23.05.2019 00:53:43
OMX NORDIC STOCKHOM MID CAP
868.36
SEK
-0.0039
-0.00%
22.05.2019 17:35
 
Chart
Kursdaten
Kurs 868.36 Eröffnung 869.20
Diff. absolut -0.00 Tages-Hoch 870.94
Diff. % -0.00 % Tages-Tief 867.21
Volumen - Umsatz -
Schlusskurs vom 21.05.2019 868.36 Volatilität in % -
Börse Letzter Handel 22.05.2019 / 17:35
Währung SEK Aktualisierungsstand 23.05.2019 / 00:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.37% 881.7 744.7
1 Woche 0.66% 871.7 858.9
1 Monat -0.31% 881.7 851.1
3 Monate 3.46% 881.7 825.0
6 Monate 11.91% 881.7 733.4
1 Jahr 4.74% 881.7 733.4
3 Jahre 36.16% 881.7 601.5
Benchmark:
6.92
13
SMI
15.37
14.42
SMI
-3.7
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.92,"chartHeight":17.989032699037,"year":2017,"ID_NOTATION":"15795742"},"2018":{"performance":-3.7,"chartHeight":14.810959429113,"year":2018,"ID_NOTATION":"15795742"},"2019":{"performance":15.37,"chartHeight":22.039786918788,"year":2019,"ID_NOTATION":"15795742"}}
{"2017":{"performance":13,"chartHeight":21.189697948496,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.191851582906,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.42,"chartHeight":21.715923115139,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.952222372866,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.708877837485,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.84,"chartHeight":21.126834956433,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.383714833475,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.239447679525,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.5,"chartHeight":20.10556981607,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.813302365343,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.500191426097,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.544684224781,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.209184044343,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.87811079487,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.05.2019 00:53:43
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ACADEMEDIA AB 48.70 -2.40% -1.20 4495 48.65 48.65 48.90 3512 48.25 48.95 3512 0.72% 23.29%
ADDLIFE AB B 269.00 5.08% 13.00 367 256.00 256.00 269.00 599 266.00 269.00 291 9.35% 43.64%
AQ GROUP AB SK 2 - - - - - - - - - - - - -
Addnode Group B 147.00 -1.67% -2.50 264 147.00 147.00 147.00 38 146.00 147.00 65 3.52% 42.03%
Africa Oil Corp 8.78 4.00% 0.34 6478 8.80 8.78 8.83 20000 8.48 9.05 20000 4.00% 29.40%
Alimak Group AB 146.60 1.52% 2.20 2399 146.60 144.60 147.60 2081 145.60 148.20 1908 0.83% 33.27%
Ambea AB 63.50 1.60% 1.00 5683 62.20 62.20 64.20 631 62.70 63.70 631 2.95% -18.33%
Arcam AB - - - - - - - - - - - - -
