Finanz und Wirtschaft

19.09.2019 16:39:54 Autoupdate

OMX NORDIC STOCKHOM MID CAP

882.00

SEK

2.6068

0.30%

19.09.2019 16:24

Chart

Kursdaten

Kurs	882.00	Eröffnung	879.73
Diff. absolut	2.61	Tages-Hoch	882.24
Diff. %	0.30 %	Tages-Tief	878.34
Volumen	-	Umsatz	-
Schlusskurs vom 18.09.2019	879.39	Volatilität in %	-
Börse		Letzter Handel	19.09.2019 / 16:24
Währung	SEK	Aktualisierungsstand	19.09.2019 / 16:39

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	16.83%	902.6	744.7
1 Woche	1.22%	880.4	866.4
1 Monat	3.60%	880.4	849.5
3 Monate	-2.33%	902.6	829.9
6 Monate	2.80%	902.6	825.0
1 Jahr	2.93%	902.6	733.4
3 Jahre	19.84%	902.6	673.2

6.92 13	SMI	16.83 18.86
SMI	-3.7 -10.68	SMI
2017	2018	2019

{"2017":{"performance":6.92,"chartHeight":17.471279936062,"year":2017,"ID_NOTATION":"15795742"},"2018":{"performance":-3.7,"chartHeight":14.384676632532,"year":2018,"ID_NOTATION":"15795742"},"2019":{"performance":16.83,"chartHeight":21.852824206951,"year":2019,"ID_NOTATION":"15795742"}}

