13.11.2019 02:50:45
OMX NORDIC STOCKHOM MID CAP
927.85
SEK
1.5484
0.17%
12.11.2019 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 926.30 Volatilität in % -
Börse Letzter Handel 12.11.2019 / 17:35
Währung SEK Aktualisierungsstand 13.11.2019 / 02:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.27% 930.6 744.7
1 Woche 2.40% 930.6 904.6
1 Monat 6.17% 930.6 870.1
3 Monate 7.17% 930.6 829.9
6 Monate 7.47% 930.6 829.9
1 Jahr 14.73% 930.6 733.4
3 Jahre 35.55% 930.6 685.3
Benchmark:
6.92
13
SMI
23.27
22.36
SMI
-3.7
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.92,"chartHeight":16.147414034648,"year":2017,"ID_NOTATION":"15795742"},"2018":{"performance":-3.7,"chartHeight":13.294694503783,"year":2018,"ID_NOTATION":"15795742"},"2019":{"performance":23.27,"chartHeight":21.673252665004,"year":2019,"ID_NOTATION":"15795742"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.11.2019 02:50:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ACADEMEDIA AB 50.00 1.21% 0.60 27085 49.45 49.40 50.05 1263 49.75 50.60 1263 0.00% 26.58%
ADAPTEO OYJ 110.92 -1.84% -2.08 4715 114.60 110.92 114.60 1917 111.56 115.22 534 2.88% 0.00%
ADDLIFE AB B 244.00 1.67% 4.00 26 238.50 238.50 244.00 220 241.00 250.00 44 0.41% 30.29%
Addnode Group B 174.00 1.16% 2.00 163 174.00 174.00 174.00 38 174.00 175.00 39 1.46% 68.12%
Africa Oil Corp 9.95 2.05% 0.20 88680 9.82 9.79 10.02 15000 9.71 10.46 15000 -1.49% 46.65%
Alimak Group AB 129.40 0.62% 0.80 9775 129.00 129.00 131.10 571 128.00 130.60 571 0.15% 17.64%
Ambea AB 75.80 -0.13% -0.10 14463 75.95 75.60 76.70 745 75.30 76.50 862 4.70% -2.51%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Beijer Alma B 135.40 -1.88% -2.60 18811 135.80 134.80 135.60 303 134.00 137.80 133 3.52% 7.72%
Bergman & Beving B 86.00 0.00% 0.00 - 86.00 86.00 86.00 16 86.60 86.00 154 -2.16% 1.18%
BESQAB AB (PUBL) 141.00 0.00% 0.00 - 141.00 141.00 141.00 14 140.50 141.00 17 0.71% 55.97%
- - - - - - - - - - - 0.00% 0.00%
Bilia A 96.60 -1.58% -1.55 10715 97.95 96.45 98.15 6454 95.90 97.40 6508 0.26% 16.53%
BIOARCTIC AB B 101.90 0.00% 0.00 3329 102.90 101.00 103.60 539 100.80 102.20 539 2.88% 25.80%
BioGaia B 388.00 -0.26% -1.00 482 386.00 386.00 388.50 575 384.00 390.00 575 6.74% 22.01%
Biotage 123.40 -1.32% -1.65 3929 123.40 123.10 124.20 2312 122.70 124.60 827 8.53% 14.47%
Boozt AB 62.20 0.48% 0.30 2393 62.60 62.20 62.60 660 61.70 79.00 209 -4.45% 36.85%
BTS Group B 208.00 1.46% 3.00 124 208.00 208.00 209.00 11 204.00 208.00 59 1.96% 61.87%
Bufab AB 117.00 -1.68% -2.00 1454 119.00 115.60 119.00 568 115.80 118.20 568 9.96% 36.05%
