20.01.2022 23:08:19
OMX NORDIC STOCKHOM MID CAP(TR)
856.81
SEK
9.7511
1.15%
20.01.2022 17:35
 
Chart
Kursdaten
Kurs 856.81 Eröffnung 849.65
Diff. absolut 9.75 Tages-Hoch 856.81
Diff. % 1.15 % Tages-Tief 841.13
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 847.06 Volatilität in % -
Börse Letzter Handel 20.01.2022 / 17:35
Währung SEK Aktualisierungsstand 20.01.2022 / 23:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -8.29% 950.5 833.8
1 Woche -3.70% 882.9 833.8
1 Monat -1.67% 950.5 833.8
3 Monate -1.73% 950.5 833.8
6 Monate 3.56% 950.5 799.3
1 Jahr 25.03% 950.5 644.8
3 Jahre 125.49% 950.5 309.6
37.09
1.13
37.64
18.92
SMI
SMI
SMI
-8.29
-2.45
2020
2021
2022
{"2020":{"performance":37.09,"chartHeight":24.853947928588,"year":2020,"ID_NOTATION":"15795741"},"2021":{"performance":37.64,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"15795741"},"2022":{"performance":-8.29,"chartHeight":19.171957935194,"year":2022,"ID_NOTATION":"15795741"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-2.45,"chartHeight":12.897300084416,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.03,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-3.6,"chartHeight":14.878310125131,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-3.54,"chartHeight":14.791794777083,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2022 23:08:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
ACADEMEDIA AB 53.20 0.00% 0.00 25040 53.15 52.80 53.60 1461 53.00 53.20 1642 -1.12% -4.14%
- - - - - - - - - - - 0.00% 0.00%
Addnode Group B 369.00 1.37% 5.00 6926 352.50 352.50 369.50 15 366.50 375.50 34 -8.55% -13.99%
Africa Oil Corp 14.29 -1.45% -0.21 194801 14.38 14.11 14.44 503 14.20 14.31 503 2.22% 10.05%
Alimak Group AB 107.00 0.00% 0.00 7688 107.00 106.50 107.70 115 105.20 109.40 64 -1.47% -5.98%
Alligo B 193.00 - - - - - - 161 191.40 194.40 161 -2.53% 0.00%
Ambea AB 55.10 2.32% 1.25 53953 54.05 54.00 55.30 220 54.80 55.20 220 -2.99% -9.23%
- - - - - - - - - - - 0.00% 0.00%
AQ GROUP AB SK 2 308.00 -0.65% -2.00 108 308.50 307.50 311.50 16 302.50 317.00 16 -10.33% -15.38%
ATTENDO AB 34.26 0.94% 0.32 12133 34.00 33.78 34.50 237 34.26 34.72 240 -4.25% -10.57%
BACTIGUARD HLDG B 150.60 -1.70% -2.60 16550 153.00 149.60 153.10 3 150.40 152.80 32 -5.52% -8.62%
BALCO GROUP AB 129.80 -0.61% -0.80 162 128.80 128.80 132.20 119 131.20 134.00 15 -8.33% -5.67%
Beijer Alma B 249.50 2.04% 5.00 13123 242.00 239.00 250.00 116 245.50 254.50 116 -2.92% -8.78%
Beijer Electronics G 66.90 4.53% 2.90 170 67.70 66.60 67.70 131 66.30 66.90 80 -3.53% -14.23%
Bergman & Beving B 132.20 2.64% 3.40 3775 130.00 127.30 133.00 30 129.40 135.20 30 -3.64% -12.57%