BESQAB AB (PUBL) 91.00 0.00% 0.00 - 91.00 91.00 91.00 152 90.40 91.00 103 3.88% 0.66%
BETTER COLLECTIVE DK - - - - - - - - - - - - -
BIOARCTIC AB B 77.50 -1.49% -1.18 6836 76.72 76.72 78.50 890 76.75 77.90 566 4.45% -4.32%
BTS Group B 179.40 -0.11% -0.20 81 179.40 179.40 179.40 230 178.60 178.80 375 -3.03% 39.61%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Beijer Alma B 128.00 0.00% 0.00 - 128.00 128.00 128.00 241 127.20 128.60 156 - 1.83%
Bergman & Beving B 111.40 0.00% 0.00 - 111.40 111.40 111.40 203 108.00 114.40 168 2.11% 31.06%
Bilia A 82.35 -0.78% -0.65 98346 83.25 82.25 84.30 4562 81.70 83.00 5237 3.20% -0.66%
BioGaia B 463.00 0.11% 0.50 1580 458.00 458.00 463.00 248 457.50 465.50 325 2.66% 45.60%
Biotage 120.60 -0.25% -0.30 6019 121.50 119.70 122.70 1139 119.80 121.80 1139 -1.55% 11.87%
Boozt AB 59.30 -1.33% -0.80 64759 59.30 58.60 59.70 761 58.60 59.80 761 -10.02% 30.47%
Bufab AB 102.80 0.19% 0.20 2505 102.20 101.60 103.40 160 101.80 103.40 117 1.98% 19.53%
Bulten AB 79.50 0.00% 0.00 - 79.50 79.50 79.50 381 77.90 80.00 248 0.51% -9.45%
Bure Equity - - - - - - - - - - - - -
Byggmax Group 37.86 -0.53% -0.20 4709 37.80 37.66 38.32 759 37.70 38.32 759 -1.56% 18.50%
CALLIDITAS THERAPEUT 47.58 0.00% 0.00 - 47.58 47.58 47.58 267 47.60 49.95 139 - 13.60%
CAMURUS AB 71.80 3.61% 2.50 237 71.10 71.10 72.00 4 71.30 70.20 304 2.72% 3.53%
CATENA MEDIA PLC EO- 54.95 -3.26% -1.85 10705 55.70 54.65 55.70 7472 54.50 55.65 7472 -2.87% -44.04%
CLX COMMUNICATIONS A 147.40 3.95% 5.60 1029 143.20 143.20 147.40 325 144.20 146.80 82 13.38% 76.11%
COREM PROPERTY GRP C - - - - - - - - - - - - -
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 257.50 0.98% 2.50 499 257.75 257.00 258.50 373 255.50 259.50 297 1.78% 16.52%
Cavotec SA 12.35 3.35% 0.40 1930 12.55 12.35 12.80 1012 12.75 12.90 40 3.35% -7.14%
Cellavision 316.50 2.10% 6.50 5780 312.25 309.50 317.50 378 314.00 319.00 323 2.59% 66.14%
Clas Ohlson B 79.30 1.37% 1.07 9797 77.60 77.60 79.45 1070 78.70 79.85 1029 5.87% 2.26%
Cloetta B - - - - - - - - - - - - -
Collector AB 51.20 -1.16% -0.60 4539 51.80 51.20 51.80 902 50.70 51.60 902 -0.19% 3.33%
Concentric 139.40 -0.57% -0.80 1469 140.80 137.40 141.30 241 137.60 140.40 247 -2.11% 15.59%
Coor Service Mgmt 84.30 -2.77% -2.40 6864 88.20 83.90 88.20 3927 83.60 85.10 3927 -1.98% 21.12%
Corem Property Group 9.00 0.00% 0.00 - 9.00 9.00 9.00 148 13.95 13.40 149 - -
Creades A 311.00 0.00% 0.00 - 311.00 311.00 311.00 92 311.50 315.00 1 - 18.93%
DUSTIN GROUP (PUBL) 85.38 -3.64% -3.23 5526 90.10 85.17 90.15 2092 84.65 86.15 2361 -0.32% 17.27%
Diös Fastigheter 70.60 0.00% 0.00 9666 70.10 70.00 70.80 3641 70.00 71.10 3641 2.77% 25.18%