Bulten AB 67.10 -0.15% -0.10 3123 67.35 66.70 67.45 186 67.10 67.30 1027 8.75% -23.58%
- - - - - - - - - - - 0.00% 0.00%
BYGGHEMMA GROUP FIRS 47.85 0.31% 0.15 1194 49.25 47.85 49.25 62 48.00 49.00 248 -5.25% 0.00%
Byggmax Group 26.50 0.45% 0.12 1460 26.46 26.40 26.52 6455 26.36 26.74 3380 -1.23% -17.06%
CALLIDITAS THERAPEUT 65.75 0.54% 0.35 1792 66.00 65.75 66.00 40 64.30 59.30 150 8.68% 57.00%
CAMURUS AB 93.30 0.00% 0.00 - 93.30 93.30 93.30 107 93.40 94.00 66 4.36% 46.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Catena 353.00 -2.69% -9.75 2899 364.50 352.50 365.00 1753 350.50 358.00 1753 1.51% 59.73%
CATENA MEDIA PLC EO- 44.44 1.09% 0.48 17863 45.06 43.92 47.00 7705 44.14 44.74 3527 2.40% -54.75%
Cavotec SA 14.20 0.00% 0.00 - 14.20 14.20 14.20 2000 16.30 17.15 4050 0.00% 6.77%
Cellavision 286.50 0.88% 2.50 2439 284.50 281.50 286.50 717 283.50 288.00 323 0.53% 50.39%
Clas Ohlson B 95.95 0.89% 0.85 11126 95.90 94.95 96.45 4395 95.30 96.60 794 2.07% 23.73%
- - - - - - - - - - - 0.00% 0.00%
Collector AB 47.60 1.01% 0.47 1453 47.20 47.15 47.60 1816 47.25 47.95 1816 1.17% -3.94%
Concentric 139.80 -0.78% -1.10 21486 140.60 139.40 141.60 3293 138.00 141.00 2474 7.37% 15.92%
Coor Service Mgmt 75.80 -0.92% -0.70 3543 76.10 75.50 76.10 1463 75.40 76.70 7735 -3.81% 8.91%
Corem Property Group 9.00 0.00% 0.00 - 9.00 9.00 9.00 165 20.20 20.10 5025 0.00% 0.00%
COREM PROPERTY GRP C 20.50 0.00% 0.00 - 20.50 20.50 20.50 100 20.90 21.00 71 0.00% 0.00%
Creades A 360.00 -1.97% -7.25 212 362.75 360.00 362.75 18 360.00 364.00 5 0.70% 37.67%
Diös Fastigheter 79.55 1.21% 0.95 3902 78.90 78.90 79.75 7848 78.80 80.20 5458 -1.30% 41.05%
Duni 124.60 -0.48% -0.60 2934 123.90 123.90 124.60 1311 123.60 125.60 1480 -3.63% 27.14%
DUSTIN GROUP (PUBL) 78.75 0.13% 0.10 1902 79.15 77.97 79.15 1222 78.15 79.25 1540 2.47% 8.17%
Eastnine 117.80 0.00% 0.00 - 117.80 117.80 117.80 42 117.80 118.00 20 1.03% 29.45%
Elanders B 83.00 1.72% 1.40 76 83.00 83.00 83.00 53 82.60 82.20 152 1.72% -0.84%
ELTEL AB 19.96 1.42% 0.28 532 20.00 19.88 20.00 307 19.84 19.96 331 -1.43% 56.55%
ENEA 174.00 2.05% 3.50 423 173.25 171.75 174.00 308 173.00 176.00 349 1.75% 74.35%
EnQuest 19.04 0.37% 0.07 48385 19.19 19.04 19.28 1835 19.06 19.30 2687 -2.11% -13.45%
Fagerhult 61.90 -0.48% -0.30 2273 62.00 61.90 62.20 238 61.60 61.90 253 2.82% -6.82%
Fast Partner 82.60 0.00% 0.00 - 82.60 82.60 82.60 184 78.80 83.00 178 1.98% 33.87%
Fast Partner pref 124.00 0.00% 0.00 - 124.00 124.00 124.00 115 121.00 123.00 3333 0.00% 1.66%
Ferronordic 141.25 -0.88% -1.25 12714 141.50 139.25 142.50 132 138.00 148.00 14 -0.88% 11.57%
