17.07.2019 18:33:59
OMX NORDIC STOCKHOM MID CAP
883.85
SEK
-3.6845
-0.42%
17.07.2019 17:35
 
Chart
Kursdaten
Kurs 883.85 Eröffnung 888.43
Diff. absolut -3.68 Tages-Hoch 888.43
Diff. % -0.42 % Tages-Tief 882.72
Volumen - Umsatz -
Schlusskurs vom 16.07.2019 887.54 Volatilität in % -
Börse Letzter Handel 17.07.2019 / 17:35
Währung SEK Aktualisierungsstand 17.07.2019 / 18:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.92% 902.6 744.7
1 Woche -0.69% 897.9 887.5
1 Monat -0.24% 902.6 880.1
3 Monate 2.11% 902.6 835.4
6 Monate 13.30% 902.6 780.4
1 Jahr 6.70% 902.6 733.4
3 Jahre 33.10% 902.6 666.7
6.92
13
SMI
17.92
16.86
SMI
-3.7
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.92,"chartHeight":17.384629959321,"year":2017,"ID_NOTATION":"15795742"},"2018":{"performance":-3.7,"chartHeight":14.313334870498,"year":2018,"ID_NOTATION":"15795742"},"2019":{"performance":17.92,"chartHeight":22.052289903805,"year":2019,"ID_NOTATION":"15795742"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.07.2019 18:33:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACADEMEDIA AB 50.00 -1.19% -0.60 7818 50.30 50.00 50.80 1325 49.50 50.40 1279 -1.56% 28.10%
ADAPTEO OYJ 121.50 1.25% 1.50 22388 118.50 118.50 122.00 980 120.00 124.00 958 -4.76% -
ADDLIFE AB B 268.00 -3.25% -9.00 1266 274.00 268.00 276.00 126 265.00 271.00 126 -4.15% 47.91%
AQ GROUP AB SK 2 - - - - - - - - - - - - -
Addnode Group B 137.50 0.00% 0.00 682 138.25 137.00 139.00 514 136.00 139.50 514 -11.00% 32.85%
Africa Oil Corp 8.78 -2.23% -0.20 5071 8.85 8.71 8.85 20000 8.46 9.13 20000 1.13% 32.35%
Alimak Group AB 138.80 -0.29% -0.40 1924 140.20 138.60 141.60 592 136.40 139.00 369 -1.83% 26.55%
Ambea AB 65.00 -0.61% -0.40 7744 64.40 64.35 65.65 1097 64.20 65.60 843 -1.65% -15.89%
Arcam AB - - - - - - - - - - - - -
BESQAB AB (PUBL) 118.50 -6.69% -8.50 129 118.50 118.50 118.50 129 118.50 120.50 106 4.96% 40.49%
BETTER COLLECTIVE DK - - - - - - - - - - - - -
BIOARCTIC AB B 70.25 -0.21% -0.15 2328 70.65 70.10 71.03 417 69.50 70.60 438 -2.83% -13.09%
BTS Group B 171.80 -0.69% -1.20 167 171.40 171.40 171.80 95 171.80 173.60 15 1.53% 34.63%
BYGGHEMMA GROUP FIRS - - - - - - - - - - - - -
Beijer Alma B 119.00 0.00% 0.00 - 119.00 119.00 119.00 98 119.00 119.80 115 -3.41% -5.33%
Bergman & Beving B 96.20 -2.04% -2.00 45 96.20 96.20 96.20 625 92.80 101.00 289 -1.80% 15.53%
Bilia A 80.45 0.88% 0.70 7664 79.30 79.30 80.85 2024 79.80 81.40 4295 -2.92% -3.80%
BioGaia B 397.00 -1.73% -7.00 469 402.50 397.00 405.50 125 391.50 399.50 69 -0.12% 27.04%