Duni 106.00 0.38% 0.40 1501 106.00 105.60 106.60 229 106.00 131.00 1353 -4.85% 8.16%
ELTEL AB 19.00 0.64% 0.12 579 19.00 19.00 19.02 6 19.00 19.34 133 - 49.02%
ENEA 147.75 0.00% 0.00 - 147.75 147.75 147.75 133 145.00 145.00 30 3.32% 48.05%
Eastnine 108.80 0.00% 0.00 - 108.80 108.80 108.80 359 109.20 109.60 81 -1.27% 19.56%
Elanders B 79.20 -1.74% -1.40 1066 80.60 79.20 80.70 437 79.40 81.20 347 -5.94% -5.38%
EnQuest 22.80 4.59% 1.00 232931 21.72 21.70 23.16 13932 22.88 23.22 58505 16.15% 3.64%
FERRONORDIC MACH. 153.00 -0.33% -0.50 4232 154.00 152.50 154.00 36 151.50 153.50 400 -0.65% 20.85%
Fagerhult 61.00 0.00% 0.00 - 61.00 61.00 61.00 224 60.10 61.00 306 4.63% -8.18%
Fast Partner 69.80 0.00% 0.00 - 69.80 69.80 69.80 389 74.40 69.20 66 - 13.13%
Fast Partner pref 123.00 0.00% 0.00 - 123.00 123.00 123.00 401 124.00 125.00 361 - 0.84%
Fingerprint Cards B 15.43 1.31% 0.20 72108 15.45 15.22 15.70 27654 15.15 23.01 1200 -15.69% 52.27%
G5 ENTERTAINMENT AK - - - - - - - - - - - - -
GARO AB - - - - - - - - - - - - -
Gaming Innovation Gr 11.44 -5.30% -0.64 10939 12.06 11.42 12.08 102 11.44 11.92 1751 7.52% -50.05%
Granges AB (publ) 91.00 -3.09% -2.90 21832 93.05 90.60 93.55 6365 90.20 91.65 4740 -4.71% 12.76%
Gunnebo 27.75 0.00% 0.00 - 27.75 27.75 27.75 1352 28.05 28.10 728 -0.54% 23.88%
HANDICARE GROUP AB 35.42 0.00% 0.00 - 35.42 35.42 35.42 509 39.20 38.00 178 - -
HMS Networks 171.20 -0.35% -0.60 332 171.60 171.20 171.80 48 168.80 172.20 90 - 39.87%
HOIST FINANCE AB 40.90 -1.11% -0.46 10636 41.38 40.58 41.40 8324 40.28 45.00 1103 -5.24% -4.77%
HUMANA AB 54.70 0.55% 0.30 5950 54.20 53.90 55.60 227 54.20 54.70 201 -3.36% -8.53%
Haldex 64.20 -1.76% -1.15 100 64.20 64.20 64.20 283 62.80 64.60 309 -5.87% -7.43%
Hansa Biopharma 177.90 2.18% 3.80 18417 175.00 175.00 179.40 1669 175.20 181.20 1638 -0.39% -35.87%
Heba Fastighets B 149.00 0.00% 0.00 - 149.00 149.00 149.00 342 149.50 147.00 267 0.68% 14.62%
Hembla B 181.40 0.22% 0.40 547 180.20 180.20 181.40 616 179.40 183.00 616 0.44% 23.82%
Hexatronix Group - - - - - - - - - - - - -
HiQ International 50.00 0.81% 0.40 633 49.80 49.80 50.00 737 49.80 50.60 737 2.25% 4.84%
IAR Systems Group AB 289.50 0.00% 0.00 46 288.00 288.00 289.50 51 288.50 290.50 28 -0.17% 19.63%
IMMUNOVIA AB - - - - - - - - - - - - -
INFANT BACT.THER.B S - - - - - - - - - - - - -
INSTALCO INTRESSENTE 87.80 1.27% 1.10 765 87.60 87.40 87.80 125 87.90 88.50 305 2.09% -
INT.ENG.SKOL.SVE.HLD 57.00 0.00% 0.00 - 57.00 57.00 57.00 7 57.00 59.60 1173 4.20% -16.67%
INTL PET. CORP. 46.52 -2.57% -1.23 135 46.52 46.52 46.52 703 47.00 47.35 212 -1.95% -
INWIDO AB (PUBL) SK 59.65 -0.83% -0.50 42414 59.90 59.10 60.20 6076 59.25 60.15 6076 -0.08% 7.28%
