 17:35
Währung SEK Aktualisierungsstand 22.01.2020 / 02:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.73% 1038.9 993.1
1 Woche 1.16% 1038.9 1008.3
1 Monat 4.14% 1038.9 984.2
3 Monate 15.99% 1038.9 877.4
6 Monate 16.13% 1038.9 829.9
1 Jahr 29.98% 1038.9 780.4
3 Jahre 38.27% 1038.9 715.0
SMI
32.38
26.51
2.73
2.52
-3.7
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-3.7,"chartHeight":26.189646098775,"year":2018,"ID_NOTATION":"15795742"},"2019":{"performance":32.38,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"15795742"},"2020":{"performance":2.73,"chartHeight":23.46068946171,"year":2020,"ID_NOTATION":"15795742"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 02:54:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACADEMEDIA AB 55.20 -1.08% -0.60 3274 55.60 55.20 55.80 1664 54.60 55.70 2522 2.41% 0.00%
ADAPTEO OYJ 114.16 1.69% 1.90 175 114.18 113.26 114.18 503 113.48 114.78 53 5.49% -0.76%
ADDLIFE AB B 300.00 -4.15% -13.00 215 292.00 292.00 304.00 136 298.00 301.00 136 -1.96% 3.81%
Addnode Group B 199.00 2.71% 5.25 99 199.00 199.00 199.00 309 197.50 202.00 309 5.85% 12.11%
Africa Oil Corp 11.21 -2.52% -0.29 28815 11.60 11.02 11.60 15000 10.72 11.71 15000 9.47% 32.19%
Alimak Group AB 138.20 -2.81% -4.00 3602 138.60 137.40 139.20 900 136.80 139.40 1343 -2.68% -1.29%
Ambea AB 77.30 -0.51% -0.40 13693 77.80 77.30 78.50 2407 76.60 77.90 1743 0.00% -1.65%
AQ GROUP AB SK 2 228.00 0.00% 0.00 - 228.00 228.00 228.00 51 224.50 228.00 273 0.00% 1.33%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 153.00 -3.04% -4.80 926 153.90 152.20 153.90 95 151.60 153.00 251 -1.54% -2.30%
Bergman & Beving B 86.20 0.00% 0.00 - 86.20 86.20 86.20 409 87.20 88.40 123 4.87% 6.16%
BESQAB AB (PUBL) 135.00 0.00% 0.00 - 135.00 135.00 135.00 96 136.00 139.00 75 -1.82% -5.59%
- - - - - - - - - - - 0.00% 0.00%
Bilia A 103.00 -1.06% -1.10 4756 103.60 102.80 104.00 538 102.20 103.60 1806 -3.47% -3.01%
BIOARCTIC AB B 91.15 0.55% 0.50 328 92.00 89.80 92.00 155 87.00 91.70 86 4.89% -3.34%
BioGaia B 444.00 0.00% 0.00 360 440.00 440.00 446.00 303 440.50 449.50 290 -0.78% 4.72%
Biotage 125.80 0.64% 0.80 6056 125.50 124.60 126.20 796 124.90 126.70 506 2.44% 1.13%
Boozt AB 49.55 -1.10% -0.55 1073 51.00 49.35 51.00 29 49.55 49.70 79 -3.41% -6.51%
BTS Group B 253.00 -1.17% -3.00 187 254.00 252.00 256.00 52 251.50 253.00 29 0.60% 6.75%
Bufab AB 131.60 -1.64% -2.20 544 131.60 131.40 134.20 130 129.00 132.20 150 -0.90% 0.15%
