25.02.2020 08:05:18
OMX NORDIC STOCKHOLM SMALL CAP
979.02
SEK
-39.8235
-3.91%
24.02.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.02.2020 1018.85 Volatilität in % -
Börse Letzter Handel 24.02.2020 / 17:35
Währung SEK Aktualisierungsstand 25.02.2020 / 08:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.06% 1035.7 954.9
1 Woche -3.71% 1035.7 971.7
1 Monat -0.98% 1035.7 954.9
3 Monate 9.63% 1035.7 895.1
6 Monate 20.16% 1035.7 796.4
1 Jahr 18.04% 1035.7 793.9
3 Jahre 24.62% 1035.7 704.4
SMI
23.59
26.51
3.06
0.9
-0.28
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-0.28,"chartHeight":7.3333333333333,"year":2018,"ID_NOTATION":"15795744"},"2019":{"performance":23.59,"chartHeight":21.735484361341,"year":2019,"ID_NOTATION":"15795744"},"2020":{"performance":3.06,"chartHeight":12.429341896555,"year":2020,"ID_NOTATION":"15795744"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":0.9,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-2.59,"chartHeight":11.669520748808,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-2.02,"chartHeight":10.536966339115,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":7.9303578702168,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-1.61,"chartHeight":9.5032735045729,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.02.2020 08:05:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A3 Allmänna IT 16.60 0.00% 0.00 - 16.60 16.60 16.60 19 16.55 16.85 250 1.22% 3.11%
ACTIC GROUP AB CLA 24.15 0.00% 0.00 - 24.15 24.15 24.15 83 24.00 23.40 118 -1.63% 0.00%
Active Biotech 3.02 0.00% 0.00 - 3.02 3.02 3.02 1767 3.00 4.50 1000 0.67% 34.74%
Agromino 14.60 0.00% 0.00 - 14.60 14.60 14.60 500 14.60 14.90 724 -1.35% -5.19%
ALLIGATOR BIOSC. AB 8.25 -5.44% -0.47 2092 8.28 8.25 8.28 182 8.16 8.25 1210 -4.29% -21.58%
Anoto Group 1.19 -6.89% -0.09 4565 1.19 1.19 1.19 1530 1.10 1.20 1801 -5.41% -12.88%
- - - - - - - - - - - 0.00% 0.00%
Arise 40.90 -8.50% -3.80 9755 42.60 40.40 43.00 8249 39.80 44.40 170 -21.65% 38.64%
ASCELIA PHARMA AB 23.60 0.00% 0.00 - 23.60 23.60 23.60 100 22.40 23.00 126 0.00% 1.72%
B3 Consulting Group 41.05 -4.53% -1.95 425 41.05 41.05 41.05 60 42.00 42.80 213 -14.48% -13.21%
BACTIGUARD HLDG B 99.40 0.00% 0.00 - 99.40 99.40 99.40 109 91.60 93.20 271 2.05% 20.92%
BALCO GROUP AB 103.00 -4.19% -4.50 911 104.50 100.75 104.50 81 103.00 102.00 17 2.03% 13.94%
BE Group 35.00 -4.11% -1.50 376 35.80 35.00 35.80 90 35.00 35.00 84 -4.63% -1.41%
Beijer Electronics G 49.60 -4.98% -2.60 143 50.40 49.60 50.40 1 49.60 49.80 65 -13.89% -28.32%