Fingerprint Cards B 17.89 -0.64% -0.12 137099 18.05 17.70 18.21 15382 17.78 18.02 15382 -1.78% 76.60%
G5 ENTERTAINMENT AK 90.30 -2.27% -2.10 790 92.00 89.95 92.00 720 89.15 90.90 924 -15.29% 0.00%
Gaming Innovation Gr 4.85 -4.15% -0.21 7378 4.79 4.79 4.85 1220 4.60 4.85 1372 -35.59% -78.83%
GARO AB 322.50 4.37% 13.50 356 316.50 316.50 322.50 399 319.50 325.50 401 -10.91% 0.00%
Granges AB (publ) 102.50 0.89% 0.90 100929 101.70 99.65 102.90 6056 101.90 103.60 6056 3.69% 27.01%
Gunnebo 24.10 0.84% 0.20 274 24.00 24.00 24.10 336 23.90 24.50 334 -1.63% 12.31%
Haldex 48.75 0.31% 0.15 3935 49.50 48.75 49.50 7074 48.30 49.10 3343 0.72% -29.70%
HANDICARE GROUP AB 36.50 0.00% 0.00 - 36.50 36.50 36.50 697 36.50 41.20 16666 0.00% 3.03%
Hansa Biopharma 151.40 -3.60% -5.65 4862 159.00 148.90 159.30 577 149.70 151.70 3712 8.76% -45.42%
Heba Fastighets B 78.80 0.00% 0.00 - 78.80 78.80 78.80 713 76.80 79.40 713 -0.76% 21.23%
Hembla B 215.50 0.23% 0.50 1954 215.00 215.00 215.50 2898 213.50 217.00 2891 0.00% 47.10%
- - - - - - - - - - - 0.00% 0.00%
HiQ International 48.40 -0.72% -0.35 3687 48.40 48.40 48.50 538 48.30 48.80 832 1.68% 1.49%
HMS Networks 143.60 0.70% 1.00 1510 144.00 141.40 144.20 2216 142.60 145.00 1880 7.97% 17.32%
HOIST FINANCE AB 48.90 -0.69% -0.34 24797 49.26 48.82 49.50 3789 48.42 49.20 3789 1.54% 13.85%
HUMANA AB 61.40 -0.65% -0.40 2027 62.70 61.00 62.70 89 61.60 62.00 206 4.60% 2.68%
IAR Systems Group AB 183.20 0.00% 0.00 - 183.20 183.20 183.20 98 180.80 210.00 666 -11.71% -24.30%
IMMUNOVIA AB 128.60 -0.31% -0.40 109 128.60 128.60 128.60 134 128.60 129.40 43 10.10% 0.00%
INFANT BACT.THER.B S 153.00 -1.29% -2.00 34 153.00 153.00 153.00 500 152.00 155.20 500 -14.53% 0.00%
Instalco 'A' 123.80 2.31% 2.80 1006 123.70 122.90 123.80 583 122.40 124.80 533 17.46% 0.00%
INTL PET. CORP. 41.28 -0.15% -0.06 108432 40.99 40.72 41.52 4843 41.00 41.60 1157 9.15% 0.00%
INT.ENG.SKOL.SVE.HLD 70.00 0.00% 0.00 - 70.00 70.00 70.00 416 69.00 71.00 400 1.16% 2.34%
Investment AB OEresu 128.00 -1.54% -2.00 1643 129.40 128.00 129.40 300 128.00 129.60 300 -0.54% 1.27%
Invisio Comms 96.90 -0.41% -0.40 6992 97.50 96.70 97.80 424 96.10 97.30 424 5.90% 73.97%
INWIDO AB (PUBL) SK 67.90 1.95% 1.30 16334 66.75 66.42 68.00 1151 67.50 68.40 3511 3.19% 22.12%
ITAB SHOP CONC.B SK 17.46 -1.91% -0.34 62 17.46 17.46 17.46 145 17.20 17.50 839 -5.31% 16.09%
- - - - - - - - - - - 0.00% 0.00%
Josemaria Resources 7.70 - - - - - - 1230 7.88 7.80 1183 5.48% 21.07%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 107.50 0.00% 0.00 - 107.50 107.50 107.50 15 102.00 111.00 19 0.00% 0.00%
KABE Group B 144.00 0.00% 0.00 - 144.00 144.00 144.00 15 144.00 145.50 73 1.41% 4.73%