Biotage 112.10 0.36% 0.40 37932 111.00 110.60 113.20 1549 111.20 113.30 3860 6.89% 3.62%
Boozt AB 50.80 0.20% 0.10 6068 50.35 50.00 50.80 2010 50.00 50.90 697 1.00% 11.55%
Bufab AB 105.80 1.15% 1.20 2642 103.80 103.80 106.40 52 103.40 106.80 3 2.72% 23.02%
Bulten AB 66.30 -1.04% -0.70 540 67.50 66.10 67.50 199 66.10 67.90 501 -0.45% -23.69%
Bure Equity - - - - - - - - - - - - -
Byggmax Group 33.42 -0.42% -0.14 10164 33.60 33.16 33.96 2392 33.04 33.62 1898 -15.64% 5.04%
CALLIDITAS THERAPEUT 63.00 0.00% 0.00 - 63.00 63.00 63.00 108 63.00 62.40 41 2.44% 50.43%
CAMURUS AB 73.60 -0.41% -0.30 397 73.60 73.60 74.10 25 72.00 73.10 22 2.35% 6.56%
CATENA MEDIA PLC EO- 63.15 -3.81% -2.50 2439 65.20 63.00 65.20 1157 62.90 64.10 3194 3.71% -33.15%
COREM PROPERTY GRP C - - - - - - - - - - - - -
Catella A - - - - - - - - - - - - -
Catella B - - - - - - - - - - - - -
Catena 290.25 0.43% 1.25 464 288.50 288.50 290.50 248 289.00 294.00 120 -2.53% 30.77%
Cavotec SA 13.85 0.00% 0.00 - 13.85 13.85 13.85 907 13.20 14.50 1123 12.15% 4.14%
Cellavision 341.50 3.96% 13.00 6089 329.50 329.50 347.50 400 338.50 344.50 886 -2.81% 72.44%
Clas Ohlson B 87.05 0.23% 0.20 10454 87.00 86.25 87.20 2651 86.40 87.85 4068 -5.70% 11.99%
Cloetta B - - - - - - - - - - - - -
Collector AB 59.10 0.17% 0.10 2709 59.20 58.70 59.30 160 59.00 59.20 180 2.79% 19.07%
Concentric 125.00 -4.43% -5.80 1345 130.20 125.00 132.60 380 123.00 125.80 277 1.24% 8.46%
Coor Service Mgmt 82.80 -2.36% -2.00 2336 84.70 82.60 84.70 968 82.00 83.90 1574 -3.20% 21.84%
Corem Property Group 9.00 0.00% 0.00 - 9.00 9.00 9.00 192 16.50 18.80 1483 - -
Creades A 373.00 -1.32% -5.00 111 373.00 373.00 373.00 66 375.00 373.00 111 -0.53% 44.55%
DUSTIN GROUP (PUBL) 79.85 0.69% 0.55 1659 78.95 78.70 79.95 2061 79.25 80.70 2284 1.85% 9.68%
Diös Fastigheter 82.20 -0.24% -0.20 24138 82.30 81.70 82.90 701 81.50 83.20 7121 3.52% 46.10%
Duni 116.40 -0.68% -0.80 3255 116.70 116.40 117.80 1314 115.40 117.40 314 -5.94% 19.59%
ELTEL AB 22.05 0.92% 0.20 710 21.85 21.85 22.05 77 21.70 22.50 1295 -0.23% 71.37%
ENEA 130.50 1.16% 1.50 574 128.50 128.50 130.50 222 127.50 130.50 222 -4.09% 29.26%
Eastnine 108.20 1.12% 1.20 149 108.40 108.20 108.40 390 105.00 110.00 1289 2.10% 17.58%
Elanders B 87.20 0.00% 0.00 - 87.20 87.20 87.20 392 85.20 86.80 392 -0.46% 4.18%
EnQuest 22.82 -1.13% -0.26 200497 22.62 22.52 23.06 101099 22.00 22.92 4768 21.35% 4.91%
FERRONORDIC AB 145.00 -0.17% -0.25 42 144.50 144.50 145.00 409 138.00 145.00 24 -0.51% 14.73%