Bergs Timber B 2.36 0.00% 0.00 - 2.36 2.36 2.36 1674 2.31 2.33 5178 -0.42% -6.90%
Bioinvent Internat 1.33 -4.59% -0.06 11636 1.32 1.32 1.33 3341 1.30 1.33 1408 -9.03% 9.56%
Björn Borg AB 20.55 -5.73% -1.25 2364 21.00 20.55 21.20 155 20.80 21.50 1022 -16.63% -19.73%
BONESUPPORT HOLDING 35.30 -6.61% -2.50 4739 36.00 35.30 36.00 295 37.50 35.60 367 -6.86% 0.00%
Bong 0.80 0.25% 0.00 1562 0.80 0.80 0.80 1361 0.77 0.77 7392 1.02% 9.04%
Boule Diagnostics 74.30 -5.83% -4.60 2 74.30 74.30 74.30 67 73.00 78.90 51 2.20% 9.10%
- - - - - - - - - - - 0.00% 0.00%
C-RAD B 44.50 -5.72% -2.70 100 44.50 44.50 44.50 100 44.50 46.50 281 -4.09% 0.00%
Cantargia AB 22.10 -5.76% -1.35 3659 22.55 21.65 22.55 190 21.00 22.50 161 -10.89% 11.62%
CBTT B 29.00 0.00% 0.00 - 29.00 29.00 29.00 100 29.00 29.00 200 0.00% -6.45%
Concordia Maritime B 10.50 -7.89% -0.90 398 10.50 10.50 10.50 990 10.50 11.35 630 -12.13% -27.34%
Consilium B 104.00 0.00% 0.00 - 104.00 104.00 104.00 500 98.60 105.00 606 -2.80% -5.88%
CTT Systems 244.00 -4.50% -11.50 667 244.00 240.50 246.25 136 245.00 248.00 125 -2.01% 38.95%
Dedicare B 43.00 -2.27% -1.00 50 43.00 43.00 43.00 84 41.70 41.85 255 -2.93% 4.62%
Doro 41.70 -1.88% -0.80 18693 41.35 41.05 41.90 51 41.15 41.70 214 -1.88% -17.43%
Duroc B 30.50 0.00% 0.00 - 30.50 30.50 30.50 400 28.20 29.00 600 0.00% 0.00%
EDGEWARE AB 5.28 0.00% 0.00 - 5.28 5.28 5.28 800 4.70 5.28 1 0.57% 0.96%
Electra Gruppen 42.00 -2.10% -0.90 473 42.50 42.00 42.50 74 42.10 42.00 166 -4.11% -12.86%
Elos Medtech ser. B 108.00 -6.09% -7.00 316 104.50 104.50 108.50 35 107.00 108.50 221 -6.09% 0.00%
Empir Group 'B' 11.10 0.00% 0.00 - 11.10 11.10 11.10 106 13.70 14.50 390 0.00% 0.00%
Endomines 0.60 9.82% 0.05 1999 0.61 0.59 0.61 10000 0.32 0.62 1555 9.82% 15.27%
Eniro 0.59 0.00% 0.00 - 0.59 0.59 0.59 1942 0.58 0.59 4270 -4.54% -38.84%
Eniro pref 61.50 5.13% 3.00 5 61.50 61.50 61.50 52 57.00 61.50 8 -7.52% -41.98%
Episurf Medical B 1.68 0.00% 0.00 - 1.68 1.68 1.68 1000 1.60 1.80 2000 -4.55% 0.00%
Etrion Corp 1.61 -4.62% -0.08 49280 1.65 1.61 1.69 6349 1.61 1.67 9313 3.47% 14.81%
eWork Group 83.20 0.00% 0.00 - 83.20 83.20 83.20 143 78.70 83.70 22 -0.24% 2.59%
Feelgood Svenska 3.16 0.00% 0.00 - 3.16 3.16 3.16 1542 3.04 3.18 736 3.27% 9.34%
FM MATTSSON CLB SK10 93.60 0.00% 0.00 - 93.60 93.60 93.60 18 92.60 96.20 18 0.00% 0.00%
Formpipe Software 19.40 -4.67% -0.95 348 20.00 19.40 20.00 573 18.70 20.90 98 1.68% -11.82%
Gaming Innovation Gr 5.40 -3.05% -0.17 2226 5.40 5.40 5.40 3092 5.17 5.64 3885 -15.76% -30.32%
GHP Specialty Care 17.75 -1.66% -0.30 1050 17.65 17.55 17.75 329 17.90 17.75 105 -0.84% -5.84%
