20.10.2021 02:51:19
OMX NORDIC STOCKHOM MID CAP
1738.68
SEK
2.5943
0.15%
19.10.2021 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 1736.08 Volatilität in % -
Börse Letzter Handel 19.10.2021 / 17:35
Währung SEK Aktualisierungsstand 20.10.2021 / 02:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.95% 1836.2 1298.8
1 Woche 6.01% 1748.1 1633.0
1 Monat -1.76% 1753.6 1593.2
3 Monate 4.82% 1836.2 1593.2
6 Monate 10.70% 1836.2 1511.4
1 Jahr 43.17% 1836.2 1089.1
3 Jahre 115.79% 1836.2 628.0
32.38
26.51
36.09
1.13
27.95
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.38,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"15795742"},"2020":{"performance":36.09,"chartHeight":25.399719897563,"year":2020,"ID_NOTATION":"15795742"},"2021":{"performance":27.95,"chartHeight":25.399719897563,"year":2021,"ID_NOTATION":"15795742"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 02:51:18
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ACADEMEDIA AB 55.80 -1.24% -0.70 100181 57.00 55.35 57.10 157 55.70 56.00 157 -2.28% -34.35%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 342.00 -0.12% -0.40 44617 343.20 339.20 347.10 22 341.40 346.80 22 11.55% 143.49%
Addnode Group B 358.50 0.56% 2.00 6089 357.50 353.75 360.25 19 358.00 360.00 19 6.86% 125.47%
Africa Oil Corp 14.46 0.98% 0.14 18122 14.49 14.43 14.67 3269 14.43 14.57 1273 1.19% 101.39%
Alimak Group AB 129.60 -0.92% -1.20 487 130.40 129.60 130.40 237 128.60 133.00 33 4.52% -0.92%
Ambea AB 62.90 -3.90% -2.55 117309 65.45 61.30 65.70 75 62.70 62.90 387 -4.26% 11.72%
- - - - - - - - - - - 0.00% 0.00%
AQ GROUP AB SK 2 317.50 2.92% 9.00 10 315.50 315.50 317.50 63 309.00 318.00 10 12.79% 41.11%
ATTENDO AB 36.78 -2.34% -0.88 32341 37.52 36.31 37.54 222 36.68 37.32 318 -2.44% -13.96%
BACTIGUARD HLDG B 161.60 -0.68% -1.10 3199 163.60 158.20 164.00 87 161.40 161.80 3 4.26% 216.86%
BALCO GROUP AB 131.00 -0.30% -0.40 1197 129.80 129.80 131.60 66 131.40 131.80 72 -0.30% 61.73%
Beijer Alma B 214.50 -0.23% -0.50 1375 216.00 212.50 216.00 80 213.50 215.00 203 7.36% 59.12%
Bergman & Beving B 161.80 -0.49% -0.80 487 163.00 161.80 164.10 204 160.80 163.40 193 6.17% 64.77%
BESQAB AB (PUBL) 174.00 3.26% 5.50 199 166.50 166.50 174.50 53 169.50 171.00 10 14.85% 21.68%
BETTER COLLECTIVE EO 190.40 6.37% 11.40 16363 179.40 179.00 193.00 340 190.40 191.00 46 4.39% 0.00%
BICO Group B 476.80 -0.91% -4.40 9189 482.20 469.80 486.40 42 472.60 477.60 42 8.22% 0.00%
Bilia A 152.70 -1.74% -2.70 19669 155.20 152.10 156.00 113 152.60 153.00 31 -1.48% 49.41%
BIOARCTIC AB B 143.80 -0.96% -1.40 12254 150.40 142.80 150.40 58 142.20 144.40 58 2.86% 56.05%