{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 16:39:54

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
ACADEMEDIA AB	46.45	0.32%	0.15	6883	46.30	46.25	46.90	2998	46.30	46.55	437	-1.70%	17.22%
ADAPTEO OYJ	122.40	-	-	-	-	-	-	774	121.66	124.06	43	-0.39%	-
ADDLIFE AB B	257.00	-2.47%	-6.50	392	258.50	257.00	258.50	11	257.00	257.00	127	-0.94%	40.70%
AQ GROUP AB SK 2	-	-	-	-	-	-	-	-	-	-	-	-	-
Addnode Group B	152.00	2.70%	4.00	46	151.00	151.00	152.00	123	151.00	152.00	54	-2.63%	43.00%
Africa Oil Corp	9.15	0.99%	0.09	1350	9.19	9.15	9.19	7114	9.08	9.19	11838	-3.00%	33.53%
Alimak Group AB	130.40	-1.66%	-2.20	1024	130.40	130.00	130.40	49	130.00	130.40	185	2.63%	20.55%
Ambea AB	70.40	-1.54%	-1.10	1403	71.30	70.20	71.30	518	69.00	71.70	608	-3.12%	-8.05%
Arcam AB	-	-	-	-	-	-	-	-	-	-	-	-	-
BESQAB AB (PUBL)	133.50	-	-	-	-	-	-	287	133.50	136.00	498	-	47.68%
BETTER COLLECTIVE DK	-	-	-	-	-	-	-	-	-	-	-	-	-
BIOARCTIC AB B	63.05	2.27%	1.40	3128	61.55	61.55	63.70	70	62.10	62.80	1000	-1.91%	-23.89%
BTS Group B	185.60	-	-	-	-	-	-	32	184.60	185.00	36	5.33%	44.44%
BYGGHEMMA GROUP FIRS	-	-	-	-	-	-	-	-	-	-	-	-	-
Beijer Alma B	123.00	-	-	-	-	-	-	236	120.40	121.80	139	-0.24%	-2.15%
Bergman & Beving B	86.80	-	-	-	-	-	-	581	86.60	87.00	86	-1.03%	2.12%
Bilia A	78.92	-0.41%	-0.33	15657	79.50	78.70	79.55	55	78.80	78.95	415	-1.37%	-4.40%
BioGaia B	431.50	1.53%	6.50	22547	425.00	425.00	431.50	83	430.50	432.50	195	-2.19%	33.65%
Biotage	108.00	3.55%	3.70	6151	104.90	104.60	108.00	17	107.90	108.10	227	1.76%	-3.25%
Boozt AB	66.70	0.00%	0.00	3860	66.90	66.70	68.30	1000	66.60	66.90	1000	8.63%	46.75%
Bufab AB	109.60	1.29%	1.40	3008	108.40	108.00	110.00	482	110.20	110.80	969	6.08%	25.81%
Bulten AB	65.60	-	-	-	-	-	-	348	64.90	66.70	630	1.16%	-25.28%
Bure Equity	-	-	-	-	-	-	-	-	-	-	-	-	-
Byggmax Group	30.38	-0.36%	-0.11	6938	30.83	30.38	30.83	2000	30.28	30.48	2420	-3.39%	-4.57%
CALLIDITAS THERAPEUT	51.50	-	-	-	-	-	-	264	51.50	51.90	236	-0.77%	22.97%
CAMURUS AB	86.60	-1.03%	-0.90	690	86.60	86.60	86.60	33	86.20	89.80	10	1.86%	37.81%
CATENA MEDIA PLC EO-	44.50	-0.67%	-0.30	934	45.00	44.04	45.00	73	44.40	44.76	549	3.94%	-54.38%
COREM PROPERTY GRP C	-	-	-	-	-	-	-	-	-	-	-	-	-
Catella A	-	-	-	-	-	-	-	-	-	-	-	-	-
Catella B	-	-	-	-	-	-	-	-	-	-	-	-	-
Catena	314.00	0.80%	2.50	1938	313.00	312.00	314.00	170	313.00	314.50	29	4.01%	40.95%
Cavotec SA	14.20	-	-	-	-	-	-	1951	12.30	13.15	1803	-	6.77%
Cellavision	377.50	3.85%	14.00	5739	369.00	369.00	377.50	361	376.50	378.00	25	17.64%	90.81%
Clas Ohlson B	96.05	-0.93%	-0.90	4525	96.30	95.55	96.50	55	95.95	96.15	106	-2.17%	25.02%
Cloetta B	-	-	-	-	-	-	-	-	-	-	-	-	-
Collector AB	54.00	0.93%	0.50	1024	53.90	53.80	54.00	150	53.10	53.90	298	2.29%	7.97%
Concentric	123.20	-1.28%	-1.60	215	123.20	123.20	123.20	149	123.40	124.40	13	2.97%	3.48%