Bulten AB 75.00 -0.79% -0.60 444 75.80 75.00 75.80 333 73.00 75.20 151 1.49% -4.82%
Bure Equity 220.00 0.46% 1.00 15031 217.00 216.00 220.00 746 217.50 221.50 746 -0.45% 4.03%
BYGGHEMMA GROUP FIRS 64.30 0.31% 0.20 1295 63.80 63.20 64.30 159 63.70 64.50 54 1.26% 10.86%
Byggmax Group 29.60 -0.94% -0.28 5442 29.80 29.50 29.80 6229 29.40 29.92 6254 8.42% 11.87%
CALLIDITAS THERAPEUT 82.90 -0.90% -0.75 3782 83.00 82.35 83.00 167 84.20 84.20 201 -2.36% 12.03%
CAMURUS AB 95.90 3.90% 3.60 3881 96.50 95.50 97.10 1946 94.80 96.50 717 8.98% 13.76%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Catena 419.50 -1.29% -5.50 1006 418.50 418.50 422.00 442 417.00 424.50 440 -0.12% 1.57%
CATENA MEDIA PLC EO- 34.74 -1.47% -0.52 10674 35.22 34.74 35.22 5350 34.50 35.06 5347 3.33% -11.26%
Cavotec SA 20.40 0.49% 0.10 440 20.40 20.40 20.40 211 20.40 20.30 669 7.37% 5.97%
Cellavision 373.50 -1.71% -6.50 2048 370.00 370.00 380.00 500 369.00 375.00 501 6.87% 16.54%
Clas Ohlson B 107.60 -0.28% -0.30 2740 107.80 107.20 107.80 1730 106.70 108.50 713 -2.18% -4.53%
Cloetta B 29.96 0.74% 0.22 59707 29.52 29.52 29.96 6224 29.66 30.16 6258 -0.20% -5.37%
Collector AB 38.05 -21.55% -10.45 6827 37.10 36.75 38.95 2002 37.75 38.50 4859 -21.22% -24.65%
Concentric 172.20 0.70% 1.20 1258 174.20 172.20 174.20 1084 170.20 173.00 435 1.41% 8.17%
Coor Service Mgmt 83.50 -0.71% -0.60 1196 83.70 83.40 83.70 992 83.10 84.40 1045 -0.83% 0.85%
Corem Property Group 9.00 0.00% 0.00 - 9.00 9.00 9.00 330 30.60 30.60 2190 0.00% 0.00%
COREM PROPERTY GRP C 28.50 0.00% 0.00 - 28.50 28.50 28.50 463 27.20 29.60 839 8.37% 7.14%
Creades A 437.00 0.00% 0.00 38 437.00 437.00 437.00 26 431.00 435.50 29 -11.81% -9.15%
Diös Fastigheter 86.20 -1.49% -1.30 6733 86.50 86.10 87.10 1620 85.50 86.90 2153 0.70% 0.70%
Duni 129.40 -2.56% -3.40 916 132.40 129.40 132.40 594 128.00 131.20 833 -1.37% 0.31%
DUSTIN GROUP (PUBL) 77.05 -0.26% -0.20 1121 77.10 76.95 77.40 770 76.45 77.65 770 -0.32% 2.32%
Eastnine 143.40 0.00% 0.00 - 143.40 143.40 143.40 9 143.40 143.00 114 2.14% 6.38%
Elanders B 82.00 0.00% 0.00 - 82.00 82.00 82.00 81 82.00 82.00 392 -0.24% -4.21%
ELTEL AB 18.42 0.00% 0.00 - 18.42 18.42 18.42 6190 17.96 18.30 9743 2.56% -3.36%
ENEA 177.50 -3.27% -6.00 363 177.50 177.50 179.00 953 175.50 179.00 327 -0.56% -2.20%
EnQuest 28.68 -3.63% -1.08 103986 29.22 28.20 29.22 4002 28.40 29.70 69935 7.50% 34.14%
Eolus Vind 121.20 -1.62% -2.00 654 123.30 119.40 124.40 1526 120.20 122.60 1526 12.64% 12.01%
Fagerhult 60.60 -0.49% -0.30 1089 61.20 60.20 62.10 623 60.00 60.70 200 2.02% 1.68%
