03.04.2020 02:47:47
OMX NORDIC STOCKHOM MID CAP
727.37
SEK
0.2881
0.04%
02.04.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 01.04.2020 727.09 Volatilität in % -
Börse Letzter Handel 02.04.2020 / 17:35
Währung SEK Aktualisierungsstand 03.04.2020 / 02:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.01% 1056.3 628.0
1 Woche 2.47% 745.6 691.5
1 Monat -20.63% 952.0 628.0
3 Monate -28.25% 1056.3 628.0
6 Monate -15.81% 1056.3 628.0
1 Jahr -14.42% 1056.3 628.0
3 Jahre -4.85% 1056.3 628.0
Benchmark:
SMI
32.38
26.51
SMI
-3.7
-10.68
SMI
-27.01
-12.68
2018
2019
2020
{"2018":{"performance":-3.7,"chartHeight":13.294694503783,"year":2018,"ID_NOTATION":"15795742"},"2019":{"performance":32.38,"chartHeight":22,"year":2019,"ID_NOTATION":"15795742"},"2020":{"performance":-27.01,"chartHeight":22,"year":2020,"ID_NOTATION":"15795742"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-12.68,"chartHeight":18.906850283253,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-28.21,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-26.61,"chartHeight":22,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-24.68,"chartHeight":21.94130087983,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.76,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.04.2020 02:47:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ACADEMEDIA AB 46.55 -2.62% -1.25 8498 47.05 46.50 48.45 1848 46.20 47.20 2186 4.14% -15.67%
ADAPTEO OYJ 78.00 -7.36% -6.20 718 79.60 78.00 79.60 410 76.80 86.00 94 -9.12% -32.20%
ADDLIFE AB B 289.00 1.94% 5.50 347 286.50 285.00 289.50 144 280.50 298.50 144 0.70% 0.00%
Addnode Group B 137.40 -2.35% -3.30 15 137.40 137.40 137.40 291 134.60 141.80 291 -2.55% -22.59%
Africa Oil Corp 7.05 12.71% 0.80 65737 6.71 6.71 7.40 30000 6.50 7.20 364 16.53% -16.86%
Alimak Group AB 86.10 4.62% 3.80 5562 83.50 83.40 86.10 713 85.70 87.90 1355 7.22% -38.50%
Ambea AB 42.90 -0.92% -0.40 6992 43.55 42.05 44.20 2023 42.65 43.15 2110 6.19% -45.42%
AQ GROUP AB SK 2 132.60 0.00% 0.00 - 132.60 132.60 132.60 12 120.00 133.80 260 7.80% -41.07%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 81.50 0.00% 0.00 - 81.50 81.50 81.50 36 81.00 84.40 512 3.30% -47.96%
Bergman & Beving B 49.70 -1.58% -0.80 25 49.70 49.70 49.70 1032 47.00 49.90 862 3.54% -38.79%
BESQAB AB (PUBL) 110.00 0.00% 0.00 - 110.00 110.00 110.00 19 80.20 94.40 4 0.00% -23.08%
- - - - - - - - - - - 0.00% 0.00%
Bilia A 56.00 -1.67% -0.95 6781 57.30 55.35 57.75 3144 55.55 56.45 3144 -8.20% -47.27%
BIOARCTIC AB B 62.90 5.63% 3.35 5223 60.35 60.35 62.90 40 60.00 64.40 630 6.79% -33.30%