Coor Service Mgmt	81.45	0.43%	0.35	3810	81.40	81.00	81.95	188	81.80	82.60	100	4.11%	16.52%
Corem Property Group	9.00	-	-	-	-	-	-	313	20.10	20.10	5025	-	-
Creades A	347.00	-3.21%	-11.50	15	347.00	347.00	347.00	151	340.00	353.50	212	-1.24%	37.09%
DUSTIN GROUP (PUBL)	73.30	-0.74%	-0.55	2635	73.95	73.30	73.95	1460	73.15	73.35	330	1.27%	1.44%
Diös Fastigheter	83.10	0.85%	0.70	19025	82.20	81.80	83.20	984	82.90	83.20	627	0.98%	46.10%
Duni	111.00	-1.25%	-1.40	168	111.00	110.20	111.80	206	110.20	111.00	255	0.18%	14.69%
ELTEL AB	21.00	1.45%	0.30	8238	20.90	20.90	21.05	5000	20.95	21.00	5000	-2.13%	62.35%
ENEA	138.00	-1.08%	-1.50	702	138.50	137.00	138.50	405	137.50	138.00	73	5.28%	39.78%
Eastnine	106.00	-1.85%	-2.00	40	106.20	106.00	106.20	651	107.20	108.80	270	-	18.68%
Elanders B	79.80	-0.50%	-0.40	35	79.80	79.80	79.80	474	77.00	82.20	580	-0.25%	-4.18%
EnQuest	2.45	-0.16%	-0.00	52248	2.43	2.43	2.45	20000	2.42	2.45	2000	3.81%	10.61%
Fagerhult	54.00	1.69%	0.90	183	53.80	53.80	54.00	112	53.70	55.30	436	1.14%	-20.07%
Fast Partner	82.20	-	-	-	-	-	-	220	83.60	83.00	105	-	33.23%
Fast Partner pref	124.00	-3.88%	-5.00	396	125.00	124.00	125.00	232	124.00	130.00	57	-	5.76%
Ferronordic	130.75	-1.32%	-1.75	1736	130.75	130.75	130.75	4	132.00	133.00	68	-4.33%	4.66%
Fingerprint Cards B	16.95	3.67%	0.60	129079	16.35	16.25	17.15	2743	16.97	17.06	4157	-3.43%	61.40%
G5 ENTERTAINMENT AK	142.00	-2.47%	-3.60	731	145.00	141.75	145.00	26	139.50	145.50	812	-12.16%	-
GARO AB	302.00	6.71%	19.00	82	297.50	297.50	302.00	186	293.00	303.50	8	7.60%	-
Gaming Innovation Gr	9.30	1.64%	0.15	36525	9.05	8.81	9.30	7500	8.94	9.30	795	-6.63%	-60.05%
Granges AB (publ)	102.00	1.09%	1.10	10959	100.10	99.95	102.80	930	101.70	102.20	110	3.28%	25.03%
Gunnebo	23.40	1.41%	0.33	2767	23.40	23.25	23.40	833	23.40	23.55	576	4.41%	7.53%
HANDICARE GROUP AB	37.00	-	-	-	-	-	-	233	36.70	37.50	494	-	4.45%
HMS Networks	157.50	0.32%	0.50	594	157.00	156.60	157.80	10	155.00	158.40	45	9.79%	28.27%
HOIST FINANCE AB	58.55	-0.17%	-0.10	47913	58.60	58.35	58.90	459	58.50	58.55	866	-1.35%	36.55%
HUMANA AB	52.00	0.87%	0.45	4582	51.40	51.10	52.10	570	51.50	52.20	56	3.20%	-13.80%
Haldex	59.90	-0.17%	-0.10	870	60.20	59.90	60.50	340	59.20	59.50	43	4.71%	-13.48%
Hansa Biopharma	146.40	-1.48%	-2.20	1801	146.00	145.30	148.00	122	146.10	146.80	500	1.36%	-46.43%
Heba Fastighets B	77.10	-	-	-	-	-	-	371	78.60	77.80	556	2.25%	18.62%
Hembla B	196.20	0.72%	1.40	9985	197.60	195.00	198.80	158	196.20	197.00	200	0.41%	32.97%
Hexatronix Group	-	-	-	-	-	-	-	-	-	-	-	-	-
HiQ International	51.00	-	-	-	-	-	-	84	51.40	58.60	177	0.39%	6.94%
IAR Systems Group AB	235.00	-	-	-	-	-	-	21	234.00	246.00	199	7.31%	-2.89%
IMMUNOVIA AB	148.60	-	-	-	-	-	-	127	148.80	149.80	59	1.99%	-