Fagerhult 60.20 -0.17% -0.10 132 60.20 60.20 60.20 40 59.80 60.80 307 -0.33% -9.23%
Fast Partner 80.40 0.00% 0.00 - 80.40 80.40 80.40 66 81.20 83.00 19 -3.37% 30.31%
Fast Partner pref 123.00 0.00% 0.00 - 123.00 123.00 123.00 401 124.00 126.00 1136 - 0.84%
Fingerprint Cards B 15.57 -1.28% -0.20 53606 15.85 15.50 16.04 16830 15.48 23.01 1200 -2.77% 55.70%
G5 ENTERTAINMENT AK - - - - - - - - - - - - -
GARO AB - - - - - - - - - - - - -
Gaming Innovation Gr 11.86 -0.17% -0.02 2778 11.94 11.70 11.94 208 11.70 12.20 5000 -2.14% -48.13%
Granges AB (publ) 96.15 -1.33% -1.30 15087 96.80 95.70 97.30 344 95.20 97.10 2899 -0.66% 20.76%
Gunnebo 25.30 1.40% 0.35 510 25.20 25.00 25.30 539 24.70 25.25 128 1.81% 12.95%
HANDICARE GROUP AB 37.20 0.00% 0.00 - 37.20 37.20 37.20 90 37.20 36.50 54 -0.27% 5.01%
HMS Networks 161.40 -1.59% -2.60 11632 161.20 159.80 162.60 169 160.40 164.00 165 -7.34% 33.99%
HOIST FINANCE AB 47.82 -1.08% -0.52 36360 47.92 47.62 48.48 1258 47.52 48.24 1432 -2.30% 12.55%
HUMANA AB 54.30 -1.81% -1.00 1565 54.70 53.60 55.10 726 53.80 54.90 1446 -2.47% -7.53%
Haldex 53.10 -3.45% -1.90 4949 54.55 52.60 54.70 633 52.50 53.10 519 -2.31% -20.69%
Hansa Biopharma 184.60 0.65% 1.20 5849 184.80 180.10 184.90 2543 183.20 186.90 3167 2.86% -33.89%
Heba Fastighets B 87.30 -0.80% -0.70 237 86.70 86.70 87.30 94 86.70 87.30 163 3.41% 35.38%
Hembla B 189.80 -0.52% -1.00 902 190.80 189.80 192.00 217 186.80 191.60 557 0.63% 30.24%
Hexatronix Group - - - - - - - - - - - - -
HiQ International 50.20 -1.18% -0.60 2656 50.50 49.90 50.50 180 50.00 50.80 332 -2.33% 5.26%
IAR Systems Group AB 261.00 0.00% 0.00 - 261.00 261.00 261.00 253 256.00 264.00 384 -1.69% 7.85%
IMMUNOVIA AB - - - - - - - - - - - - -
INFANT BACT.THER.B S - - - - - - - - - - - - -
INT.ENG.SKOL.SVE.HLD 57.80 0.00% 0.00 - 57.80 57.80 57.80 1083 57.20 60.20 522 1.05% -15.50%
INTL PET. CORP. 39.88 -1.19% -0.48 40428 39.74 39.36 39.97 1864 39.60 40.20 840 1.41% -
INWIDO AB (PUBL) SK 59.40 -1.41% -0.85 19287 59.75 58.58 60.30 6170 58.85 59.85 1554 -9.40% 8.36%
ITAB SHOP CONC.B SK 29.00 -0.51% -0.15 244 29.00 29.00 29.00 277 29.00 29.65 466 -2.51% 93.82%
Instalco 'A' 94.80 0.00% 0.00 - 94.80 94.80 94.80 806 93.20 95.50 485 3.95% -
Investment AB OEresu 121.60 -0.49% -0.60 193 121.40 121.00 121.60 1230 118.80 123.80 695 0.49% -3.32%
Invisio Comms 72.60 -0.55% -0.40 130 72.50 72.50 72.60 503 72.10 72.60 43 0.69% 31.06%
JOHN MATTSON FAST. - - - - - - - - - - - - -
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
K2A KNAUST+ANDERSSON - - - - - - - - - - - - -
