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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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 - - - - - - - - - - - - -