BESQAB AB (PUBL) 174.00 -0.85% -1.50 53 170.00 170.00 174.00 45 170.50 174.00 4 -3.87% -3.33%
Betsson B 52.75 0.86% 0.45 395070 52.30 51.50 53.38 949 52.65 52.80 17 3.33% -3.39%
BETTER COLLECTIVE EO 174.40 3.81% 6.40 8834 171.40 167.00 174.60 274 173.80 174.80 172 2.11% -11.47%
BIOARCTIC AB B 107.00 -0.37% -0.40 15069 107.20 105.60 108.30 258 107.00 107.40 130 -5.14% -10.08%
BioGaia B 506.50 0.50% 2.50 4549 506.00 494.50 509.00 17 498.50 516.00 25 -5.50% -1.84%
BioInvent Internatio 39.11 -1.24% -0.49 3885 40.00 38.50 40.00 337 38.90 39.50 494 -6.12% -14.23%
BONAVA AB A FRIA SK 93.20 0.00% 0.00 - 93.20 93.20 93.20 300 77.40 92.60 400 0.00% 0.00%
BONAVA AB B FRIA SK 82.00 3.60% 2.85 72211 79.85 79.75 82.10 118 81.85 82.00 286 -0.24% 4.79%
Bonesupport Holding 39.15 2.49% 0.95 17730 38.10 37.85 39.15 323 38.50 39.80 318 -1.01% -10.72%
- - - - - - - - - - - 0.00% 0.00%
BTS Group B 351.00 1.30% 4.50 49 351.50 351.00 354.00 150 350.50 353.00 5 -5.52% -13.44%
Bulten AB 90.70 2.37% 2.10 2205 87.80 87.80 91.00 138 89.10 92.20 138 -1.63% -2.68%
Byggmax Group 81.30 -1.03% -0.85 74184 82.85 80.90 82.85 482 81.15 81.35 77 -6.93% -9.16%
Calliditas Therapeut 104.40 3.57% 3.60 21753 101.20 101.00 104.80 960 104.40 105.40 200 -2.43% -7.77%
CAMURUS AB 134.60 1.36% 1.80 13536 135.60 132.40 135.60 88 134.20 135.20 88 0.45% -10.39%
Cantargia 16.67 2.77% 0.45 21870 16.31 16.08 16.68 772 16.28 16.94 823 0.73% -8.51%
CARY GROUP HOLDING A 95.65 0.53% 0.50 18818 95.35 92.00 98.25 79 95.20 95.70 2 -11.92% -11.06%
Catella A 28.00 0.00% 0.00 - 28.00 28.00 28.00 389 43.80 44.60 389 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
CATENA MEDIA PLC EO- 52.82 6.77% 3.35 42851 50.33 49.56 52.82 247 52.04 52.90 147 -0.19% 0.65%
Cavotec SA 18.18 -3.32% -0.62 5000 18.18 18.18 18.18 165 17.55 18.80 574 -14.87% -14.87%
CellaVision 317.30 0.03% 0.10 9029 319.00 308.70 319.00 17 316.20 320.60 47 -1.70% -2.13%
CIBUS NORDIC REAL 259.80 1.72% 4.40 33585 257.20 255.40 260.80 85 259.80 260.40 268 -3.64% -10.54%
Clas Ohlson B 114.30 0.26% 0.30 109147 115.00 113.60 115.60 33 114.10 114.30 494 -8.12% -16.93%
Cloetta B 24.50 -0.49% -0.12 257313 24.74 24.42 24.76 1225 24.46 24.50 431 -1.88% -6.35%
Collector AB 35.70 0.62% 0.22 23811 35.50 35.12 35.82 195 35.68 35.78 935 -6.79% -6.10%
Concentric 261.00 1.16% 3.00 6892 258.50 255.75 262.50 29 256.00 267.00 29 -4.92% -6.62%
Coor Service Mgmt 79.05 2.00% 1.55 25944 78.95 78.05 79.50 69 78.65 80.20 69 -3.18% -4.73%
CTEK AB 164.00 2.09% 3.35 5653 161.05 154.70 164.60 19 155.00 164.75 141 -3.13% -18.77%
CTT Systems 211.50 -1.63% -3.50 16 211.50 211.50 211.50 246 211.00 245.50 60 -4.08% -1.63%
Digia 7.55 -1.05% -0.08 421 7.49 7.49 7.59 50 7.48 7.55 45 4.57% 6.94%