ITAB SHOP CONC.B SK 31.50 0.48% 0.15 266 31.50 31.50 31.50 100 31.50 31.75 713 5.35% 109.44%
Investment AB OEresu 125.00 0.00% 0.00 - 125.00 125.00 125.00 357 123.20 125.80 357 -0.40% -1.11%
Invisio Comms 73.00 0.55% 0.40 470 73.00 73.00 73.00 200 73.00 73.50 384 2.82% 31.06%
KABE Group B 149.50 -2.92% -4.50 145 147.00 147.00 149.50 80 149.50 150.00 115 -3.86% 8.73%
KARNOV GROUP AB - - - - - - - - - - - - -
Kappahl Ab 17.06 1.01% 0.17 1137 17.06 17.06 17.06 1770 16.75 17.22 772 2.59% -1.84%
Karo Pharma 38.05 -0.08% -0.03 2420 38.02 38.02 38.06 3939 37.74 38.26 3939 -0.44% 2.84%
KnowIT 212.00 0.00% 0.00 640 212.00 211.50 213.00 967 210.50 214.50 1138 -1.17% 37.13%
LEOVEGAS AB 29.46 -5.03% -1.56 4550 30.36 29.25 30.39 2856 29.22 29.72 4200 1.34% -25.91%
LUNDIN GOLD INC. - - - - - - - - - - - - -
Lagercrantz Group B 125.40 -0.32% -0.40 5863 126.20 125.40 126.70 80 125.00 125.40 91 -3.24% 45.14%
Lindab International 99.00 -0.50% -0.50 21902 99.40 98.30 99.40 2709 98.10 99.50 2847 -2.75% 56.15%
Lucara Diamond 10.56 -3.65% -0.40 1867 10.56 10.56 10.56 7500 10.46 10.86 7500 -7.04% 11.98%
MAGNOLIA BOSTAD AB - - - - - - - - - - - - -
MEDICOVER AB 81.60 -0.37% -0.30 101 81.80 81.40 81.80 112 80.00 82.90 29 0.49% 12.40%
MIPS AB O.N. 178.80 5.18% 8.80 1 178.80 178.80 178.80 992 176.80 179.40 992 11.54% -
MOMENTUM GROUP B 124.20 6.88% 8.00 5 124.20 124.20 124.20 93 95.00 116.20 1 6.88% 59.64%
MP3 FASTIGHETER AB ( 75.80 0.00% 0.00 - 75.80 75.80 75.80 430 74.70 75.20 120 - 18.81%
Mekonomen 76.35 1.39% 1.05 9896 75.22 75.10 76.75 2612 75.85 76.95 2555 0.59% -16.56%
Micronic Mydata 117.80 0.94% 1.10 21337 116.90 116.90 118.20 2230 116.80 118.50 3009 -1.51% -0.51%
Midsona A - - - - - - - - - - - - -
Midsona B 49.90 -0.80% -0.40 15 50.40 49.90 50.40 606 48.95 50.80 584 1.94% -17.52%
NGEx Resources 7.18 1.13% 0.08 3023 7.18 7.18 7.18 1865 7.22 7.30 1311 -0.55% 12.89%
NORDIC WATERPR. DK1 79.80 -2.56% -2.10 1325 81.50 79.80 81.50 378 78.50 80.20 120 -0.50% 13.68%
Nederman Holding 110.20 0.00% 0.00 - 110.20 110.20 110.20 82 115.00 112.20 264 0.55% 23.18%
Net Insight B 1.79 -2.07% -0.04 21754 1.81 1.79 1.81 1869 1.81 1.82 200 -1.54% -33.31%
New Wave Group B 65.70 -1.35% -0.90 334 65.70 65.70 65.70 467 65.10 66.20 467 -3.24% 39.34%
Nobina AB 59.35 0.68% 0.40 30557 59.35 59.00 60.00 1411 59.05 59.95 4393 -1.25% -1.66%
Nordax Group AB - - - - - - - - - - - - -
OEM INTERNATIONAL B 199.00 0.00% 0.00 - 199.00 199.00 199.00 121 211.00 212.00 263 - 5.57%
ONCOPEPTIDES AB O.N. - - - - - - - - - - - - -
Oasmia Pharma 5.56 -0.40% -0.02 4379 5.56 5.56 5.56 1547 5.42 5.59 1021 -7.91% -38.93%
Opus Group 5.66 0.00% 0.00 - 5.66 5.66 5.66 3136 5.32 5.67 1505 - 19.28%
Orexo 77.60 2.37% 1.80 3435 75.00 74.90 77.60 260 77.10 78.90 1472 6.74% 33.10%
