06.05.2021 13:50:53
SWEDEN OMXS BENCHMARK(TRG)
1622.24
SEK
-13.1899
-0.81%
06.05.2021 13:35
 
Chart
Kursdaten
Kurs 1622.24 Eröffnung 1634.06
Diff. absolut -13.19 Tages-Hoch 1636.35
Diff. % -0.81 % Tages-Tief 1616.49
Volumen - Umsatz -
Schlusskurs vom 05.05.2021 1635.43 Volatilität in % -
Börse Letzter Handel 06.05.2021 / 13:35
Währung SEK Aktualisierungsstand 06.05.2021 / 13:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.48% 1665.0 1376.6
1 Woche 0.34% 1641.5 1593.1
1 Monat 2.60% 1665.0 1593.1
3 Monate 13.06% 1665.0 1435.9
6 Monate 24.75% 1665.0 1295.6
1 Jahr 52.62% 1665.0 1027.6
3 Jahre 61.18% 1665.0 858.6
31.6
26.51
12.7
1.13
19.48
3.79
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.6,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"2922131"},"2020":{"performance":12.7,"chartHeight":23.012499015765,"year":2020,"ID_NOTATION":"2922131"},"2021":{"performance":19.48,"chartHeight":25.384057020549,"year":2021,"ID_NOTATION":"2922131"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":3.79,"chartHeight":16.308747112421,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.67,"chartHeight":22.999387954098,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.84,"chartHeight":22.623777437722,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.88,"chartHeight":19.614247285313,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.05.2021 13:50:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 196.60 -0.71% -1.40 99612 197.15 195.30 198.40 215 196.55 196.65 496 1.93% 15.89%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 217.00 -4.11% -9.30 134972 226.10 216.60 226.10 100 216.80 218.60 39 -2.23% 62.18%
ALFA LAVAL 296.40 -1.66% -5.00 176613 299.70 294.50 300.80 347 296.30 296.50 49 1.38% 32.95%
ARJO AB B 79.10 -2.83% -2.30 101588 81.45 79.10 81.45 527 79.05 79.15 496 -0.97% 28.39%
ASSA Abloy B 254.30 0.16% 0.40 464245 253.90 252.70 256.50 934 254.30 254.50 502 3.72% 24.92%
AstraZeneca 906.00 -0.15% -1.40 83613 909.00 901.40 912.50 282 905.80 906.10 100 3.53% 9.74%
Atlas Copco A 518.00 -1.26% -6.60 204693 525.80 516.00 526.00 500 517.80 518.00 14 -0.61% 23.92%
Atlas Copco B 445.60 -0.71% -3.20 39991 448.90 442.70 450.60 147 445.30 445.60 284 -1.45% 21.20%
ATTENDO AB 43.38 -10.30% -4.98 98399 47.28 42.90 48.01 100 43.24 43.36 95 -2.50% 13.12%
Autoliv Sdr 845.40 -0.96% -8.20 34372 855.00 839.40 858.40 3 845.40 845.80 24 -3.53% 11.55%
Axfood 218.55 0.25% 0.55 68671 217.80 217.70 219.80 402 218.50 218.60 111 2.44% 13.42%
Betsson B 81.30 -1.51% -1.25 117053 82.40 81.05 82.40 991 81.15 81.25 187 5.29% 10.51%
Bilia A 146.40 -1.61% -2.40 12393 148.10 146.40 149.65 224 146.20 146.70 264 -1.72% 45.60%
BillerudKorsnäs 171.10 -0.67% -1.16 58005 173.57 169.65 173.57 70 171.05 171.20 7 2.50% 21.01%
BioGaia B 452.25 12.36% 49.75 34771 461.00 445.00 495.50 23 446.00 453.00 68 -3.01% -24.34%
Biotage 183.50 0.16% 0.30 9942 182.80 180.70 183.95 144 183.00 183.50 23 -2.24% 31.37%
Boliden 345.52 0.47% 1.62 174202 339.30 339.20 345.80 62 345.35 345.50 170 4.15% 17.49%
Castellum 209.10 -0.38% -0.80 39723 210.00 209.00 212.20 188 209.00 209.20 200 1.06% 0.57%
CellaVision 350.20 -1.68% -6.00 871 356.40 347.40 356.40 50 349.40 351.80 50 -2.94% 17.25%
Cloetta B 26.22 -0.91% -0.24 54653 26.48 26.16 26.56 10 26.20 26.24 1113 -1.78% 7.47%