Fast Partner pref 122.00 0.00% 0.00 - 122.00 122.00 122.00 711 121.00 122.00 392 0.83% 0.00%
Ferronordic 164.00 0.00% 0.00 176 163.00 163.00 164.50 157 163.00 164.50 162 0.92% 0.61%
Fingerprint Cards B 18.09 -0.49% -0.09 60973 18.04 18.00 18.25 10246 17.95 18.26 10246 -3.75% -4.26%
G5 ENTERTAINMENT AK 123.70 0.49% 0.60 450 120.00 120.00 125.40 1010 121.90 123.70 661 2.06% 22.72%
GARO AB 347.00 0.00% 0.00 190 344.00 343.50 347.00 52 340.00 347.00 16 1.17% 13.40%
Granges AB (publ) 101.50 0.99% 1.00 8886 99.60 99.40 102.00 1247 100.80 102.40 1375 3.57% 2.42%
Gunnebo 26.10 -1.32% -0.35 1515 26.10 26.10 26.10 46 26.00 26.10 72 -4.57% -2.97%
Haldex 50.60 -0.59% -0.30 1894 50.60 50.50 50.85 1102 50.10 50.90 1102 2.22% -0.59%
HANDICARE GROUP AB 39.60 0.00% 0.00 - 39.60 39.60 39.60 233 38.40 42.00 34436 4.21% 7.61%
Hansa Biopharma 72.95 0.66% 0.47 12902 72.00 72.00 75.35 2500 72.10 73.35 2551 6.50% -12.84%
Heba Fastighets B 86.40 0.23% 0.20 140 85.60 85.60 86.60 6 86.40 87.00 467 1.41% 0.00%
Hexatronix Group 61.20 0.49% 0.30 219 61.30 61.20 61.60 24 60.00 61.50 1203 0.00% 0.00%
HiQ International 53.00 -1.49% -0.80 772 53.40 53.00 53.40 1603 52.60 53.60 1603 3.11% 3.31%
HMS Networks 177.40 -0.67% -1.20 469 176.60 176.60 177.60 305 174.80 178.20 305 1.84% 3.02%
HOIST FINANCE AB 50.50 -5.52% -2.95 123002 53.45 49.76 53.45 2827 49.92 50.85 2827 0.70% 0.70%
HUMANA AB 62.80 -0.95% -0.60 15 62.80 62.80 62.80 15 62.80 62.90 51 0.96% 3.46%
IAR Systems Group AB 190.40 0.00% 0.00 - 190.40 190.40 190.40 21 190.40 194.20 201 4.04% 3.03%
IMMUNOVIA AB 183.00 0.00% 0.00 - 183.00 183.00 183.00 39 179.60 183.00 74 9.19% 1.78%
INFANT BACT.THER.B S 135.80 0.00% 0.00 - 135.80 135.80 135.80 366 158.60 161.20 366 2.11% 0.89%
Instalco 'A' 134.20 -1.18% -1.60 915 134.80 134.20 135.80 1380 133.00 135.60 1380 5.84% -0.89%
INTL PET. CORP. 39.34 -2.29% -0.92 8191 39.34 38.98 39.34 1342 39.04 39.74 1342 -0.53% -5.18%
INT.ENG.SKOL.SVE.HLD 64.20 0.00% 0.00 - 64.20 64.20 64.20 109 64.20 66.40 215 0.00% -2.13%
Investment AB OEresu 129.20 -1.07% -1.40 134 129.60 129.20 129.60 130 128.60 130.20 136 -1.52% -4.72%
Invisio Comms 143.80 -4.39% -6.60 1353 143.40 142.00 144.00 1290 142.80 145.00 1290 10.28% 42.38%
INWIDO AB (PUBL) SK 74.20 -0.74% -0.55 19869 74.10 74.10 75.60 2510 73.55 74.75 2424 -3.76% 2.77%
ITAB SHOP CONC.B SK 20.40 -5.34% -1.15 390 20.55 20.40 20.55 581 20.55 21.30 167 -8.11% 21.43%
- - - - - - - - - - - 0.00% 0.00%