BioGaia B 420.00 1.08% 4.50 1258 421.00 413.50 422.50 495 418.50 424.00 510 9.38% -0.94%
Biotage 98.65 -2.04% -2.05 7852 100.90 98.40 101.50 1191 98.30 100.10 3075 1.86% -20.70%
Boozt AB 39.25 -0.76% -0.30 6415 40.00 38.80 40.00 1343 38.25 40.00 524 5.80% -25.94%
BTS Group B 160.20 0.00% 0.00 - 160.20 160.20 160.20 100 172.60 177.40 121 -6.21% -32.41%
Bufab AB 68.90 -3.91% -2.80 2895 71.20 67.50 71.60 29 68.00 69.10 290 -1.57% -47.56%
Bulten AB 39.85 0.50% 0.20 1817 38.90 38.90 39.95 722 39.80 39.95 30 -6.01% -49.43%
Bure Equity 151.40 -0.79% -1.20 33271 153.70 150.90 154.30 2539 150.50 153.00 3277 -0.66% -28.34%
BYGGHEMMA GROUP FIRS 59.40 -3.57% -2.20 546 62.20 59.40 62.20 706 57.20 60.80 706 11.97% 2.41%
Byggmax Group 23.60 -0.30% -0.07 21606 23.98 23.50 24.28 3377 23.30 24.36 344 9.87% -10.81%
CALLIDITAS THERAPEUT 81.75 -0.91% -0.75 608 82.20 81.70 83.00 282 81.70 83.40 208 3.48% 10.47%
CAMURUS AB 88.25 32.01% 21.40 3205 82.90 79.80 91.40 501 86.50 95.00 101 28.83% 4.69%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Catena 271.00 -3.39% -9.50 1412 274.50 268.50 277.00 1853 267.50 279.50 1796 -0.55% -34.38%
CATENA MEDIA PLC EO- 13.61 -7.85% -1.16 86407 14.60 13.02 14.86 714 13.46 14.76 180 -4.29% -65.24%
Cavotec SA 14.30 0.00% 0.00 - 14.30 14.30 14.30 602 14.50 14.10 202 0.00% -25.71%
Cellavision 233.60 -1.68% -4.00 3716 235.00 227.00 240.00 245 233.40 237.80 1013 -0.81% -27.11%
Clas Ohlson B 72.90 2.97% 2.10 15115 70.90 70.25 72.90 2914 72.50 74.10 153 4.59% -35.31%
Cloetta B 22.66 -2.91% -0.68 254068 24.00 22.48 24.00 18417 22.40 24.20 2596 -1.31% -28.38%
Collector AB 14.28 -2.06% -0.30 6944 14.54 14.20 14.76 9644 14.10 15.00 127 -4.42% -58.81%
Concentric 88.60 -0.78% -0.70 1556 87.20 86.70 90.80 739 87.20 90.50 587 -7.71% -44.35%
Coor Service Mgmt 47.50 0.00% 0.00 3314 47.00 47.00 48.25 1264 47.25 47.90 1490 7.83% -42.63%
Corem Property Group 9.00 0.00% 0.00 - 9.00 9.00 9.00 58 19.60 30.20 3750 0.00% 0.00%
COREM PROPERTY GRP C 18.15 0.00% 0.00 - 18.15 18.15 18.15 111 18.70 18.60 1317 -7.40% -31.77%
Creades A 433.75 0.00% 0.00 - 433.75 433.75 433.75 5 430.00 433.50 1 8.44% -9.82%
Diös Fastigheter 59.35 -2.55% -1.55 20304 61.80 58.45 62.30 8413 58.90 59.70 2712 -6.09% -30.67%
Duni 72.90 -2.41% -1.80 284 74.10 72.90 74.90 1880 70.70 77.90 67 9.30% -43.49%
DUSTIN GROUP (PUBL) 46.00 -2.13% -1.00 41931 48.00 45.95 48.00 5797 45.70 46.30 3345 0.97% -38.91%
Eastnine 104.00 -4.06% -4.40 219 107.80 104.00 107.80 144 104.00 104.40 82 5.96% -22.85%
Elanders B 42.55 -2.63% -1.15 410 43.05 42.30 43.10 64 42.10 46.60 33 -1.50% -50.29%