DOMETIC GROUP AB 129.90 -2.26% -3.00 160592 132.25 129.25 132.97 81 129.65 130.00 1665 -1.95% 18.82%
Electrolux B 232.30 -1.84% -4.35 111808 235.50 230.90 235.90 573 232.20 232.40 712 -2.29% 23.26%
Elekta B 113.45 -0.70% -0.80 74364 114.40 112.95 114.95 316 113.50 113.55 321 0.75% 3.21%
EPIROC AB A 188.45 -0.29% -0.55 543765 189.60 187.32 189.60 872 188.35 188.45 70 -3.03% 25.62%
EPIROC AB B 170.70 -0.70% -1.20 41378 171.55 169.40 171.90 94 170.50 170.75 278 -3.35% 23.58%
Ericsson B 115.45 -0.63% -0.73 582254 115.82 114.91 116.40 1120 115.44 115.48 440 -1.61% 18.48%
ESSITY AB B 286.00 0.39% 1.10 159993 284.40 284.20 286.50 171 285.90 286.00 35 3.90% 7.35%
EVOLUTION GAM.GR.SK- 1585.00 -3.74% -61.60 51617 1649.80 1584.00 1650.00 81 1585.20 1586.00 62 1.08% 96.35%
Fabege 129.25 -1.03% -1.35 74177 130.35 129.25 131.90 671 129.05 129.20 474 3.65% 0.81%
Fastighets Balder B 486.50 0.31% 1.50 23261 486.70 482.70 492.10 14 486.40 486.90 76 -1.30% 12.11%
Getinge B 287.00 -1.37% -4.00 112205 290.90 286.80 293.40 118 287.00 287.20 537 3.19% 51.07%
Granges AB (publ) 116.70 -0.77% -0.90 64172 117.60 116.50 120.10 434 116.60 116.90 219 2.17% 17.78%
Hansa Biopharma 148.00 -4.11% -6.35 20632 154.85 147.62 154.85 74 148.00 148.60 74 -10.59% -35.79%
Hennes & Mauritz B 209.60 -0.99% -2.10 366043 211.82 208.35 212.80 141 209.55 209.65 395 1.90% 22.44%
Hexagon B 799.60 -1.50% -12.20 67787 809.10 797.40 810.60 119 799.20 799.60 158 -3.43% 7.55%
Hexpol B 105.45 -1.13% -1.20 61990 106.25 105.25 106.85 860 105.35 105.55 133 -0.33% 20.78%
Holmen B 398.90 -1.68% -6.80 18427 406.00 397.70 406.00 79 398.60 399.00 65 1.30% 2.71%
Hufvudstaden A 133.70 -2.52% -3.45 57496 137.22 133.30 138.40 336 133.50 133.80 174 1.26% 0.44%
HUSQVARNA B 118.62 -0.44% -0.53 157217 119.35 118.05 119.55 150 118.55 118.70 338 -0.17% 11.36%
ICA Gruppen 393.10 0.51% 2.00 57909 391.35 390.70 393.75 269 393.00 393.20 45 -2.90% -4.98%
Industrivärden A 323.60 -0.68% -2.20 15725 326.00 322.60 327.00 83 323.40 323.80 155 0.56% 18.47%
Industrivärden C 305.15 -0.83% -2.55 23199 307.30 304.00 307.70 248 305.00 305.40 139 0.16% 15.81%
INTL PET. CORP. 30.88 -4.25% -1.37 65761 32.58 30.84 33.20 2752 30.76 30.90 900 8.15% -9.87%
Investment AB Latour 253.95 -1.65% -4.25 43011 257.50 252.50 258.00 88 253.90 254.10 60 0.19% 28.46%
Investor A 719.40 -0.22% -1.58 8438 722.40 716.40 724.80 40 719.20 720.00 66 1.47% 22.04%
Investor B 719.90 -0.30% -2.19 136157 723.50 716.90 726.40 59 719.80 720.00 106 1.69% 21.67%
JM 316.55 -0.74% -2.35 7702 318.10 315.90 321.75 69 316.10 316.60 40 3.00% 9.51%
Kindred Group 144.65 -3.37% -5.05 122231 150.05 144.30 150.10 135 144.40 144.55 181 -1.84% 85.78%
Kinnevik AB 'B' 413.85 -1.62% -6.80 110489 421.10 411.73 421.10 113 413.65 413.80 5 -10.73% 0.25%
Klövern AB 'B' 16.36 0.28% 0.04 87060 16.19 16.19 16.38 1000 16.35 16.37 1300 -0.37% 4.62%
Kungsleden 99.72 -0.37% -0.38 19467 99.55 99.55 101.30 531 99.65 99.90 171 0.45% 10.79%
Lundbergföretagen B 479.20 -1.60% -7.80 15056 485.40 478.95 488.50 20 479.00 479.40 54 1.21% 12.34%
Lundin Energy 275.40 -1.75% -4.90 118547 278.90 274.50 280.10 290 275.20 275.60 191 2.52% 25.98%
Millicom Int Cell 353.80 -0.31% -1.10 21931 356.80 352.60 357.30 20 353.60 353.90 73 11.74% 10.08%