Oscar Properties 20.23 0.00% 0.00 - 20.23 20.23 20.23 26 7.29 12.26 216 - -
Platzer Fastigheter 82.50 -0.60% -0.50 23 83.50 82.50 83.50 35 81.00 82.50 1 1.48% 38.89%
Proact It Group 248.50 1.02% 2.50 4 248.50 248.50 248.50 45 242.00 255.50 65 5.30% 53.68%
Probi Ab 358.00 0.00% 0.00 - 358.00 358.00 358.00 86 355.50 357.00 14 0.42% 1.36%
Q-LINEA AB 68.62 0.00% 0.00 - 68.62 68.62 68.62 27 63.75 64.00 20 - -
Qliro Group 11.96 -2.13% -0.26 4 11.96 11.96 11.96 2041 12.10 11.96 4 4.36% 30.14%
Raysearch Lab B 131.30 1.23% 1.60 3951 130.30 129.50 134.30 284 130.50 132.90 538 5.04% 36.98%
Recipharm 127.90 5.27% 6.40 13731 121.85 121.80 128.10 1247 126.90 129.00 511 6.32% 13.19%
SAS Ab 15.40 -3.63% -0.58 194387 15.90 15.33 15.92 5000 15.21 15.61 5000 -7.62% -25.82%
SCANDIC HOTELS GP EO 78.05 0.32% 0.25 15088 77.75 77.20 78.15 5279 77.40 78.60 5279 -0.89% -0.38%
SERNEKE GROUP AB B O 45.17 0.84% 0.38 222 45.17 45.17 45.17 924 44.40 44.90 4 2.21% -24.20%
STARBREEZE AB B SK-, - - - - - - - - - - - - -
STARBREEZE AB SER. ' - - - - - - - - - - - - -
STENDOERREN FASTIGHE - - - - - - - - - - - - -
Scandi Standard AB ( 64.60 1.49% 0.95 5757 64.20 64.05 64.75 427 64.10 65.20 430 0.47% 4.19%
Sectra B 309.50 0.49% 1.50 530 305.50 305.25 309.50 50 306.50 310.00 50 -1.28% 63.67%
Semafo 27.70 -0.54% -0.15 7 27.70 27.70 27.70 100 27.65 27.95 100 1.28% 53.04%
Skistar B 123.60 0.82% 1.00 1008 124.20 123.60 125.00 839 122.40 124.40 839 6.37% -40.58%
Swedol B 41.75 5.16% 2.05 674 41.10 41.10 41.75 415 41.05 41.75 33 2.45% 31.70%
Systemair 112.50 0.00% 0.00 - 112.50 112.50 112.50 160 113.50 120.00 4 - 18.55%
TF BANK AB - - - - - - - - - - - - -
TOBII AB 35.74 0.68% 0.24 37611 35.28 35.28 36.22 1207 35.72 36.24 2440 7.85% 32.57%
TROAX GROUP AB A 311.00 -0.16% -0.50 276 311.00 310.50 314.50 30 303.50 311.00 16 -0.16% 25.15%
Tethys Oil 68.05 -2.58% -1.80 20623 69.04 67.15 69.33 328 67.58 68.39 326 -7.48% 5.50%
Traction B 191.00 0.00% 0.00 - 191.00 191.00 191.00 9 185.00 186.50 42 - 11.05%
VBG Group B 154.00 0.00% 0.00 - 154.00 154.00 154.00 154 158.50 158.50 8 - 23.60%
VICTORIA PARK AB B 38.00 0.00% 0.00 2412 38.05 38.00 38.05 5000 37.95 38.05 340 0.33% 4.68%
VOLATI AB - - - - - - - - - - - - -
Victoria Park 36.00 0.00% 0.00 - 36.00 36.00 36.00 16123 37.70 38.30 16123 - 2.27%
Victoria Park pref 310.00 0.00% 0.00 - 310.00 310.00 310.00 64 301.00 306.00 1 - 2.31%
Vitec Software B 107.50 0.00% 0.00 - 107.50 107.50 107.50 20 107.00 107.50 50 1.18% 33.37%
Vostok New Ventures 54.00 0.00% 0.00 - 54.00 54.00 54.00 497 54.00 54.50 4 -1.82% 32.13%
Xano Industrier B 246.50 0.00% 0.00 - 246.50 246.50 246.50 95 243.00 246.50 38 1.23% 32.53%
Xvivo Perfusion - - - - - - - - - - - - -