BioGaia B 474.50 1.17% 5.50 7218 469.50 466.50 476.50 18 473.00 477.50 18 9.84% -10.81%
Biotage 245.20 0.00% 0.00 21935 246.10 242.00 249.20 133 245.20 245.80 190 8.98% 75.83%
BONAVA AB A FRIA SK 93.20 0.00% 0.00 - 93.20 93.20 93.20 326 78.20 92.60 400 0.00% -12.08%
BONAVA AB B FRIA SK 86.60 1.23% 1.05 66567 87.70 86.50 89.55 180 86.50 86.70 16 6.85% 9.69%
Bonesupport Holding 39.30 0.13% 0.05 14784 39.38 39.15 39.65 328 39.15 39.50 209 0.90% 4.80%
Boozt AB 151.20 -0.40% -0.60 12385 152.30 150.50 153.80 110 151.10 152.50 110 3.00% -19.23%
- - - - - - - - - - - 0.00% 0.00%
BTS Group B 427.50 2.15% 9.00 143 427.50 427.50 427.50 34 425.50 430.00 100 11.76% 92.13%
Bufab AB 357.75 -1.17% -4.25 4897 361.75 354.25 363.00 220 356.50 364.50 30 10.25% 86.33%
Bulten AB 87.00 -3.23% -2.90 2067 90.00 87.00 90.00 87 86.70 87.30 74 -1.47% 39.42%
Byggmax Group 82.90 3.56% 2.85 89177 83.03 78.95 84.80 670 82.80 84.20 148 5.87% 65.93%
Calliditas Therapeut 95.90 -1.94% -1.90 12174 97.70 95.80 98.60 620 95.90 97.70 132 -2.14% 83.72%
CAMURUS AB 172.40 0.94% 1.60 4933 172.80 170.00 174.20 80 171.60 172.60 69 3.98% -9.17%
Cantargia 19.99 8.94% 1.64 219713 18.72 18.18 20.21 853 19.92 19.99 1706 6.16% 33.27%
- - - - - - - - - - - 0.00% 0.00%
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- 57.62 0.59% 0.34 16925 57.74 57.36 59.00 744 57.44 57.56 190 0.72% 34.12%
Cavotec SA 24.05 0.00% 0.00 - 24.05 24.05 24.05 1848 24.80 24.00 661 0.00% 69.37%
CellaVision 418.80 4.49% 18.00 1333 404.60 402.60 422.00 22 415.00 422.60 73 7.88% 37.85%
CIBUS NORDIC REAL 220.60 0.36% 0.80 4476 219.90 219.40 221.10 79 218.40 220.80 61 4.06% 0.00%
Clas Ohlson B 91.50 -1.82% -1.70 30342 93.65 91.35 93.65 633 91.45 91.60 640 -0.54% 16.93%
Cloetta B 27.40 -0.72% -0.20 95138 27.60 27.26 27.68 2324 27.38 27.42 410 1.67% 11.29%
Collector AB 43.52 -1.72% -0.76 29747 44.50 43.32 44.70 239 43.42 43.60 277 3.62% -7.21%
Concentric 197.00 -5.63% -11.75 6777 203.50 196.00 203.50 56 196.60 202.00 74 13.48% 7.30%
Coor Service Mgmt 85.50 0.23% 0.20 61852 84.62 84.62 86.20 1 85.50 86.05 74 4.14% 8.50%
Creades A 115.00 1.37% 1.55 17096 114.75 112.90 115.60 339 114.75 115.10 69 11.89% 66.18%
- - - - - - - - - - - 0.00% 0.00%
CTT Systems 216.50 1.41% 3.00 43 218.00 216.50 218.00 59 213.50 218.00 24 0.93% 82.55%
Diös Fastigheter 98.35 1.24% 1.20 39620 97.30 96.85 98.60 210 98.30 98.45 682 7.25% 28.23%
Duni 106.00 -2.39% -2.60 3960 108.20 105.40 108.80 52 105.60 106.00 332 0.38% 17.00%
DUSTIN GROUP (PUBL) 100.50 -0.69% -0.70 226058 101.85 100.00 103.90 385 100.50 100.70 473 8.85% 60.08%
Eastnine 146.80 -0.68% -1.00 2 146.80 146.80 146.80 93 146.80 147.80 4 0.07% 18.77%