Hanza Holding 18.00 0.00% 0.00 - 18.00 18.00 18.00 171 16.85 17.75 21 2.27% 26.76%
Icta AB 6.16 0.00% 0.00 - 6.16 6.16 6.16 392 6.04 6.06 2687 -17.87% 7.32%
Image Systems AB 1.42 -4.70% -0.07 7780 1.47 1.42 1.47 1146 1.46 1.42 1726 -8.97% -5.96%
Immunicum 8.65 -5.46% -0.50 1661 8.90 8.62 8.90 182 8.65 8.91 1461 -11.28% -17.78%
KABE Group B 144.00 -3.36% -5.00 104 144.00 144.00 144.00 46 142.00 148.00 83 -1.71% 0.35%
Karolinska Devel B 3.75 0.00% 0.00 - 3.75 3.75 3.75 1239 3.37 3.71 1893 -6.02% 6.84%
Lammhults Design B 59.20 0.00% 0.00 - 59.20 59.20 59.20 258 53.80 55.60 121 0.00% -5.13%
LIME TECHNOLOGIES 202.75 3.02% 5.95 6276 198.70 198.70 202.75 101 198.00 210.00 10 9.71% 36.26%
MAGNOLIA BOSTAD AB 48.95 -2.49% -1.25 502 49.05 48.95 49.05 155 48.80 48.80 926 0.93% 38.87%
Malmbergs Elektriska 54.60 -5.21% -3.00 880 56.60 54.60 56.60 26 55.00 54.60 606 -12.22% -12.78%
- - - - - - - - - - - 0.00% 0.00%
Medivir B 13.96 -7.30% -1.10 3170 14.62 13.56 14.62 1057 14.02 13.96 71 -3.99% 12.22%
Micro Systemation B 26.50 -1.49% -0.40 1477 26.20 26.20 26.80 301 26.20 26.50 310 -1.85% -27.20%
- - - - - - - - - - - 0.00% 0.00%
Midway Holding B 20.40 0.00% 0.00 - 20.40 20.40 20.40 506 18.95 20.40 554 -2.39% 5.43%
Moberg Pharma 17.22 0.00% 0.00 - 17.22 17.22 17.22 1694 16.88 17.72 379 2.62% -4.23%
Moment Group 6.32 0.00% 0.00 - 6.32 6.32 6.32 409 5.76 6.24 727 0.00% 26.40%
MQ Holding 17.14 0.00% 0.00 - 17.14 17.14 17.14 87 16.58 18.90 99 -5.30% 826.49%
Multiq International 1.51 0.00% 0.00 - 1.51 1.51 1.51 2001 1.44 1.50 946 -1.31% -2.33%
NAXS AB 54.60 0.00% 0.00 - 54.60 54.60 54.60 256 56.60 57.20 90 0.00% 11.89%
- - - - - - - - - - - 0.00% 0.00%
Net Insight B 1.93 -5.07% -0.10 16020 1.89 1.89 1.93 2692 1.91 1.89 2927 -8.24% -15.85%
NeuroVive Pharma 0.85 0.00% 0.00 - 0.85 0.85 0.85 8333 0.81 0.86 7576 -27.26% -36.49%
NGS GROUP AB O.N. 16.35 -3.25% -0.55 408 16.20 16.20 16.80 394 16.30 16.35 486 -10.16% -15.94%
Nilörngruppen AB 50.00 0.00% 0.00 - 50.00 50.00 50.00 242 49.30 49.55 33 -3.85% -26.25%
Note Ab 42.50 -8.01% -3.70 1587 44.30 42.50 44.45 172 42.50 43.45 1551 -16.50% 7.73%
Novotek B 37.20 -1.06% -0.40 1652 36.20 36.20 37.60 491 37.20 37.20 331 -1.06% -0.53%
Odd Molly Int 5.64 0.00% 0.00 - 5.64 5.64 5.64 820 5.10 5.64 224 2.92% -6.00%
ONCOPEPTIDES AB O.N. 122.20 -7.42% -9.80 404 126.50 122.20 127.00 107 120.00 131.60 119 -15.84% -3.78%
- - - - - - - - - - - 0.00% 0.00%
Ortivus B 4.06 0.00% 0.00 - 4.06 4.06 4.06 5849 3.97 4.07 386 0.00% 7.98%
- - - - - - - - - - - 0.00% 0.00%