ELTEL AB 15.98 -0.37% -0.06 554 15.80 15.80 15.98 3540 15.74 16.64 2596 2.17% -16.16%
ENEA 120.20 -1.15% -1.40 413 120.20 120.00 123.00 27 119.40 122.00 92 -2.67% -33.77%
EnQuest 8.68 15.12% 1.14 4106552 8.02 7.56 9.40 60000 6.50 8.67 3124 4.01% -59.40%
Eolus Vind 107.40 -0.88% -0.95 4980 107.60 103.90 110.55 218 107.10 108.00 31 9.26% -0.74%
Fagerhult 35.60 -2.06% -0.75 192 35.83 35.20 35.83 1109 34.35 35.30 213 -1.11% -40.27%
Fast Partner pref 103.00 0.00% 0.00 - 103.00 103.00 103.00 43 103.00 106.00 53 0.00% -15.57%
Ferronordic 80.80 -0.61% -0.50 1048 80.40 79.30 82.40 106 75.20 85.40 211 -1.94% -50.43%
Fingerprint Cards B 13.77 -2.86% -0.41 134132 14.11 13.60 14.28 36281 13.65 14.50 679 7.00% -27.17%
G5 ENTERTAINMENT AK 110.10 -4.43% -5.10 891 112.00 110.00 112.00 518 109.40 120.00 28 17.07% 9.23%
GARO AB 268.00 -1.47% -4.00 190 265.00 265.00 268.00 10 260.00 268.00 47 -0.74% -12.42%
Granges AB (publ) 48.52 0.04% 0.02 17036 48.82 47.52 48.96 1241 48.24 48.80 1294 -10.15% -51.04%
Gunnebo 14.20 -4.18% -0.62 179 14.20 14.20 14.20 179 14.00 14.84 500 -1.25% -47.21%
Haldex 24.00 -3.71% -0.93 1541 24.20 23.70 24.55 1688 23.45 24.60 1697 1.05% -52.85%
HANDICARE GROUP AB 19.23 0.00% 0.00 - 19.23 19.23 19.23 6 21.00 21.50 33121 2.53% -47.76%
Hansa Biopharma 77.45 -0.32% -0.25 14050 76.75 76.75 80.05 2368 77.00 79.30 211 9.78% -7.47%
Heba Fastighets B 85.00 0.00% 0.00 - 85.00 85.00 85.00 32 81.80 85.60 1820 2.91% -1.62%
Hexatronix Group 38.65 -4.09% -1.65 603 40.35 38.65 40.70 260 38.55 40.70 89 3.07% 0.00%
HiQ International 36.15 -1.77% -0.65 7114 36.85 35.20 37.15 450 35.95 37.40 1008 -2.56% -29.53%
HMS Networks 121.20 -4.42% -5.60 2956 124.80 119.20 124.80 557 120.40 130.00 11 11.19% -29.62%
HOIST FINANCE AB 23.06 -4.16% -1.00 48910 23.94 22.92 24.58 440 22.66 23.66 2433 -5.92% -54.02%
HUMANA AB 37.70 -3.08% -1.20 9051 38.55 37.70 38.70 173 37.60 43.50 89 7.03% -37.89%
IAR Systems Group AB 117.80 0.00% 0.00 - 117.80 117.80 117.80 25 114.60 118.00 18 1.90% -36.26%
IMMUNOVIA AB 118.90 0.00% 0.00 - 118.90 118.90 118.90 500 100.00 127.40 30 11.96% -33.87%
INFANT BACT.THER.B S 82.80 0.00% 0.00 - 82.80 82.80 82.80 36 77.20 78.50 128 13.74% -38.48%
Instalco 'A' 101.60 -3.05% -3.20 61 104.60 101.40 104.60 817 100.80 102.60 533 6.67% -24.96%
INTL PET. CORP. 13.90 15.59% 1.88 43288 12.80 12.80 14.49 280 13.70 14.30 420 -5.70% -66.50%
INT.ENG.SKOL.SVE.HLD 64.00 0.00% 0.00 - 64.00 64.00 64.00 40 56.00 64.00 47 4.58% -2.44%
Investment AB OEresu 97.80 -2.20% -2.20 328 99.00 97.80 99.00 404 95.60 100.40 404 -1.41% -27.88%
Invisio Comms 105.80 3.12% 3.20 1363 100.00 100.00 105.80 52 101.00 107.80 403 8.29% 4.75%
