15.06.2021 14:59:30
OMX NORDIC STOCKHOM MID CAP
1600.23
SEK
0.1746
0.01%
15.06.2021 14:44
 
Chart
Kursdaten
Kurs 1600.23 Eröffnung 1600.96
Diff. absolut 0.17 Tages-Hoch 1607.26
Diff. % 0.01 % Tages-Tief 1599.60
Volumen - Umsatz -
Schlusskurs vom 14.06.2021 1600.06 Volatilität in % -
Börse Letzter Handel 15.06.2021 / 14:44
Währung SEK Aktualisierungsstand 15.06.2021 / 14:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.75% 1615.5 1298.8
1 Woche 0.46% 1613.8 1584.5
1 Monat 4.80% 1615.5 1523.4
3 Monate 9.61% 1615.5 1411.0
6 Monate 25.04% 1615.5 1274.6
1 Jahr 71.84% 1615.5 912.2
3 Jahre 93.91% 1615.5 628.0
Benchmark:
32.38
26.51
36.09
1.13
17.75
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.38,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"15795742"},"2020":{"performance":36.09,"chartHeight":24.898746241937,"year":2020,"ID_NOTATION":"15795742"},"2021":{"performance":17.75,"chartHeight":23.132585267991,"year":2021,"ID_NOTATION":"15795742"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.06.2021 14:59:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACADEMEDIA AB 77.50 -0.39% -0.30 12194 77.75 77.10 77.75 131 77.40 77.70 569 -3.11% -8.47%
- - - - - - - - - - - 0.00% 0.00%
ADAPTEO OYJ 164.00 -0.12% -0.20 76761 164.00 164.00 164.20 133 164.00 164.20 7201 -0.36% 46.01%
AddLife B 253.20 0.96% 2.40 6859 249.40 249.00 258.40 30 251.80 253.40 62 3.38% 78.56%
Addnode Group B 320.50 0.63% 2.00 1651 320.00 317.50 322.00 39 320.50 322.00 256 -1.09% 100.31%
Africa Oil Corp 8.25 -1.02% -0.09 27534 8.37 8.25 8.37 215 8.26 8.29 686 -1.01% 16.09%
Alimak Group AB 134.20 0.00% 0.00 2734 136.40 134.20 136.40 73 134.20 135.00 129 -6.93% 2.60%
Ambea AB 67.62 -1.99% -1.38 13619 68.70 67.25 69.15 246 67.40 67.70 229 -1.50% 22.56%
- - - - - - - - - - - 0.00% 0.00%
AQ GROUP AB SK 2 321.00 -0.54% -1.75 183 321.00 320.00 322.00 100 318.50 320.50 74 0.23% 43.44%
ATTENDO AB 40.56 -1.22% -0.50 27741 41.04 40.49 41.16 1010 40.50 40.60 308 -0.65% -3.95%
BACTIGUARD HLDG B 186.40 1.97% 3.60 26 186.40 186.40 186.40 7 186.40 198.00 60 -3.79% 258.43%
BALCO GROUP AB 107.30 -0.46% -0.50 902 108.70 107.30 108.70 74 106.60 107.20 198 2.48% 32.47%
Beijer Alma B 172.00 0.35% 0.60 281 171.60 171.60 173.00 484 171.00 172.00 296 -4.14% 27.15%
Bergman & Beving B 131.80 0.15% 0.20 63 131.00 131.00 131.80 238 130.60 131.80 238 -0.90% 34.01%
BESQAB AB (PUBL) 165.50 -2.65% -4.50 56 164.00 164.00 168.00 28 165.50 165.50 10 -2.65% 15.73%
BETTER COLLECTIVE EO 213.50 2.89% 6.00 16128 208.50 208.50 214.75 2473 212.00 213.50 118 0.73% 0.00%
Bilia A 185.30 1.76% 3.20 36143 182.20 181.20 188.20 130 185.00 185.30 17 2.36% 78.18%