Diös Fastigheter 108.60 3.43% 3.60 76249 106.70 105.90 109.00 289 108.50 108.80 54 -1.36% -8.51%
Duni 108.40 0.37% 0.40 5048 107.60 107.20 109.00 57 106.80 115.60 57 -3.73% -6.87%
DUSTIN GROUP (PUBL) 94.90 0.48% 0.45 49388 96.50 93.70 96.50 68 94.60 96.05 68 -6.23% -10.98%
Eastnine 144.00 2.78% 3.90 345 139.40 139.40 144.00 16 138.40 143.00 2 -1.10% -8.63%
Elanders B 164.60 1.48% 2.40 47 165.60 164.60 165.60 322 164.20 165.40 20 0.49% -5.29%
Elos Medtech ser. B 304.00 1.33% 4.00 74 290.00 290.00 304.00 10 295.00 313.00 17 -0.65% 2.36%
ELTEL AB 15.18 -1.81% -0.28 535 15.18 15.18 15.18 710 15.00 16.86 7500 -2.44% -1.94%
Enea AB 244.50 4.71% 11.00 2191 236.00 232.00 244.50 78 242.00 244.50 79 -7.21% -10.60%
EnQuest 2.67 -1.47% -0.04 378179 2.66 2.62 2.68 13196 2.67 2.68 10 3.97% 16.26%
Eolus Vind B 113.75 1.84% 2.05 8579 113.12 112.60 116.00 160 113.70 114.20 29 -6.17% -7.93%
Fagerhult 56.50 1.25% 0.70 7670 56.40 55.70 56.55 144 55.30 57.30 144 -3.75% -6.92%
Fast Partner pref 118.00 0.00% 0.00 - 118.00 118.00 118.00 631 116.00 118.00 6 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferronordic 269.50 -1.10% -3.00 20024 272.00 261.50 272.00 56 264.00 274.50 56 -16.95% -20.50%
Fingerprint Cards B 18.90 -0.76% -0.14 541097 19.07 18.62 19.11 1788 18.89 18.94 471 -5.38% -8.61%
FM MATTSSON CLB SK10 232.00 -1.69% -4.00 25 233.00 232.00 233.00 244 232.00 240.00 3 -3.73% -5.69%
G5 ENTERTAINMENT AK 335.00 2.63% 8.60 7635 329.40 325.60 336.40 9 334.80 337.60 11 -0.89% -15.62%
Garo AB 177.20 -0.11% -0.20 18678 178.80 173.60 179.00 198 177.00 178.40 33 -6.93% -17.77%
Granges AB (publ) 101.20 1.45% 1.45 259024 103.60 100.80 103.60 140 100.90 101.20 620 -1.36% -4.62%
Green Landscaping Gr 82.80 -0.24% -0.20 19991 84.00 81.70 84.40 124 81.40 86.60 124 0.49% -6.55%
Haldex 52.60 0.00% 0.00 15579 52.50 52.10 53.00 181 52.30 53.00 358 -2.95% -0.75%
Hansa Biopharma 78.82 2.68% 2.06 16056 76.89 75.58 79.44 462 78.74 78.94 120 -3.17% -10.45%
Heba Fastighets B 146.40 0.83% 1.20 334 144.40 144.40 147.00 124 145.60 147.40 3 0.27% -5.91%
HOIST FINANCE AB 28.68 0.77% 0.22 37926 28.60 28.16 28.84 277 28.54 29.14 447 -4.91% -1.71%
HUMANA AB 63.40 0.00% 0.00 12118 63.30 62.60 64.20 152 62.10 63.60 142 -4.66% -12.91%
IAR Systems Group B 117.90 3.60% 4.10 9553 117.60 117.90 117.90 98 116.40 122.20 98 -4.92% -0.51%
IMMUNOVIA AB 57.45 1.32% 0.75 1655 58.00 56.90 58.67 177 56.90 57.80 180 -13.22% -23.04%
Incap 70.20 0.29% 0.20 564 68.70 68.70 70.60 42 70.20 70.50 62 -1.54% -10.91%
INTL PET. CORP. 61.75 -0.32% -0.20 112599 61.27 61.15 62.00 194 61.60 61.90 194 5.38% 23.50%
Investment AB OEresu 140.60 3.38% 4.60 1619 137.40 137.20 141.00 42 139.40 142.20 42 0.57% -3.70%
Invisio 126.30 0.32% 0.40 3416 124.90 121.60 127.30 19 125.60 127.70 19 -7.00% -22.66%