KABE Group B 149.50 0.00% 0.00 - 149.50 149.50 149.50 85 155.00 160.00 65 - 8.73%
KARNOV GROUP AB - - - - - - - - - - - - -
Kappahl Ab 13.79 -2.34% -0.33 477 14.01 13.79 14.01 9373 13.69 13.98 8251 0.57% -18.76%
Karo Pharma 39.40 -1.40% -0.56 204 39.40 39.40 39.40 698 39.10 39.90 698 3.77% 8.00%
KnowIT 190.20 2.70% 5.00 4642 182.80 181.30 190.80 861 188.40 192.60 861 -13.26% 19.79%
LEOVEGAS AB 37.29 -0.67% -0.25 37622 37.93 37.15 38.06 923 36.98 37.66 2078 -0.32% -5.58%
LUNDIN GOLD INC. - - - - - - - - - - - - -
Lagercrantz Group B 129.20 -0.92% -1.20 2451 131.00 127.40 131.20 173 128.40 129.60 115 0.93% 50.93%
Lindab International 107.20 -2.37% -2.60 7389 109.60 107.00 109.80 3134 106.40 108.40 705 2.43% 73.19%
Lucara Diamond 10.86 0.37% 0.04 281 10.86 10.86 10.86 282 10.82 11.02 262 -1.99% 14.74%
MAGNOLIA BOSTAD AB - - - - - - - - - - - - -
MEDICOVER AB 85.40 -0.35% -0.30 409 86.00 85.40 86.00 346 84.20 86.50 182 -1.49% 18.04%
MIPS AB O.N. 176.40 0.57% 1.00 1845 177.40 175.20 177.40 601 175.20 178.20 152 -1.02% -
MOMENTUM GROUP B 114.00 0.00% 0.00 774 110.00 110.00 114.00 321 112.20 114.60 321 -1.04% 46.53%
MP3 FASTIGHETER AB ( 83.95 0.30% 0.25 120 82.80 82.80 83.95 355 82.20 84.20 823 2.95% 31.19%
Mekonomen 73.10 -2.21% -1.65 4915 73.90 73.00 74.40 4923 72.45 73.60 652 -6.21% -18.31%
Micronic Mydata 128.80 6.53% 7.90 43191 125.40 125.40 131.70 1114 127.90 130.60 4533 3.96% 2.11%
Midsona A - - - - - - - - - - - - -
Midsona B 52.40 0.00% 0.00 - 52.40 52.40 52.40 101 49.00 51.90 102 2.75% -13.39%
NGEx Resources 7.30 -4.20% -0.32 8235 7.26 7.26 7.30 104 7.30 7.40 703 -0.26% 19.81%
NORDIC WATERPR. DK1 78.30 -0.51% -0.40 276 78.30 78.30 78.70 187 76.90 79.40 329 -1.87% 12.11%
Nederman Holding 120.60 0.00% 0.00 - 120.60 120.60 120.60 375 121.40 125.20 375 10.24% 34.81%
Net Insight B 1.97 0.00% 0.00 - 1.97 1.97 1.97 4617 1.89 1.94 911 8.97% -26.84%
New Wave Group B 65.30 -0.61% -0.40 1104 65.70 65.20 65.70 1639 64.00 65.80 384 - 39.34%
Nobina AB 56.77 -0.57% -0.33 12695 57.00 56.77 57.20 10361 56.25 57.25 6362 -2.39% -5.39%
Nordax Group AB - - - - - - - - - - - - -
OEM INTERNATIONAL B 218.00 0.00% 0.00 - 218.00 218.00 218.00 63 230.00 218.00 8 9.55% 15.65%
ONCOPEPTIDES AB O.N. - - - - - - - - - - - - -
Oasmia Pharma 6.50 -8.84% -0.63 10253 7.11 6.50 7.11 48805 6.30 6.43 45507 -7.93% -28.57%
Opus Group 6.09 0.83% 0.05 7080 6.08 6.02 6.09 4024 6.02 6.09 76 -1.47% 27.29%
Orexo 70.40 1.59% 1.10 2048 69.20 68.40 70.40 1885 69.60 71.00 1155 -1.14% 18.87%
Oscar Properties 8.00 0.00% 0.00 - 8.00 8.00 8.00 216 6.99 8.00 175 -60.44% -60.44%