BIOARCTIC AB B 107.80 1.89% 2.00 24656 105.20 104.20 107.80 607 107.60 108.20 70 -13.28% 14.81%
BioGaia B 462.00 0.22% 1.00 4333 466.50 459.00 466.50 118 461.00 463.00 77 4.77% -13.35%
Biotage 182.30 -1.75% -3.25 1832 184.80 182.30 184.80 40 181.60 182.30 70 4.07% 33.06%
BONAVA AB A FRIA SK 93.20 0.00% 0.00 - 93.20 93.20 93.20 416 100.00 101.00 315 0.00% -12.08%
BONAVA AB B FRIA SK 102.00 -1.16% -1.20 15754 102.30 101.35 102.95 40 101.90 102.10 189 -7.36% 30.72%
Bonesupport Holding 75.60 1.07% 0.80 33316 74.70 74.60 76.70 76 75.50 75.90 473 8.88% 99.47%
Boozt AB 185.90 -0.16% -0.30 14952 185.20 185.20 187.80 33 185.80 186.10 159 -2.10% -0.53%
- - - - - - - - - - - 0.00% 0.00%
BTS Group B 322.50 -0.39% -1.25 408 324.50 322.50 324.50 30 317.50 319.00 6 1.65% 45.51%
Bufab AB 255.50 2.40% 6.00 908 253.50 253.50 260.00 44 254.50 255.50 62 3.96% 29.95%
Bulten AB 112.20 0.18% 0.20 3759 114.20 112.20 116.20 92 110.40 112.80 238 6.87% 79.49%
Byggmax Group 71.80 3.24% 2.25 22030 70.60 70.60 72.70 436 71.95 72.20 852 -3.47% 39.21%
CALLIDITAS THERAPEUT 128.00 -1.08% -1.40 3128 129.60 127.40 129.60 106 128.00 128.40 1 7.83% 147.89%
CAMURUS AB 218.00 0.00% 0.00 1456 217.00 217.00 218.75 792 217.00 218.00 64 7.13% 14.86%
Cantargia 26.52 -2.21% -0.60 16079 27.04 26.38 27.04 296 26.42 26.64 1212 7.53% 80.80%
Catella A 28.00 0.00% 0.00 - 28.00 28.00 28.00 900 30.80 31.20 900 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CATENA MEDIA PLC EO- 70.40 -3.77% -2.76 28406 72.98 70.40 73.42 149 70.36 70.50 450 5.51% 70.30%
Cavotec SA 26.20 0.00% 0.00 - 26.20 26.20 26.20 1500 26.80 26.70 82 0.00% 84.51%
CellaVision 344.80 -1.65% -5.80 2452 350.20 344.40 357.80 70 342.80 346.00 50 2.57% 15.40%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Clas Ohlson B 92.55 -0.86% -0.80 24998 93.45 92.50 93.80 140 92.45 92.65 346 -1.74% 19.30%
Cloetta B 25.86 -0.81% -0.21 75141 26.07 25.78 26.08 750 25.82 25.84 97 -3.59% 5.89%
Collector AB 38.92 6.11% 2.24 38958 37.50 37.24 39.22 1349 38.80 38.98 646 3.32% -21.79%
Concentric 179.00 0.79% 1.40 1809 177.60 177.60 179.60 81 178.20 179.20 63 -4.62% -3.27%
Coor Service Mgmt 68.80 -2.69% -1.90 59114 70.60 68.47 70.70 99 68.60 68.90 753 -0.49% -10.28%
Corem Property Group 18.90 0.00% 0.00 - 18.90 18.90 18.90 2019 19.80 19.20 46 0.00% 109.98%
COREM PROPERTY GRP C 21.45 0.00% 0.00 41089 21.10 21.10 21.45 2866 21.40 21.50 3197 8.77% 4.63%
Creades A 112.20 -1.92% -2.20 2423 114.00 112.00 115.40 134 111.20 112.20 134 -5.92% 65.32%
CTT Systems 209.00 0.00% 0.00 47 208.00 208.00 209.00 28 207.50 217.50 233 7.40% 76.22%