Josemaria Resources 7.70 - - - - - - 1230 7.88 7.80 1183 5.48% 21.07%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 170.10 0.00% 0.00 - 170.10 170.10 170.10 25 173.00 170.80 68 0.41% -8.94%
KARNOV GROUP AB 53.00 0.00% 0.00 - 53.00 53.00 53.00 2547 51.00 53.00 2547 3.41% 0.95%
Karo Pharma 43.04 1.46% 0.62 6601 42.30 42.30 43.50 446 43.00 43.50 140 3.61% 6.11%
KnowIT 204.50 -1.21% -2.50 674 205.50 203.00 205.50 406 202.00 206.50 406 0.12% -1.92%
Lagercrantz Group B 153.80 -1.41% -2.20 38 154.00 153.80 154.00 167 153.00 153.80 150 -1.54% 5.34%
LEOVEGAS AB 29.77 -0.30% -0.09 4887 29.76 29.76 30.08 6256 29.51 30.09 1897 -1.55% 0.95%
Lindab International 116.00 -2.52% -3.00 7582 116.40 115.60 117.80 1588 115.20 117.40 1594 1.93% -2.52%
Lucara Diamond 6.18 -1.44% -0.09 6593 6.21 6.18 6.24 12023 6.13 6.25 12023 2.32% 0.32%
LUNDIN GOLD INC. 67.30 0.60% 0.40 810 67.20 65.80 67.30 231 65.50 67.30 416 9.43% 16.23%
Mekonomen 85.30 0.71% 0.60 5626 85.20 84.38 85.30 2185 84.45 86.00 1164 -6.16% -8.38%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 - - - - 0.00% 0.00%
Midsona B 51.80 0.00% 0.00 - 51.80 51.80 51.80 1030 51.00 52.30 1030 2.47% 4.12%
MIPS AB O.N. 218.00 0.11% 0.25 1685 214.50 211.50 218.00 856 215.50 219.00 864 9.55% 10.44%
MOMENTUM GROUP B 117.00 0.00% 0.00 - 117.00 117.00 117.00 1028 116.20 118.20 456 -0.85% -0.34%
MUNTERS GROUP AB B 49.88 -0.04% -0.02 11949 49.42 49.42 50.15 3733 49.44 50.15 2164 -0.24% 1.67%
Nederman Holding 148.40 -2.37% -3.60 60 148.40 148.40 148.40 90 148.40 153.80 81 -2.24% 13.46%
Netent 'B' 25.40 0.20% 0.05 79170 25.00 24.95 25.85 7317 25.20 25.65 7361 1.20% -1.93%
New Wave Group B 59.80 -0.66% -0.40 3076 59.60 59.50 60.20 636 59.60 60.00 23 0.67% 0.17%
Nobina AB 72.95 -1.02% -0.75 6314 73.55 72.50 73.55 1064 72.40 73.65 2541 3.55% 12.88%
- - - - - - - - - - - 0.00% 0.00%
NORDIC WATERPR. DK1 95.90 -2.04% -2.00 397 95.50 95.20 95.90 558 94.80 96.70 592 -2.59% -0.31%
MP3 FASTIGHETER AB ( 123.80 -1.12% -1.40 12 123.80 123.80 123.80 44 122.00 123.80 100 1.81% 8.41%
Oasmia Pharma 5.22 0.77% 0.04 9235 5.18 5.18 5.30 10593 5.15 5.25 10593 6.63% 25.30%
OEM INTERNATIONAL B 236.00 0.00% 0.00 - 236.00 236.00 236.00 68 232.00 238.00 11 -6.35% -4.07%
ONCOPEPTIDES AB O.N. 133.60 0.75% 1.00 2069 131.00 130.50 133.90 957 132.60 134.80 486 13.70% 5.20%
Opus Group 8.49 0.00% 0.00 - 8.49 8.49 8.49 105000 8.47 8.54 5575 0.53% 1.13%
Orexo 66.70 0.45% 0.30 114 66.70 66.70 66.70 89 66.90 67.30 82 6.21% 6.38%
Platzer Fastigheter 111.40 -3.88% -4.50 2520 113.30 110.40 113.60 1521 110.40 118.00 25 -5.27% -0.54%