INWIDO AB (PUBL) SK 170.50 1.37% 2.30 42477 168.80 164.50 171.00 208 170.10 170.50 116 -6.22% -8.65%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
ITAB Shop Concept 13.72 1.70% 0.23 1824 13.62 13.56 13.72 534 13.54 13.72 263 7.69% 3.63%
- - - - - - - - - - - 0.00% 0.00%
Josemaria Resources 11.58 1.22% 0.14 24057 11.50 11.50 11.66 1647 11.50 11.82 1647 2.48% 9.45%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 48.75 -1.12% -0.55 35 48.75 48.75 48.75 503 47.30 49.80 1081 -12.95% -19.55%
KARNOV GROUP AB 58.00 -1.53% -0.90 10353 59.10 58.00 59.10 196 57.90 58.50 196 -6.75% -13.17%
- - - - - - - - - - - 0.00% 0.00%
KnowIT 334.00 2.30% 7.50 2904 329.50 325.00 334.00 40 328.00 334.50 34 -3.05% -10.81%
LEOVEGAS AB 33.60 1.27% 0.42 80803 33.00 32.87 33.98 374 33.04 33.64 631 0.90% -4.38%
LIME TECHNOLOGIES 302.00 0.07% 0.20 1353 301.80 295.80 306.60 27 300.80 303.40 27 -6.73% -11.80%
- - - - - - - - - - - 0.00% 0.00%
Logistea 43.88 -6.28% -2.94 3396 47.56 43.36 47.88 20 43.70 45.38 227 -5.80% -8.20%
- - - - - - - - - - - 0.00% 0.00%
Lucara Diamond 4.28 -0.81% -0.04 9954 4.27 4.22 4.32 500 4.29 4.50 500 -3.50% 5.04%
Lundin Gold 71.35 -0.14% -0.10 486 72.10 71.35 72.40 126 70.05 72.05 126 -0.63% 2.59%
MedCap 148.80 -0.67% -1.00 1446 148.00 148.00 149.80 106 148.20 148.80 25 -9.93% -16.69%
Mekonomen 142.60 -0.83% -1.20 16966 146.25 141.35 146.25 159 142.40 142.90 72 -8.06% -8.97%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 362 55.00 - - 0.00% 0.00%
Midsona B 44.45 2.66% 1.15 6134 44.35 43.75 44.85 104 44.05 44.75 104 -7.20% -17.99%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 92.50 2.78% 2.50 68165 90.58 90.30 93.15 59 92.35 92.70 56 2.15% -0.11%
Nederman Holding 195.00 -1.27% -2.50 84 193.50 193.50 195.00 96 191.50 196.50 24 -2.50% -10.14%
- - - - - - - - - - - 0.00% 0.00%
New Wave Group B 141.40 1.14% 1.60 39363 140.80 138.00 142.00 453 141.20 144.20 114 -4.72% -15.53%
- - - - - - - - - - - 0.00% 0.00%
Nobia 51.40 1.78% 0.90 58276 51.23 50.20 51.50 500 51.25 51.60 280 -2.65% -5.77%
Nobina 107.90 0.19% 0.20 10768 107.75 107.15 107.90 38 107.70 107.90 463 1.89% 0.79%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
NORVA24 GROUP AB (PU 30.00 0.00% 0.00 1209 30.00 30.00 30.22 199 29.90 30.50 123 -0.09% 0.00%
Note Ab 195.00 2.63% 5.00 19058 193.00 185.00 195.80 130 194.40 196.40 130 -2.74% -16.49%
Oasmia Pharmaceutica 1.89 -2.43% -0.05 151870 1.91 1.84 1.93 85004 1.86 1.89 4100 -21.18% -27.91%
OEM International B 171.20 0.82% 1.40 261 167.40 167.40 173.00 26 167.40 172.80 26 0.65% -7.86%
Oncopeptides 8.32 2.81% 0.23 14877 8.29 8.20 8.33 1644 8.20 8.47 1543 -12.62% -1.04%