Diös Fastigheter 94.85 -2.22% -2.15 21441 97.15 94.55 97.15 29 94.90 95.05 98 0.05% 26.47%
Duni 115.40 -1.03% -1.20 250 116.00 115.00 116.00 311 115.20 115.40 136 -2.67% 28.70%
DUSTIN GROUP (PUBL) 110.20 2.70% 2.90 12539 106.90 106.90 111.00 37 110.10 110.40 557 2.29% 64.95%
Eastnine 134.60 -0.74% -1.00 83 134.60 133.80 134.60 3 134.60 134.60 53 0.75% 8.90%
Elanders B 161.80 1.25% 2.00 221 163.00 161.40 164.20 100 157.80 162.40 97 -6.44% 107.53%
ELTEL AB 23.85 0.85% 0.20 11 23.90 23.85 23.90 5000 21.90 26.30 5000 0.85% 6.47%
Enea AB 216.00 -0.92% -2.00 101 220.00 216.00 220.00 171 208.00 221.50 21 0.93% 50.87%
EnQuest 2.45 -1.21% -0.03 220379 2.43 2.40 2.45 22269 2.44 2.46 16913 6.34% 8.38%
Eolus Vind B 193.70 1.65% 3.15 1896 192.50 191.60 193.70 52 193.35 194.00 321 4.44% -20.74%
Fagerhult 67.55 -0.22% -0.15 12564 67.60 67.30 68.15 447 67.40 67.70 495 -1.17% 27.26%
Fast Partner pref 124.00 0.00% 0.00 - 124.00 124.00 124.00 - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferronordic 240.50 0.21% 0.50 5481 244.50 240.50 244.50 2 240.50 241.00 63 -1.94% 47.69%
Fingerprint Cards B 33.36 1.65% 0.54 100389 32.77 32.77 33.49 159 33.37 33.41 952 6.99% 88.08%
G5 ENTERTAINMENT AK 527.00 0.09% 0.50 2142 529.00 525.00 533.25 100 526.50 528.00 74 -2.77% 319.19%
Garo AB 120.00 0.67% 0.80 1411 120.00 120.00 121.00 63 120.00 120.80 106 -2.13% 92.88%
Granges AB (publ) 113.90 -0.09% -0.10 14112 113.90 113.55 114.85 293 113.70 114.00 388 1.15% 14.17%
Haldex 57.85 -0.77% -0.45 12323 58.40 57.70 58.60 1711 57.70 58.00 400 -3.80% 18.14%
Hansa Biopharma 158.85 -0.06% -0.10 41600 159.10 158.40 162.40 110 158.75 159.00 74 12.23% -33.88%
Heba Fastighets B 141.20 3.07% 4.20 3 141.20 141.20 141.20 226 140.40 141.60 226 -2.00% 25.11%
Hexatronix Group 130.90 -0.38% -0.50 8022 132.60 130.90 134.00 49 131.00 131.80 230 -11.34% 123.09%
HMS Networks 354.00 0.85% 3.00 234 352.00 352.00 356.50 68 354.50 356.00 281 0.29% 37.92%
HOIST FINANCE AB 33.76 -0.88% -0.30 20447 34.14 33.50 34.20 10 33.74 33.92 344 -1.45% -6.48%
HUMANA AB 71.00 0.42% 0.30 6143 70.70 70.50 71.20 180 70.90 71.10 250 -3.68% 19.22%
IAR Systems Group B 136.20 0.00% 0.00 65 135.00 135.00 136.20 169 132.00 139.20 85 -2.58% -41.29%
IMMUNOVIA AB 99.65 -1.73% -1.75 2702 100.70 99.60 102.20 434 98.50 99.45 261 0.30% -33.29%
INFANT BACT.THER.B S 96.00 -4.14% -4.15 910 95.90 95.90 96.00 81 97.40 104.20 467 6.54% -49.92%
Instalco 'A' 353.20 -0.39% -1.40 20202 353.60 349.80 354.80 43 353.00 353.60 187 1.72% 85.65%
INTL PET. CORP. 38.98 -1.02% -0.40 26699 38.94 38.10 39.00 877 38.94 39.16 13 9.15% 10.06%
- - - - - - - - - - - 0.00% 0.00%
Investment AB OEresu 150.40 0.80% 1.20 905 148.60 148.60 150.50 24 149.20 150.00 43 -1.97% 26.23%