Elanders B 138.60 -4.41% -6.40 479 139.40 137.80 141.20 484 136.40 138.40 81 -2.12% 80.00%
ELTEL AB 17.68 -3.60% -0.66 492 18.52 17.68 18.52 5000 16.18 19.40 5000 -0.45% -21.07%
Enea AB 227.50 0.22% 0.50 1615 229.00 223.00 230.00 59 223.50 229.50 80 6.31% 57.44%
EnQuest 3.10 2.58% 0.08 565395 3.02 3.00 3.13 2000 3.05 3.16 2000 4.52% 35.28%
Eolus Vind B 159.75 2.31% 3.60 34084 156.53 156.53 162.10 24 158.45 163.15 24 3.23% -33.55%
Fagerhult 70.00 -0.28% -0.20 5834 71.10 69.90 71.10 232 69.30 71.50 232 5.26% 31.58%
Fast Partner pref 119.00 0.00% 0.00 - 119.00 119.00 119.00 207 119.00 118.00 6 0.00% -4.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Ferronordic 274.50 -2.66% -7.50 2089 285.00 274.00 285.00 66 273.50 280.00 66 1.86% 68.92%
Fingerprint Cards B 23.53 -0.68% -0.16 115430 23.62 23.43 23.93 2144 23.50 23.56 219 -0.42% 34.84%
G5 ENTERTAINMENT AK 445.40 0.63% 2.80 3479 444.80 444.80 451.80 69 445.60 447.40 24 8.53% 254.62%
Garo AB 223.75 0.79% 1.75 13823 228.00 218.00 228.50 110 222.00 225.00 104 16.78% 262.06%
Granges AB (publ) 112.10 0.36% 0.40 47495 111.90 111.60 113.00 572 112.00 112.20 109 3.32% 12.27%
Haldex 48.00 1.69% 0.80 5716 47.50 47.35 48.00 1096 47.95 48.80 290 4.92% -2.74%
Hansa Biopharma 111.50 0.79% 0.88 21851 111.20 110.15 113.85 33 111.35 111.75 34 5.44% -53.62%
Heba Fastighets B 139.40 1.31% 1.80 905 139.20 138.60 140.00 147 138.20 140.80 236 5.13% 27.31%
Hexatronix Group 347.00 -1.84% -6.50 34737 356.50 337.50 358.50 49 344.00 353.00 37 15.67% 489.13%
HMS Networks 453.50 -2.47% -11.50 8028 467.50 453.00 469.00 20 453.50 455.00 30 4.49% 78.19%
HOIST FINANCE AB 31.01 -1.34% -0.42 16838 30.93 30.06 31.34 328 30.90 31.10 246 2.55% -14.85%
HUMANA AB 77.20 -2.53% -2.00 8569 78.95 76.45 79.40 90 76.80 77.60 316 0.39% 30.19%
IAR Systems Group B 105.00 1.94% 2.00 15 105.00 105.00 105.00 296 103.80 106.40 296 8.92% -54.74%
IMMUNOVIA AB 125.40 -2.03% -2.60 256 127.70 124.60 127.70 84 124.30 129.80 84 8.48% -17.50%
INFANT BACT.THER.B S 78.10 0.00% 0.00 - 78.10 78.10 78.10 7 77.00 78.50 7 0.00% -60.95%
Instalco 'A' 439.80 -0.72% -3.20 4546 445.10 435.40 447.60 36 438.40 440.40 36 9.19% 130.26%
INTL PET. CORP. 51.90 -0.95% -0.50 39544 52.30 51.83 52.80 358 51.85 52.05 612 2.06% 45.05%
- - - - - - - - - - - 0.00% 0.00%
Investment AB OEresu 145.60 0.41% 0.60 794 146.00 145.00 147.20 19 145.60 148.40 26 2.10% 23.18%
Invisio 167.80 -9.20% -17.00 20398 184.40 167.00 184.60 220 167.10 170.40 63 -2.61% 25.98%
INWIDO AB (PUBL) SK 152.00 -0.13% -0.20 38058 151.80 151.10 153.10 74 151.80 152.30 114 6.74% 25.72%
- - - - - - - - - - - 0.00% 0.00%
ITAB Shop Concept 14.14 -3.15% -0.46 2605 14.42 14.14 14.58 322 14.02 14.14 68 -0.28% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