Proact It Group 160.60 -1.11% -1.80 566 164.40 160.60 164.40 6 160.80 160.60 182 -11.76% -12.43%
Probi Ab 221.50 0.00% 0.00 900 221.50 221.50 221.50 80 219.50 220.50 49 1.14% -0.67%
Q-LINEA AB 53.50 0.00% 0.00 - 53.50 53.50 53.50 34 58.00 63.00 257 0.00% 0.00%
Qliro Group 7.12 -2.47% -0.18 5797 7.12 7.12 7.24 216 7.07 7.15 627 2.59% 4.25%
Raysearch Lab B 101.40 -1.07% -1.10 3696 99.65 99.60 102.45 606 100.20 102.00 45 -1.17% -5.67%
Recipharm 144.80 -0.34% -0.50 3874 144.50 144.40 145.70 1289 143.20 145.80 1293 2.62% -2.95%
Rottneros 11.26 -0.35% -0.04 333 11.26 11.26 11.26 178 11.24 11.40 161 -2.09% -1.05%
SAS Ab 15.28 -1.36% -0.21 50063 15.36 15.25 15.39 15000 15.09 15.37 4451 -0.07% 0.20%
Scandi Standard AB ( 74.10 -0.40% -0.30 3644 74.00 73.40 74.10 1101 73.40 74.60 1019 -2.76% -0.67%
SCANDIC HOTELS GP EO 108.20 -0.18% -0.20 17692 106.90 106.90 108.80 646 107.50 109.20 1714 4.04% 3.74%
Sectra B 397.50 -0.25% -1.00 1378 396.00 396.00 401.00 282 397.00 404.00 267 1.66% 1.53%
Semafo 19.30 2.12% 0.40 980 19.18 18.88 19.30 100 19.02 19.44 100 4.66% -3.50%
Sinch AB 327.00 -1.21% -4.00 932 326.50 325.00 328.00 322 326.00 331.00 322 0.00% 14.14%
Skistar B 112.60 0.00% 0.00 3797 112.00 111.00 112.80 1203 111.40 113.40 1320 -0.35% -5.70%
- - - - - - - - - - - 0.00% 0.00%
Swedol B 46.45 0.00% 0.00 - 46.45 46.45 46.45 2242 46.10 46.85 2215 -0.21% 0.22%
Systemair 178.50 -2.46% -4.50 643 180.50 178.50 182.00 26 178.50 180.00 37 1.71% -1.65%
Tethys Oil 83.25 -1.01% -0.85 5582 83.30 82.55 83.60 230 82.80 83.35 45 -1.77% -1.48%
TF BANK AB 121.00 -2.42% -3.00 14 121.00 121.00 121.00 400 124.00 121.00 14 -5.47% 2.11%
TOBII AB 43.00 -0.69% -0.30 9846 43.10 42.36 43.10 4348 42.46 43.38 1925 9.58% 14.00%
Traction B 190.50 0.00% 0.00 - 190.50 190.50 190.50 10 187.00 189.00 24 0.53% -1.55%
Troax Group AB Namn- 135.40 -0.88% -1.20 340 135.60 135.40 136.60 726 134.00 136.20 687 9.55% 10.62%
VBG Group B 184.00 0.00% 0.00 - 184.00 184.00 184.00 213 177.00 187.00 21 13.58% 20.26%
Vitec Software B 209.00 -0.48% -1.00 262 208.00 208.00 209.00 680 207.00 211.00 278 1.95% 12.97%
VOLATI AB 42.27 0.00% 0.00 - 42.27 42.27 42.27 22 44.10 48.65 259 -2.03% 16.78%
Vostok New Ventures 71.90 2.13% 1.50 128 72.00 71.50 72.00 36 70.50 75.00 21 10.45% 14.31%
Xano Industrier B 111.00 0.00% 0.00 - 111.00 111.00 111.00 302 110.00 113.00 225 0.00% 0.00%
Xvivo Perfusion 188.30 0.27% 0.50 20822 188.30 185.40 189.20 990 186.20 189.60 1032 3.92% 10.76%