Invisio 202.00 -1.56% -3.20 5093 204.40 200.60 208.40 39 201.20 202.40 15 2.96% 54.05%
INWIDO AB (PUBL) SK 139.05 -1.10% -1.55 7186 141.00 138.70 142.30 99 138.90 139.40 80 -9.35% 16.29%
- - - - - - - - - - - 0.00% 0.00%
ITAB Shop Concept 16.00 -2.32% -0.38 1300 16.13 15.88 16.13 896 15.98 16.00 1014 -3.53% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 293.00 -3.62% -11.00 47 284.00 284.00 293.00 293 297.00 301.00 293 -2.33% 166.36%
KARNOV GROUP AB 49.95 -2.06% -1.05 1067 50.05 49.95 50.25 640 49.60 50.30 924 -0.20% 9.91%
Karo Pharma 55.20 0.00% 0.00 852 55.00 55.00 55.20 132 54.80 55.00 333 0.00% -1.78%
KnowIT 287.00 0.35% 1.00 3095 285.50 284.00 287.00 179 286.00 287.00 255 -4.75% -6.38%
Lagercrantz Group B 92.10 1.99% 1.80 7988 91.60 90.70 92.50 182 92.05 92.30 102 -0.61% 53.81%
LEOVEGAS AB 40.91 -0.85% -0.35 20528 40.80 40.70 41.30 171 40.82 40.94 300 1.88% 17.89%
LIME TECHNOLOGIES 362.80 -0.33% -1.20 1283 361.60 361.60 365.60 28 363.20 365.00 7 3.85% 165.69%
- - - - - - - - - - - 0.00% 0.00%
Lindab International 194.10 -0.10% -0.20 17503 195.00 194.10 195.90 261 193.70 194.10 295 -4.05% 13.83%
Lucara Diamond 5.40 0.75% 0.04 2543 5.40 5.38 5.40 2374 5.18 5.62 5812 4.85% -34.78%
Lundin Gold 85.50 1.06% 0.90 24333 86.50 85.40 86.85 154 83.95 86.55 108 7.77% 47.39%
- - - - - - - - - - - 0.00% 0.00%
Mekonomen 145.40 0.83% 1.20 8071 144.20 143.50 146.30 53 145.20 145.70 12 -5.69% 58.37%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 300 81.50 - - 0.00% 0.00%
Midsona B 72.10 0.70% 0.50 892 72.20 71.85 72.60 431 72.10 73.10 78 -1.24% -8.56%
Mips AB 680.50 0.59% 4.00 4882 676.00 674.00 684.00 5 679.50 682.00 11 2.27% 30.03%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 115.95 -0.04% -0.05 11821 116.20 115.30 116.60 321 115.80 116.10 1506 -0.85% -10.27%
MOMENTUM GROUP B 158.20 -1.37% -2.20 31 158.00 158.00 158.20 194 156.40 156.60 8 -1.84% 50.19%
MUNTERS GROUP AB B 78.65 -0.94% -0.75 15896 79.90 78.25 79.90 402 78.55 78.75 108 -3.52% 0.76%
- - - - - - - - - - - 0.00% 0.00%
Nederman Holding 162.50 3.17% 5.00 135 161.50 161.50 162.50 41 164.00 163.50 1 -5.41% 10.92%
- - - - - - - - - - - 0.00% 0.00%
New Wave Group B 101.40 -0.78% -0.80 5969 102.20 100.70 102.40 62 101.00 101.40 464 1.19% 102.78%
Nobina 79.55 0.44% 0.35 14033 79.95 78.85 79.95 90 79.40 79.60 32 0.00% 22.32%
- - - - - - - - - - - 0.00% 0.00%
MP3 FASTIGHETER AB ( 177.60 -0.22% -0.40 2694 177.20 174.60 177.80 171 176.60 177.60 127 3.31% 47.35%
Oasmia Pharmaceutica 3.18 -0.80% -0.03 72743 3.17 3.15 3.20 3846 3.17 3.21 6458 4.47% -56.30%