INFANT BACT.THER.B S	-	-	-	-	-	-	-	-	-	-	-	-	-
INT.ENG.SKOL.SVE.HLD	69.20	-	-	-	-	-	-	201	66.00	72.00	403	6.13%	1.17%
INTL PET. CORP.	38.60	0.84%	0.32	2193	38.46	38.46	38.78	399	38.22	38.98	1299	1.43%	-
INWIDO AB (PUBL) SK	54.10	-0.09%	-0.05	3289	54.90	54.08	54.90	32	54.00	54.25	1500	0.46%	-2.61%
ITAB SHOP CONC.B SK	23.95	1.05%	0.25	93	23.95	23.95	23.95	152	23.55	23.95	217	-0.63%	57.58%
Instalco 'A'	96.30	0.73%	0.70	1000	96.10	96.10	96.40	1433	95.40	98.70	160	2.36%	-
Investment AB OEresu	119.60	0.50%	0.60	241	119.60	119.60	120.20	34	119.20	120.20	122	-4.19%	-5.85%
Invisio Comms	74.25	0.07%	0.05	1471	74.25	74.25	74.25	399	73.70	75.40	390	3.27%	33.21%
JOHN MATTSON FAST.	-	-	-	-	-	-	-	-	-	-	-	-	-
Josemaria Resources	7.70	-	-	-	-	-	-	1230	7.88	7.80	1183	5.48%	21.07%
K2A KNAUST+ANDERSSON	-	-	-	-	-	-	-	-	-	-	-	-	-
K2A KNAUST+ANDERSSON	-	-	-	-	-	-	-	-	-	-	-	-	-
KABE Group B	138.00	-	-	-	-	-	-	39	136.00	140.00	21	-1.43%	0.36%
KARNOV GROUP AB	-	-	-	-	-	-	-	-	-	-	-	-	-
Kappahl Ab	19.93	0.00%	0.00	183	19.93	19.93	19.93	1422	19.92	19.93	279	-	14.67%
Karo Pharma	38.48	-0.05%	-0.02	5465	38.40	38.40	38.50	629	38.48	38.60	1500	0.26%	4.05%
KnowIT	181.60	-0.66%	-1.20	841	181.20	180.00	181.60	129	181.60	182.60	163	3.04%	18.24%
LEOVEGAS AB	36.32	0.11%	0.04	18388	36.31	36.02	36.96	133	36.21	36.36	470	0.75%	-8.75%
LUNDIN GOLD INC.	-	-	-	-	-	-	-	-	-	-	-	-	-
Lagercrantz Group B	134.10	2.52%	3.30	17	134.10	134.10	134.10	5	134.40	138.20	5	1.40%	51.39%
Lindab International	102.20	2.20%	2.20	35319	102.60	100.40	106.30	91	102.00	102.40	400	4.28%	57.73%
Lucara Diamond	8.51	1.01%	0.09	3339	8.47	8.47	8.51	7802	8.46	8.52	7500	9.49%	-10.71%
MAGNOLIA BOSTAD AB	-	-	-	-	-	-	-	-	-	-	-	-	-
MEDICOVER AB	84.10	0.78%	0.65	206	84.10	84.10	84.10	750	84.10	84.90	750	1.64%	14.94%
MIPS AB O.N.	167.20	-0.95%	-1.60	363	165.40	165.20	168.80	13	166.20	174.00	2909	2.93%	-
MOMENTUM GROUP B	100.20	-3.09%	-3.20	2014	99.50	99.50	100.20	2141	97.50	101.00	201	0.39%	32.90%
MP3 FASTIGHETER AB (	97.20	2.32%	2.20	484	97.00	96.60	97.40	1	95.70	97.20	159	5.67%	48.90%
Mekonomen	78.10	-0.38%	-0.30	2391	78.70	78.10	79.15	128	78.10	78.40	1010	-0.25%	-14.32%
Micronic Mydata	127.80	-0.16%	-0.20	12440	126.80	126.60	128.40	36	127.70	127.90	326	0.31%	8.11%
Midsona A	-	-	-	-	-	-	-	-	-	-	-	-	-
Midsona B	52.50	-	-	-	-	-	-	30	52.00	52.30	615	-2.60%	-13.22%
NORDIC WATERPR. DK1	85.50	0.83%	0.70	360	84.80	84.70	85.50	350	83.90	85.50	40	4.31%	20.80%
Nederman Holding	119.80	-	-	-	-	-	-	124	121.00	123.60	122	1.53%	33.91%
Net Insight B	1.58	-	-	-	-	-	-	13	1.58	1.58	7885	1.67%	-41.26%
New Wave Group B	56.70	-2.41%	-1.40	2540	57.70	56.70	57.70	41	56.70	56.90	1230	-1.36%	23.22%
Nobina AB	64.55	2.30%	1.45	33174	63.35	63.27	64.92	187	64.50	64.75	1000	4.38%	4.56%
Nordax Group AB	-	-	-	-	-	-	-	-	-	-	-	-	-