KARNOV GROUP AB 48.00 0.00% 0.00 - 48.00 48.00 48.00 1576 47.80 49.40 1576 -0.83% 0.00%
Karo Pharma 40.48 0.85% 0.34 6246 40.10 40.10 40.96 1725 40.18 40.74 1347 -2.22% 13.80%
KnowIT 201.00 -0.25% -0.50 584 201.50 200.50 201.50 916 199.00 203.50 323 4.91% 30.01%
Lagercrantz Group B 130.80 1.71% 2.20 100724 129.40 129.40 131.80 162 130.40 134.00 197 2.67% 51.39%
LEOVEGAS AB 31.99 4.95% 1.51 144321 30.12 29.84 32.45 4396 31.78 32.31 6667 0.63% -19.54%
Lindab International 107.80 2.28% 2.40 11967 106.60 106.40 108.10 3153 107.00 109.00 4754 -1.10% 70.03%
Lucara Diamond 6.47 4.10% 0.26 5332 6.27 6.27 6.47 278 6.36 6.77 10000 -10.14% -31.39%
LUNDIN GOLD INC. 52.10 -0.57% -0.30 1182 51.90 51.80 52.30 37 51.30 53.00 135 -4.40% 59.57%
MAGNOLIA BOSTAD AB 33.95 -4.63% -1.65 339 33.95 33.95 33.95 100 34.15 34.00 399 -4.63% 0.00%
MEDICOVER AB 96.00 1.69% 1.60 2454 95.15 95.15 96.00 1000 84.00 96.60 32 11.89% 32.23%
Mekonomen 90.60 2.66% 2.35 41342 91.10 90.50 93.65 6125 90.00 91.30 6870 6.93% -0.98%
Micronic Mydata 157.40 0.00% 0.00 4116 157.90 156.60 158.00 3964 156.10 158.70 675 -0.47% 32.94%
- - - - - - - - - - - 0.00% 0.00%
Midsona B 45.33 -0.44% -0.20 2543 45.55 45.05 45.55 1271 45.00 45.75 1271 -8.89% -15.72%
MIPS AB O.N. 155.20 1.04% 1.60 699 153.40 153.40 157.80 1592 153.80 156.40 900 7.93% 0.00%
MOMENTUM GROUP B 105.70 -0.28% -0.30 476 106.30 105.70 106.30 300 106.00 109.00 200 1.83% 35.86%
Nederman Holding 118.20 0.00% 0.00 - 118.20 118.20 118.20 8 117.20 118.20 10 0.00% 32.13%
Net Insight B 3.00 4.90% 0.14 9256 3.11 3.00 3.12 17954 2.97 3.05 17954 57.89% 11.52%
New Wave Group B 58.50 -1.18% -0.70 3557 59.25 58.50 59.25 112 58.50 59.30 171 3.72% 24.07%
Nobina AB 63.60 0.79% 0.50 4729 63.30 63.30 63.95 864 63.05 64.05 1805 1.64% 5.39%
- - - - - - - - - - - 0.00% 0.00%
NORDIC WATERPR. DK1 97.10 0.00% 0.00 - 97.10 97.10 97.10 1103 97.30 98.70 1103 1.20% 38.32%
MP3 FASTIGHETER AB ( 99.00 0.00% 0.00 - 99.00 99.00 99.00 2 99.80 99.50 15 0.10% 55.17%
Oasmia Pharma 3.99 8.42% 0.31 8033 3.73 3.69 3.99 99577 4.14 4.23 99577 -15.39% -56.15%
OEM INTERNATIONAL B 209.00 0.00% 0.00 - 209.00 209.00 209.00 10 196.00 214.00 15 1.95% 10.88%
ONCOPEPTIDES AB O.N. 123.90 -2.90% -3.70 4510 127.90 123.70 127.95 492 122.60 124.90 492 3.34% 0.00%
Opus Group 5.80 0.00% 0.00 - 5.80 5.80 5.80 1305 5.77 6.00 1305 8.61% 22.23%
Orexo 69.60 1.02% 0.70 774 69.20 68.45 69.60 6050 68.70 69.90 5040 5.86% 19.38%
Oscar Properties 4.72 -1.87% -0.09 339 4.72 4.72 4.72 357 4.50 5.10 838 -32.86% -76.66%
Platzer Fastigheter 97.90 1.56% 1.50 1570 98.00 97.30 98.10 3068 97.00 98.70 994 0.41% 64.81%