OEM International B 130.00 -0.38% -0.50 24 130.00 130.00 130.00 100 128.80 130.40 14 -3.99% 97.59%
Oncopeptides 89.50 -2.98% -2.75 45276 92.20 88.95 92.20 347 89.05 89.65 417 2.50% -45.12%
Orexo 40.34 1.00% 0.40 1439 40.00 39.84 40.34 731 40.14 40.36 249 1.11% -19.15%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Pricer B 30.50 1.13% 0.34 6724 30.02 29.92 30.66 157 30.42 30.62 629 -1.63% 140.13%
Proact It Group 83.95 -0.65% -0.55 438 84.85 83.95 84.85 130 84.40 84.50 77 -0.71% 55.33%
Probi Ab 543.00 9.59% 47.50 127 539.50 522.00 554.00 29 529.00 570.00 50 2.80% 17.28%
Q-LINEA AB 138.00 -1.71% -2.40 10113 137.20 137.10 138.00 600 134.20 138.00 159 -6.15% 119.38%
RaySearch Laboratori 94.30 0.69% 0.65 2231 93.75 93.30 94.30 210 93.90 94.30 142 2.86% 21.62%
- - - - - - - - - - - 0.00% 0.00%
Rejlers B 150.80 -0.13% -0.20 536 150.70 150.20 151.00 68 148.80 155.20 66 -1.44% 32.46%
Rottneros 8.80 0.23% 0.02 756 8.93 8.80 8.93 5278 8.62 8.88 1656 -0.34% 8.24%
SAS AB 2.16 0.96% 0.02 1623745 2.14 2.13 2.21 11928 2.16 2.16 2138 6.10% 17.01%
Scandi Standard AB ( 57.80 -1.70% -1.00 31606 58.75 57.80 58.90 330 57.70 57.90 482 -0.34% -11.18%
Scandic Hotels Group 36.83 -4.60% -1.77 221960 39.77 36.16 39.80 854 36.73 37.00 996 5.23% 10.41%
Sectra B 642.50 0.31% 2.00 4520 645.00 639.00 646.00 30 641.50 643.50 30 3.81% -12.80%
- - - - - - - - - - - 0.00% 0.00%
Skistar B 140.90 -1.47% -2.10 4654 143.80 140.90 143.80 300 140.60 141.10 50 3.70% 35.16%
- - - - - - - - - - - 0.00% 0.00%
Systemair 311.50 1.47% 4.50 1149 312.50 311.50 315.00 198 312.00 315.00 211 -1.92% 120.86%
Tethys Oil 62.40 -1.27% -0.80 2833 62.50 61.60 62.50 183 61.30 62.50 462 2.60% -22.97%
TF BANK AB 160.40 3.15% 4.90 264 159.30 159.30 160.40 194 156.80 163.40 150 4.93% 42.66%
Tobii AB 66.38 2.59% 1.68 22390 64.45 64.45 66.80 116 66.25 66.50 71 -2.93% 13.81%
Traction B 237.00 -1.66% -4.00 10 237.00 237.00 237.00 25 237.00 237.00 15 -1.66% 23.12%
TROAX GROUP AB A 282.50 0.36% 1.00 2409 281.50 281.50 289.50 86 281.50 283.00 22 -6.32% 66.37%
VBG Group B 180.50 -4.50% -8.50 16 180.50 180.50 180.50 446 173.00 190.00 531 0.00% 29.90%
Vitec Software B 367.50 1.80% 6.50 1551 357.00 357.00 368.00 167 366.00 368.50 45 3.14% 166.42%
VNV Global 94.80 -0.26% -0.25 29553 96.35 94.25 96.70 62 94.55 94.85 264 -0.83% -1.91%
VOLATI AB 96.60 -3.78% -3.80 2289 99.10 96.60 99.10 53 95.00 96.60 181 0.80% 131.60%
- - - - - - - - - - - 0.00% 0.00%
Xano Industrier B 256.00 -2.29% -6.00 22 256.00 256.00 256.00 56 243.00 255.00 27 -2.96% 140.32%
- - - - - - - - - - - 0.00% 0.00%
Xvivo Perfusion 360.00 0.00% 0.00 19745 358.00 358.00 363.00 91 358.00 361.00 91 7.95% 124.44%