Modern Times Group B 111.20 -3.22% -3.70 46163 114.30 111.05 114.40 152 111.10 111.50 78 -14.29% -21.41%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 316.25 0.68% 2.15 88119 313.90 313.65 317.30 473 316.10 316.30 24 -1.23% 15.95%
Nordea Bank 86.77 -0.63% -0.55 1222864 87.16 85.97 87.50 1406 86.78 86.79 282 2.33% 30.06%
NORDIC ENTER.GRP B 364.60 -2.57% -9.60 32428 373.80 363.20 376.80 100 364.40 365.00 89 -6.68% -18.65%
NYFOSA AB 102.20 -0.58% -0.60 113526 102.15 102.00 103.20 558 102.20 102.30 2313 1.78% 24.23%
Pandox AB 149.30 -1.84% -2.80 18851 153.10 148.80 153.30 88 149.10 149.40 149 1.88% 3.89%
Peab AB B 121.70 -2.01% -2.50 159462 124.00 120.65 124.80 79 121.60 121.90 267 1.55% 37.24%
- - - - - - - - - - - 0.00% 0.00%
Saab B 254.70 0.28% 0.70 40998 253.30 252.95 256.40 45 254.60 254.80 377 1.68% 5.53%
Sagax B 213.00 -3.51% -7.76 68375 215.60 212.60 218.40 112 212.80 213.20 349 -0.54% 32.78%
Sandvik 225.80 -0.22% -0.50 683807 225.30 223.20 226.90 1280 225.70 225.80 10 3.76% 11.84%
Scandic Hotels Group 37.75 -2.18% -0.84 73561 38.65 37.44 38.89 891 37.60 37.75 490 -5.00% 10.38%
Sectra B 556.00 -2.88% -16.50 3721 575.50 554.50 577.00 44 554.50 557.50 23 -2.14% -22.06%
Securitas B 138.95 -0.36% -0.50 299264 139.40 137.35 141.55 308 138.90 139.00 79 -1.44% 7.86%
SEB A 109.25 -0.46% -0.50 439167 109.60 108.33 110.30 2508 109.20 109.30 2302 2.47% 29.24%
Skanska B 235.70 0.47% 1.10 99700 234.60 234.40 238.50 617 235.50 235.70 94 2.27% 11.29%
SKF B 225.15 -0.77% -1.75 290855 225.10 223.40 226.60 469 225.10 225.20 301 0.98% 5.88%
Skistar B 124.95 -0.16% -0.20 11936 124.75 123.95 125.40 288 124.70 125.10 178 -3.66% 18.29%
SSAB A 46.66 -0.98% -0.46 263161 47.26 46.09 47.74 175 46.62 46.65 175 1.31% 59.73%
SSAB B 42.77 -0.14% -0.06 1144723 43.10 42.11 43.36 650 42.76 42.77 1626 -0.67% 62.79%
Stora Enso R 161.35 -0.65% -1.05 27268 162.90 160.90 162.90 900 161.30 161.40 131 -2.70% 2.88%
Svenska Cellulos B 148.93 -2.25% -3.42 183175 151.95 148.47 152.05 502 148.85 149.00 590 -2.28% 5.07%
SHB A 97.62 -0.69% -0.68 477642 98.30 97.02 99.02 728 97.60 97.64 1219 2.48% 18.66%
Swedbank A 148.68 0.34% 0.50 593988 148.10 147.52 149.74 192 148.68 148.70 99 0.73% 2.14%
SWEDISH MATCH 724.40 1.44% 10.30 142754 713.20 711.00 726.60 61 724.20 724.60 65 0.38% 11.75%
Swedish Orphan Bio 129.85 -3.56% -4.80 245619 133.85 128.60 133.85 87 129.80 129.90 200 -6.59% -19.32%
Tele2 B 110.03 0.02% 0.03 262878 110.28 109.85 111.00 734 110.00 110.05 1257 -2.70% 1.20%
Telia Company 35.77 0.24% 0.09 955276 35.67 35.63 35.93 2326 35.77 35.77 1437 1.65% 4.80%
Trelleborg B 221.85 -0.47% -1.05 56244 223.00 219.90 223.80 133 221.90 222.20 605 -0.89% 21.94%
VEONEER SDR DL 1 194.80 0.46% 0.90 21998 195.45 191.50 195.90 63 194.10 194.70 198 -3.15% 8.93%
Vitrolife AB 309.60 -0.39% -1.20 13777 312.90 305.60 312.90 54 309.20 309.80 76 -1.21% 42.44%
Volvo A 218.80 -0.45% -1.00 32664 219.70 217.80 220.20 818 218.80 219.20 753 1.67% 12.49%
Volvo B 213.15 -0.05% -0.10 664685 213.50 212.00 214.05 1320 213.15 213.20 57 1.09% 9.47%
Wallenstam B 133.40 -0.45% -0.60 82215 133.40 132.30 134.95 1026 133.50 133.70 92 0.53% 2.37%
Wihlborgs Fastighete 177.45 -0.20% -0.35 17833 177.50 176.90 181.60 110 177.30 177.50 2 0.08% -4.41%