K2A KNAUST+ANDERSSON 313.00 0.00% 0.00 - 313.00 313.00 313.00 1 315.00 332.00 64 0.00% 184.55%
KARNOV GROUP AB 56.30 0.36% 0.20 90085 56.70 55.70 56.70 341 56.30 56.70 468 6.03% 21.34%
Karo Pharma 56.80 1.97% 1.10 2065 55.50 55.50 57.20 147 56.80 57.30 301 2.90% 1.07%
KnowIT 347.50 0.43% 1.50 10997 347.00 345.00 353.00 60 346.50 349.00 35 1.61% 13.75%
Lagercrantz Group B 108.50 -0.28% -0.30 12992 109.75 107.60 109.90 126 108.40 109.10 126 7.85% 84.81%
LEOVEGAS AB 33.12 1.35% 0.44 91926 32.90 32.29 33.26 280 33.08 33.16 1448 5.34% -5.37%
LIME TECHNOLOGIES 334.40 -0.65% -2.20 808 342.30 330.30 342.30 5 333.00 341.00 37 4.63% 144.09%
- - - - - - - - - - - 0.00% 0.00%
Lindab International 250.80 1.13% 2.80 45434 251.20 246.80 252.40 106 250.20 250.80 418 9.71% 46.92%
Lucara Diamond 4.34 -1.70% -0.07 6320 4.39 4.33 4.39 63 4.33 4.34 1208 -3.88% -47.58%
Lundin Gold 78.90 2.07% 1.60 877 79.60 78.90 79.70 417 78.90 79.25 51 8.75% 37.46%
MedCap 189.60 -0.68% -1.30 51 190.00 189.60 190.00 81 189.60 192.60 129 0.11% 0.00%
Mekonomen 154.60 -1.37% -2.15 12871 156.20 153.80 157.45 112 154.40 154.80 27 2.52% 69.80%
Midsona A 50.00 0.00% 0.00 - 50.00 50.00 50.00 300 81.50 - - 0.00% 0.00%
Midsona B 62.60 0.00% 0.00 87 63.40 62.60 63.40 487 61.80 68.60 8 6.46% -20.05%
Mips AB 955.00 0.84% 8.00 15438 941.75 939.50 968.50 4 955.00 956.50 12 12.55% 83.57%
- - - - - - - - - - - 0.00% 0.00%
Modern Times Group B 108.00 0.65% 0.70 40113 107.40 107.20 109.80 599 107.90 108.10 167 0.93% -16.46%
MOMENTUM GROUP B 239.00 -0.83% -2.00 25181 241.50 239.00 241.50 132 227.50 235.50 127 6.58% 123.78%
MUNTERS GROUP AB B 73.47 -0.58% -0.42 49938 74.50 72.95 74.90 140 73.40 73.60 129 1.77% -6.76%
NCAB GROUP AB (PUBL) 674.00 5.81% 37.00 421 640.50 640.50 683.00 25 668.00 680.00 17 22.32% 0.00%
Nederman Holding 186.00 -1.59% -3.00 11 187.00 186.00 187.00 9 186.00 188.50 9 2.76% 30.99%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
New Wave Group B 142.40 -0.42% -0.60 24636 143.50 141.20 144.40 28 142.40 142.80 375 9.20% 182.54%
Nobina 79.72 1.88% 1.48 129821 78.45 76.75 80.40 3 79.70 80.05 99 4.63% 23.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MP3 FASTIGHETER AB ( 273.00 -0.36% -1.00 1371 275.00 271.00 275.00 33 267.50 275.00 25 9.86% 125.99%
Oasmia Pharmaceutica 2.26 2.06% 0.05 1897 2.16 2.16 2.26 128 2.26 2.27 6495 3.01% -69.22%
OEM International B 176.00 7.19% 11.80 97 169.20 168.30 176.00 34 173.20 175.00 107 15.94% 167.50%
Oncopeptides 28.96 1.19% 0.34 20604 30.22 28.72 30.38 424 28.38 29.00 1113 -1.93% -82.77%
Orexo 35.82 2.64% 0.92 313 35.02 35.02 35.82 214 35.32 36.24 182 7.57% -27.49%