Proact It Group 168.40 0.00% 0.00 - 168.40 168.40 168.40 325 170.40 173.20 325 9.35% 4.14%
Probi Ab 272.00 2.26% 6.00 933 265.00 264.00 274.50 205 269.00 274.00 143 2.64% -22.99%
Q-LINEA AB 60.00 0.00% 0.00 - 60.00 60.00 60.00 36 59.00 60.00 2 0.84% 0.00%
Qliro Group 8.88 0.00% 0.00 - 8.88 8.88 8.88 180 8.73 8.88 132 2.07% -3.37%
Raysearch Lab B 121.10 -1.06% -1.30 3578 121.50 120.20 121.70 2301 120.20 121.80 1465 -20.75% 26.34%
Recipharm 153.40 -2.11% -3.30 17723 156.50 152.30 156.50 4062 152.40 154.50 779 8.10% 35.75%
SAS Ab 19.36 5.27% 0.97 149970 18.79 18.79 19.43 5000 19.20 19.63 5000 26.45% -6.74%
Scandi Standard AB ( 71.10 -0.14% -0.10 1347 71.00 70.80 72.30 1090 69.90 71.20 841 -0.56% 14.68%
SCANDIC HOTELS GP EO 91.00 0.50% 0.45 24433 90.60 90.15 91.40 3588 90.35 91.60 2257 -1.14% 16.15%
Sectra B 328.00 0.61% 2.00 744 331.50 326.00 331.50 40 327.00 330.50 175 0.46% 73.45%
Semafo 19.52 -6.38% -1.33 16400 19.50 19.42 20.05 100 19.64 20.00 100 -33.94% 7.85%
SERNEKE GROUP AB B O 52.40 0.00% 0.00 - 52.40 52.40 52.40 200 50.90 52.60 278 0.00% -12.08%
Sinch AB 214.50 4.89% 10.00 15233 207.50 207.50 218.00 667 211.00 215.00 667 30.00% 156.27%
Skistar B 121.40 -1.14% -1.40 910 122.60 121.20 122.90 453 120.60 122.60 453 4.12% 16.73%
- - - - - - - - - - - 0.00% 0.00%
STARBREEZE AB SER. ' 0.98 0.00% 0.00 - 0.98 0.98 0.98 27508 2.15 2.50 2042 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Swedol B 46.40 0.32% 0.15 53832 46.25 46.20 46.40 21054 46.20 46.80 3552 35.67% 46.37%
Systemair 143.50 0.00% 0.00 - 143.50 143.50 143.50 6 145.00 145.00 800 -1.88% 51.21%
Tethys Oil 82.00 2.05% 1.65 68093 80.50 79.80 82.40 281 75.00 83.00 53 6.49% 27.13%
TF BANK AB 113.00 0.00% 0.00 - 113.00 113.00 113.00 10 113.00 114.50 3500 -2.59% 0.00%
TOBII AB 37.80 1.02% 0.38 2644 37.46 37.20 37.80 2133 37.36 38.02 2133 1.72% 40.21%
Traction B 191.00 0.00% 0.00 - 191.00 191.00 191.00 5 186.50 190.00 25 -1.55% 11.05%
Troax Group AB Namn- 116.40 0.00% 0.00 - 116.40 116.40 116.40 100 115.60 117.00 120 5.63% -53.16%
VBG Group B 139.50 0.00% 0.00 - 139.50 139.50 139.50 18 141.00 145.00 10 -1.76% 11.96%
Vitec Software B 145.00 1.40% 2.00 357 144.50 144.00 145.50 98 144.50 146.00 167 5.45% 79.90%
VOLATI AB 34.40 2.38% 0.80 1366 34.70 34.35 34.70 164 34.50 35.40 100 -9.23% 0.00%
Vostok New Ventures 62.50 0.00% 0.00 1021 63.00 62.50 63.00 1700 61.50 62.50 896 1.63% 52.93%
Xano Industrier B 109.00 0.00% 0.00 - 109.00 109.00 109.00 32 114.00 114.00 11 -4.39% 17.20%
Xvivo Perfusion 166.60 0.00% 0.00 558 164.00 163.20 166.60 51 164.00 169.00 40 -2.00% 0.00%