Platzer Fastigheter 89.90 -0.22% -0.20 185 90.50 89.90 90.50 74 89.10 89.60 127 -0.66% 51.68%
Proact It Group 173.80 -2.90% -5.20 159 173.80 173.80 173.80 30 175.80 177.40 55 -25.10% 10.70%
Probi Ab 328.00 -1.50% -5.00 347 330.75 328.00 330.75 90 331.00 337.00 1 0.60% -5.72%
Q-LINEA AB 69.00 0.00% 0.00 - 69.00 69.00 69.00 54 69.00 67.00 21 - -
Qliro Group 11.36 -2.91% -0.34 3414 11.54 11.36 11.54 900 11.32 11.62 2506 -2.99% 27.31%
Raysearch Lab B 139.40 -2.45% -3.50 1872 141.70 138.90 141.90 170 138.00 145.00 108 9.50% 49.09%
Recipharm 110.50 -1.95% -2.20 11446 112.10 110.20 112.10 1720 109.60 111.80 249 0.71% -0.27%
SAS Ab 13.27 -2.71% -0.37 12752 13.31 13.27 13.52 2875 13.17 13.43 2875 -0.44% -34.30%
SCANDIC HOTELS GP EO 80.50 -0.56% -0.45 15018 81.05 80.50 81.30 3909 79.90 107.30 1363 0.12% 3.32%
SERNEKE GROUP AB B O 58.60 5.78% 3.20 1032 57.70 57.70 59.00 580 57.50 58.50 580 1.28% -7.05%
SINCH AB 144.20 -1.77% -2.60 1632 147.20 144.00 147.40 308 142.80 145.80 308 3.09% 75.39%
STARBREEZE AB B SK-, - - - - - - - - - - - - -
STARBREEZE AB SER. ' - - - - - - - - - - - - -
STENDOERREN FASTIGHE - - - - - - - - - - - - -
Scandi Standard AB ( 65.20 -0.76% -0.50 1465 65.00 65.00 65.40 270 64.40 65.30 231 -1.35% 5.97%
Sectra B 339.50 0.30% 1.00 430 341.50 337.50 341.50 1722 337.50 343.50 1727 -2.73% 79.01%
Semafo 37.60 0.67% 0.25 526 36.90 36.90 37.60 100 36.45 37.60 100 5.96% 106.35%
Skistar B 115.00 -1.20% -1.40 3776 115.60 114.80 117.00 377 113.60 116.20 1600 1.57% -44.04%
Swedol B 39.45 0.00% 0.00 - 39.45 39.45 39.45 39 39.00 40.90 774 - 24.45%
Systemair 125.50 -1.18% -1.50 71 125.50 125.50 125.50 2 125.00 126.00 22 -1.18% 32.24%
TF BANK AB - - - - - - - - - - - - -
TOBII AB 41.52 -1.94% -0.82 7973 41.96 41.36 41.96 863 41.20 42.02 966 0.47% 57.05%
Tethys Oil 76.80 -0.65% -0.50 14394 76.90 76.40 77.70 1071 76.80 79.00 229 2.11% 19.84%
Traction B 191.00 0.00% 0.00 - 191.00 191.00 191.00 10 193.50 197.00 20 -2.05% 11.05%
Troax Group AB Namn- 95.40 -1.55% -1.50 248 98.60 95.20 98.60 664 94.30 95.90 628 -1.02% -61.01%
VBG Group B 166.00 0.00% 0.00 - 166.00 166.00 166.00 76 166.50 160.00 193 - 33.23%
VOLATI AB - - - - - - - - - - - - -
Vitec Software B 124.50 0.00% 0.00 - 124.50 124.50 124.50 34 121.00 127.50 70 7.79% 54.47%
Vostok New Ventures 61.50 -0.81% -0.50 115 61.50 61.50 61.50 2500 60.50 61.50 2500 1.64% 51.70%
Xano Industrier B 127.00 0.00% 0.00 - 127.00 127.00 127.00 81 123.50 131.00 157 -1.17% 36.56%
Xvivo Perfusion - - - - - - - - - - - - -