INWIDO AB (PUBL) SK 54.30 0.37% 0.20 15525 54.15 53.20 55.00 1133 54.05 54.65 3011 -4.74% -24.79%
ITAB SHOP CONC.B SK 7.90 0.00% 0.00 - 7.90 7.90 7.90 185 7.90 8.00 223 1.28% -52.98%
- - - - - - - - - - - 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 130.00 0.00% 0.00 - 130.00 130.00 130.00 15 120.00 133.40 42 0.00% -30.41%
KARNOV GROUP AB 48.85 0.00% 0.00 - 48.85 48.85 48.85 143 46.90 48.80 820 11.78% -6.95%
Karo Pharma 47.00 2.40% 1.10 14080 46.20 46.20 48.10 1863 46.50 48.10 143 7.75% 15.88%
KnowIT 135.00 2.12% 2.80 4359 136.70 134.80 138.20 704 135.20 136.80 486 0.45% -35.25%
Lagercrantz Group B 113.20 0.35% 0.40 2965 112.60 111.40 113.60 231 111.60 119.20 33 1.43% -22.47%
LEOVEGAS AB 26.66 -3.55% -0.98 3167 27.00 26.62 27.00 5213 26.52 26.74 650 -3.34% -9.60%
Lindab International 75.45 1.07% 0.80 8353 74.80 74.75 76.60 967 75.25 76.60 2189 0.73% -36.60%
Lucara Diamond 3.19 9.23% 0.27 12023 3.10 3.10 3.20 2537 3.10 3.33 25000 -0.78% -48.13%
LUNDIN GOLD INC. 57.50 2.68% 1.50 289 57.00 57.00 57.50 351 56.50 57.50 20 -5.74% -0.69%
Mekonomen 36.12 -2.06% -0.76 55773 37.00 35.10 38.30 5923 35.74 36.24 2063 -16.66% -61.20%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 37 48.00 57.00 27 0.00% 0.00%
Midsona B 44.92 8.98% 3.70 34489 45.60 44.33 46.45 952 43.90 46.60 905 12.66% -9.70%
MIPS AB O.N. 217.40 -0.73% -1.60 5179 213.60 213.60 221.00 20 212.60 221.60 127 -1.18% 10.13%
MOMENTUM GROUP B 64.40 -1.30% -0.85 5859 65.40 64.40 65.70 68 64.40 66.70 613 0.08% -45.14%
MUNTERS GROUP AB B 29.05 7.00% 1.90 44143 27.30 27.30 29.40 7769 28.60 29.00 5854 3.45% -40.79%
Nederman Holding 105.50 0.00% 0.00 - 105.50 105.50 105.50 24 103.00 105.00 169 -5.13% -19.34%
Netent 'B' 23.40 -1.76% -0.42 124941 23.82 22.84 23.90 9118 23.26 23.58 9138 -1.47% -9.65%
New Wave Group B 25.45 -0.59% -0.15 3202 26.35 25.45 26.85 1544 24.60 25.95 1576 6.49% -57.37%
Nobina AB 52.65 -4.23% -2.33 21709 54.70 52.40 55.70 8780 52.35 53.15 9432 5.30% -18.53%
- - - - - - - - - - - 0.00% 0.00%
NORDIC WATERPR. DK1 72.10 0.00% 0.00 - 72.10 72.10 72.10 26 71.00 71.20 330 1.98% -25.05%
MP3 FASTIGHETER AB ( 67.50 1.35% 0.90 228 68.20 66.90 68.20 101 64.00 68.60 1654 -3.43% -40.89%
Oasmia Pharma 6.38 -3.48% -0.23 222441 6.74 6.29 6.80 75603 6.39 7.80 421 -29.33% 53.12%
OEM INTERNATIONAL B 189.00 0.00% 0.00 - 189.00 189.00 189.00 39 190.00 189.00 8 7.69% -23.17%
ONCOPEPTIDES AB O.N. 103.20 -1.62% -1.70 4395 104.10 102.40 104.30 2950 103.10 105.60 169 -14.57% -18.74%
Opus Group 7.07 0.00% 0.00 - 7.07 7.07 7.07 86 7.12 6.75 270 0.00% -15.83%