OEM INTERNATIONAL B	230.00	-	-	-	-	-	-	76	208.00	209.00	44	-	22.02%
ONCOPEPTIDES AB O.N.	130.50	-1.88%	-2.50	1352	134.00	130.40	134.00	912	129.30	132.00	1891	4.56%	-
Oasmia Pharma	6.23	1.59%	0.10	9118	6.20	6.20	6.38	5131	6.05	6.34	11476	-6.30%	-32.58%
Opus Group	5.39	-	-	-	-	-	-	1249	5.24	5.38	365	5.69%	13.59%
Orexo	56.50	3.29%	1.80	688	56.50	56.50	56.50	272	57.30	57.80	293	1.11%	-6.17%
Oscar Properties	6.52	-	-	-	-	-	-	255	6.92	7.40	479	-	-67.76%
Platzer Fastigheter	91.00	1.79%	1.60	427	91.40	90.20	91.40	450	89.50	92.40	736	3.59%	50.51%
Proact It Group	156.00	-0.13%	-0.20	368	158.00	156.00	158.00	98	156.60	157.60	28	-0.51%	-3.40%
Probi Ab	294.00	-	-	-	-	-	-	86	297.00	301.50	10	3.16%	-16.76%
Q-LINEA AB	64.00	-	-	-	-	-	-	140	62.00	64.00	40	-	-
Qliro Group	9.90	2.27%	0.22	828	9.90	9.90	9.90	100	9.73	9.99	100	-2.91%	5.33%
Raysearch Lab B	164.00	0.06%	0.10	2598	164.80	163.20	165.00	174	163.70	164.30	258	1.24%	71.00%
Recipharm	134.50	-3.38%	-4.70	17584	139.00	134.50	139.00	123	134.20	134.70	71	6.83%	23.19%
SAS Ab	13.22	0.53%	0.07	56602	13.16	13.09	13.46	1044	13.16	13.21	2900	-2.38%	-36.66%
SCANDIC HOTELS GP EO	78.50	-0.44%	-0.35	2938	78.75	78.45	79.35	99	78.40	78.50	615	0.54%	0.64%
SERNEKE GROUP AB B O	54.10	-	-	-	-	-	-	168	53.30	55.00	170	-0.73%	-9.23%
STARBREEZE AB B SK-,	-	-	-	-	-	-	-	-	-	-	-	-	-
STARBREEZE AB SER. '	-	-	-	-	-	-	-	-	-	-	-	-	-
STENDOERREN FASTIGHE	-	-	-	-	-	-	-	-	-	-	-	-	-
Scandi Standard AB (	68.80	1.18%	0.80	6034	68.20	68.10	69.40	349	68.70	69.00	282	-1.73%	9.68%
Sectra B	318.50	2.41%	7.50	2213	311.00	311.00	318.50	20	318.50	320.00	104	4.89%	64.46%
Semafo	32.45	2.85%	0.90	676	31.60	31.60	32.45	100	31.50	31.75	200	-5.54%	74.31%
Sinch AB	141.00	-1.67%	-2.40	227	141.00	141.00	141.00	10	140.80	142.40	4	4.82%	71.33%
Skistar B	119.60	-0.66%	-0.80	1277	120.60	119.60	120.80	211	119.40	119.80	202	0.84%	15.77%
Swedol B	35.40	-	-	-	-	-	-	1030	35.90	36.30	119	-2.88%	11.67%
Systemair	128.00	-	-	-	-	-	-	367	127.50	128.00	159	5.35%	34.88%
TF BANK AB	-	-	-	-	-	-	-	-	-	-	-	-	-
TOBII AB	35.70	-2.03%	-0.74	30010	36.56	35.52	36.56	2600	35.58	35.82	2600	-5.60%	35.16%
Tethys Oil	85.80	-1.38%	-1.20	7846	86.70	85.80	87.50	350	84.70	86.70	350	6.49%	34.88%
Traction B	192.50	-	-	-	-	-	-	16	182.00	187.50	8	7.84%	11.92%
Troax Group AB Namn-	102.40	-1.54%	-1.60	108	103.60	102.40	103.60	57	101.80	102.40	210	1.76%	-58.15%
VBG Group B	146.50	-0.34%	-0.50	13	146.50	146.50	146.50	35	146.50	150.00	184	6.91%	17.98%
VOLATI AB	-	-	-	-	-	-	-	-	-	-	-	-	-
Vitec Software B	134.00	0.75%	1.00	100	134.00	134.00	134.00	100	134.00	134.00	189	0.57%	65.01%
Vostok New Ventures	67.50	0.00%	0.00	1953	68.00	67.50	68.50	871	67.50	68.00	1299	2.66%	65.16%
Xano Industrier B	114.00	-	-	-	-	-	-	154	112.02	116.56	42	4.57%	22.58%
Xvivo Perfusion	-	-	-	-	-	-	-	-	-	-	-	-	-