- - - - - - - - - - - 0.00% 0.00%
PIERCE GROUP AB 60.40 0.00% 0.00 - 60.40 60.40 60.40 - - 59.70 270 -0.98% 0.00%
Pricer B 27.54 -1.99% -0.56 28732 27.88 27.36 28.00 109 27.50 27.62 1161 0.81% 119.27%
Proact It Group 81.50 0.49% 0.40 23 81.50 81.50 81.50 186 80.60 81.00 46 11.04% 49.82%
Probi Ab 395.50 2.33% 9.00 47 392.00 392.00 398.00 33 388.50 395.50 20 25.56% -6.39%
PROFOTO HOLDING AB 95.45 0.00% 0.00 - 95.45 95.45 95.45 180 88.50 89.90 105 -2.85% 0.00%
Q-LINEA AB 138.60 -0.72% -1.00 18 140.60 138.60 140.60 93 135.20 141.60 92 3.74% 116.56%
RaySearch Laboratori 59.50 1.88% 1.10 6346 57.60 57.50 59.50 564 58.20 59.60 221 6.63% -22.73%
- - - - - - - - - - - 0.00% 0.00%
Rejlers B 156.40 0.26% 0.40 831 158.10 155.50 159.90 24 155.20 156.80 102 4.69% 37.19%
Rottneros 9.99 0.20% 0.02 10446 9.97 9.94 10.04 1468 9.50 10.04 149 8.59% 22.88%
RVRC HOLDING AB 74.40 -1.72% -1.30 15992 74.17 74.05 76.60 55 55.55 82.10 55 8.14% 0.00%
SAS AB 1.87 -0.76% -0.01 979516 1.88 1.86 1.89 24691 1.86 1.87 23950 -0.56% 2.13%
Scandi Standard AB ( 43.70 -1.35% -0.60 16265 44.10 43.55 44.27 410 43.65 43.85 308 -1.69% -33.99%
Scandic Hotels Group 39.81 2.68% 1.04 190087 38.32 38.32 39.98 352 39.46 39.94 352 5.04% 13.87%
Sectra B 197.64 3.53% 6.73 44607 190.80 190.70 197.64 23 197.64 200.65 67 126.46% 169.08%
- - - - - - - - - - - 0.00% 0.00%
Skistar B 170.70 1.25% 2.10 14776 169.10 168.85 171.00 34 169.70 170.90 26 3.90% 61.34%
- - - - - - - - - - - 0.00% 0.00%
Systemair 78.72 -1.10% -0.88 8356 79.85 78.15 80.15 46 78.55 79.35 46 5.88% 126.55%
Tethys Oil 66.90 -0.89% -0.60 21005 66.75 66.60 67.90 220 66.90 67.30 171 -1.18% -18.46%
TF BANK AB 214.00 0.23% 0.50 920 218.50 211.00 218.75 66 151.40 274.50 66 13.95% 96.33%
Tobii AB 64.60 0.47% 0.30 101401 64.80 64.25 65.70 198 64.35 64.80 2024 7.40% 13.63%
Traction B 227.00 0.00% 0.00 - 227.00 227.00 227.00 35 231.00 227.00 5 0.44% 17.92%
TROAX GROUP AB A 354.50 1.87% 6.50 12519 348.00 347.50 359.00 21 353.50 355.50 21 8.41% 109.52%
VBG Group B 178.25 0.00% 0.00 - 178.25 178.25 178.25 184 177.50 181.00 184 -2.60% 22.51%
Vitec Software B 472.00 -1.77% -8.50 14871 478.75 463.50 481.50 21 471.00 475.00 21 -5.51% 248.34%
VNV Global 121.80 2.27% 2.70 72519 118.70 118.70 121.80 108 120.40 122.40 250 11.44% 25.70%
VOLATI AB 153.00 -0.46% -0.70 3753 157.40 151.70 158.00 90 153.00 155.00 288 20.47% 252.94%
- - - - - - - - - - - 0.00% 0.00%
Xano Industrier B 318.00 -1.55% -5.00 432 320.50 316.00 321.50 77 316.00 318.00 60 8.90% 191.69%
- - - - - - - - - - - 0.00% 0.00%
Xvivo Perfusion 376.50 -1.05% -4.00 2578 379.00 369.25 379.00 143 376.50 378.00 146 10.25% 134.73%