Orexo 54.60 1.68% 0.90 2944 54.60 53.90 55.60 10 54.10 54.70 190 5.20% -12.92%
Platzer Fastigheter 64.30 -4.03% -2.70 1939 66.30 64.00 66.50 1765 63.90 68.00 27 -13.23% -42.59%
Proact It Group 94.00 -1.47% -1.40 237 93.20 93.20 94.00 35 92.70 94.00 119 8.92% -48.75%
Probi Ab 148.80 0.00% 0.00 - 148.80 148.80 148.80 12 164.60 172.00 37 2.20% -33.27%
Q-LINEA AB 57.80 13.33% 6.80 42 57.80 56.00 58.00 278 47.00 57.80 3 38.94% 8.04%
Qliro Group 4.00 0.00% 0.00 - 4.00 4.00 4.00 3240 3.85 4.20 267 -5.33% -41.43%
Raysearch Lab B 55.60 -1.24% -0.70 1579 57.00 55.00 57.00 1988 55.90 57.00 79 1.55% -48.28%
Recipharm 99.85 -2.39% -2.45 27249 102.80 98.85 103.95 878 99.20 100.70 2151 2.36% -33.08%
Rottneros 9.16 -0.43% -0.04 248 9.16 9.16 9.16 16 8.00 9.52 272 7.76% -19.51%
SAS Ab 8.87 0.06% 0.01 131939 8.82 8.82 8.99 15680 8.82 9.15 219 2.54% -41.84%
Scandi Standard AB ( 58.90 1.03% 0.60 3047 58.20 58.00 59.10 918 58.50 60.40 918 8.27% -21.05%
SCANDIC HOTELS GP EO 28.82 -4.32% -1.30 99629 30.68 28.82 30.68 8981 28.62 29.04 15173 -24.44% -72.37%
Sectra B 388.00 -1.65% -6.50 381 396.00 388.00 402.00 68 385.50 390.50 25 12.14% -0.89%
Semafo 21.95 5.02% 1.05 2205 21.00 21.00 22.10 100 21.65 22.35 100 -2.66% 9.75%
Sinch AB 388.00 -0.51% -2.00 29220 389.50 381.00 394.00 1279 386.50 400.00 439 26.38% 35.43%
Skistar B 76.30 2.42% 1.80 4868 76.00 75.20 77.70 2462 76.30 78.10 2901 -2.99% -36.10%
- - - - - - - - - - - 0.00% 0.00%
Swedol B 46.40 0.00% 0.00 - 46.40 46.40 46.40 1000 46.45 47.20 1265 0.00% 0.11%
Systemair 119.00 0.00% 0.00 95 114.80 114.60 119.00 345 112.60 119.40 345 5.78% -34.44%
Tethys Oil 49.80 8.21% 3.78 18286 48.96 47.80 51.80 7189 48.28 52.00 55 4.89% -41.07%
TF BANK AB 66.40 0.00% 0.00 - 66.40 66.40 66.40 54 67.00 66.00 103 -4.60% -43.97%
TOBII AB 25.58 -0.78% -0.20 16220 25.72 25.46 26.62 12965 25.44 25.78 82 1.99% -32.18%
Traction B 155.50 13.50% 18.50 29 161.00 155.50 161.00 18 155.50 159.00 10 13.50% -19.64%
Troax Group AB Namn- 88.40 -1.01% -0.90 1383 88.45 86.00 89.30 764 87.50 91.00 46 -3.91% -27.78%
VBG Group B 107.00 0.00% 0.00 - 107.00 107.00 107.00 30 105.00 116.00 167 0.00% -30.07%
Vitec Software B 162.00 -4.20% -7.10 531 169.00 162.00 169.00 1172 160.00 170.00 269 10.39% -12.43%
VOLATI AB 30.50 3.39% 1.00 5 30.50 30.50 30.50 50 30.50 32.80 48 1.67% -15.75%
Vostok New Ventures 51.50 1.78% 0.90 481 52.10 51.05 52.10 270 49.85 51.50 68 4.78% -18.12%
Xano Industrier B 74.00 0.00% 0.00 - 74.00 74.00 74.00 151 75.00 80.00 167 0.00% -33.33%
Xvivo Perfusion 101.40 0.60% 0.60 2687 101.00 100.40 102.00 417 100.20 105.40 417 4.54% -40.35%