Oscar Properties 1.33 -8.04% -0.12 606 1.33 1.33 1.33 1156 1.33 1.38 1056 -1.63% -38.33%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Poolia B 6.56 0.00% 0.00 - 6.56 6.56 6.56 1030 6.52 6.56 558 1.86% 7.54%
Precise Biometrics 1.60 -1.48% -0.02 18950 1.61 1.60 1.61 1737 1.57 1.80 9901 -4.99% -2.44%
Prevas B 39.90 -5.67% -2.40 201 39.90 39.90 39.90 597 39.70 39.90 201 -4.32% 11.14%
Pricer B 25.25 -6.65% -1.80 11302 25.75 24.50 25.75 10417 24.85 26.20 11481 -1.37% 33.74%
Profilgruppen B 98.00 0.00% 0.00 - 98.00 98.00 98.00 75 98.40 98.20 19 -1.01% -3.45%
- - - - - - - - - - - 0.00% 0.00%
RAILCARE GROUP AB 21.90 -5.60% -1.30 554 22.60 21.90 22.60 200 21.50 21.70 228 -7.20% -20.36%
Rejlers B 124.00 -4.62% -6.00 23 123.50 123.50 124.00 110 124.00 125.00 350 -8.49% 5.98%
RNB Retail & Brands 1.11 0.00% 0.00 - 1.11 1.11 1.11 5003 1.04 1.11 2007 9.31% 4.21%
SANIONA AB (PUBL) 27.35 0.00% 0.00 - 27.35 27.35 27.35 66 25.35 27.55 1 -0.91% 0.00%
Semcon 72.80 -2.28% -1.70 1190 72.70 71.90 72.90 357 72.30 74.50 53 1.53% 5.20%
Sensys Gatso Group 1.59 -5.74% -0.10 37800 1.63 1.58 1.63 55271 1.56 1.60 38053 -1.18% 19.77%
SERNEKE GROUP AB B O 77.60 -4.32% -3.50 1286 77.70 75.40 78.30 64 77.20 81.60 37 3.47% 26.38%
SinterCast 189.00 -4.79% -9.50 110 190.00 189.00 190.00 34 188.50 229.00 39 -11.27% -2.07%
Softronic B 18.30 -2.14% -0.40 2336 18.54 17.98 18.54 563 17.92 17.80 1321 -3.68% 9.06%
Sportamore 43.80 -1.79% -0.80 6 44.10 43.80 44.10 1 43.80 46.20 3092 1.15% 0.00%
SSM HOLDING AB 14.00 15.23% 1.85 887 14.00 13.90 14.00 490 14.00 15.00 121 15.23% 0.00%
- - - - - - - - - - - 0.00% 0.00%
STARBREEZE AB SER. ' 0.98 0.00% 0.00 - 0.98 0.98 0.98 1042 1.40 2.10 2042 0.00% 0.00%
Stockwik Förvaltning 52.90 -10.64% -6.30 2330 56.60 52.90 57.40 493 53.20 56.00 115 -19.36% 61.77%
Strax 3.83 0.00% 0.00 - 3.83 3.83 3.83 726 3.59 3.97 1793 0.00% -12.16%
Studsvik 33.50 -8.72% -3.20 462 33.10 33.10 33.50 104 33.90 33.70 354 1.52% 5.68%
Svedbergs I Dalstorp 24.70 0.00% 0.00 - 24.70 24.70 24.70 833 22.00 25.50 211 -0.80% 11.26%
TradeDoubler 3.04 0.00% 0.00 - 3.04 3.04 3.04 1439 2.93 2.95 961 0.00% -2.88%
Trention 56.40 0.00% 0.00 - 56.40 56.40 56.40 287 53.00 59.00 284 2.92% 10.16%
Venue Retail Group B 0.53 0.00% 0.00 - 0.53 0.53 0.53 3402 0.60 0.59 3791 0.00% -10.10%
- - - - - - - - - - - 0.00% 0.00%
Viking Supply Ships 77.80 -2.38% -1.90 395 75.90 73.20 77.80 26 76.20 77.20 389 0.26% 1.83%
Wise Group 35.80 0.00% 0.00 - 35.80 35.80 35.80 638 35.80 35.50 454 -12.90% 0.00%
XBRANE BIOPHARMA AB 43.80 -4.78% -2.20 258 43.90 43.80 43.90 92 42.40 48.00 203 -4.78% 24.43%
- - - - - - - - - - - 0.00% 0.00%