Orexo 31.46 0.00% 0.00 - 31.46 31.46 31.46 491 31.62 38.10 142 -5.41% -6.42%
- - - - - - - - - - - 0.00% 0.00%
PIERCE GROUP AB 57.45 -13.93% -9.30 813 55.55 55.55 57.45 200 56.20 58.00 108 -15.14% -7.64%
Pricer B 24.36 3.75% 0.88 7349 23.30 23.28 24.44 164 24.02 24.78 164 4.10% -0.49%
Proact It Group 84.40 1.81% 1.50 464 84.20 84.20 84.40 80 83.30 86.30 80 -2.65% -3.82%
Probi Ab 377.00 0.53% 2.00 11 377.00 375.25 377.00 41 369.50 375.50 10 -1.18% -3.95%
PROFOTO HOLDING AB 95.40 0.00% 0.00 - 95.40 95.40 95.40 276 94.00 96.00 56 -4.41% -7.02%
Q-LINEA AB 99.10 5.88% 5.50 67 99.25 99.10 99.25 140 97.20 102.00 245 2.80% -12.46%
Rapala VMC 8.92 2.76% 0.24 854 8.82 8.78 8.92 125 8.90 8.96 12 4.69% 2.88%
RaySearch Laboratori 48.55 4.63% 2.15 1572 47.35 47.12 48.65 79 47.75 48.80 190 -2.71% -13.92%
Readly International 15.25 0.00% 0.00 - 15.25 15.25 15.25 370 14.67 14.94 354 -9.28% -12.58%
Rejlers B 137.40 0.00% 0.00 - 137.40 137.40 137.40 92 139.40 141.00 29 -2.41% -5.50%
RESURS HOLDING AB 38.98 0.05% 0.02 80372 39.08 38.34 39.08 153 38.98 39.03 204 -1.89% 2.44%
Rottneros 10.58 0.19% 0.02 794 10.58 10.58 10.58 831 10.34 10.58 442 -0.94% -1.31%
RVRC HOLDING AB 98.45 1.23% 1.20 8566 101.70 96.30 101.70 37 96.90 100.10 37 -5.52% -5.34%
Scandi Standard AB ( 39.15 -0.38% -0.15 37820 39.60 39.08 39.67 389 39.05 39.25 394 -5.43% -4.74%
Scandic Hotels Group 38.86 5.08% 1.88 193479 37.30 37.17 38.95 318 38.35 38.94 318 0.96% 6.73%
- - - - - - - - - - - 0.00% 0.00%
Skistar B 146.40 -0.07% -0.10 29808 148.00 145.20 148.00 59 146.00 146.50 70 -4.87% -13.88%
- - - - - - - - - - - 0.00% 0.00%
SYNSAM AB 68.20 3.33% 2.20 18222 66.60 65.80 68.60 119 67.80 69.80 119 -2.01% -11.08%
Tecnotree 1.31 0.92% 0.01 29330 1.31 1.28 1.32 1149 1.31 1.32 3766 -1.94% -11.35%
Tethys Oil 69.55 0.65% 0.45 8836 68.80 68.10 69.60 1212 69.40 69.60 230 6.18% 11.10%
TF BANK AB 224.50 3.46% 7.50 287 218.75 218.75 225.00 58 219.50 241.50 58 -4.06% -1.97%
Tobii AB 32.10 3.08% 0.96 77273 31.37 30.88 32.20 138 32.00 32.14 1094 -3.55% -12.53%
Tobii Dynavox 26.62 -1.17% -0.32 38384 26.52 26.52 27.48 358 26.66 26.98 248 -11.12% -17.99%
Traction B 266.00 0.00% 0.00 - 266.00 266.00 266.00 13 249.00 267.00 10 -1.85% -1.85%
VBG Group B 176.50 0.57% 1.00 533 173.00 172.50 176.50 184 172.00 175.00 2 -5.61% -4.85%
VNV Global 87.95 1.79% 1.55 71490 86.88 85.80 88.25 54 87.85 88.10 61 -7.32% -15.92%
- - - - - - - - - - - 0.00% 0.00%
Xano Industrier B 277.00 3.36% 9.00 826 269.00 268.50 279.00 23 265.00 365.00 110 -3.82% -14.51%
XBRANE BIOPHARMA AB 93.00 3.33% 3.00 3019 90.90 90.70 94.00 90 91.20 94.10 90 -4.91% -11.43%
- - - - - - - - - - - 0.00% 0.00%
Xvivo Perfusion 241.00 5.24% 12.00 12378 232.00 228.00 244.00 26 238.50 242.00 41 -4.17% -13.31%