25.10.2021 20:58:56
SWEDEN OMXS BENCHMARK(TRG)
1768.75
SEK
-8.7300
-0.49%
25.10.2021 17:35
 
Chart
Kursdaten
Kurs 1768.75 Eröffnung 1780.07
Diff. absolut -8.73 Tages-Hoch 1780.90
Diff. % -0.49 % Tages-Tief 1764.31
Volumen - Umsatz -
Schlusskurs vom 22.10.2021 1777.48 Volatilität in % -
Börse Letzter Handel 25.10.2021 / 17:35
Währung SEK Aktualisierungsstand 25.10.2021 / 20:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 29.22% 1812.3 1376.6
1 Woche 1.81% 1780.9 1731.7
1 Monat 2.71% 1780.9 1641.0
3 Monate -0.72% 1812.3 1641.0
6 Monate 8.10% 1812.3 1593.1
1 Jahr 35.96% 1812.3 1216.6
3 Jahre 82.01% 1812.3 858.6
31.6
26.51
12.7
1.13
29.22
12.7
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.6,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"2922131"},"2020":{"performance":12.7,"chartHeight":21.601776049055,"year":2020,"ID_NOTATION":"2922131"},"2021":{"performance":29.22,"chartHeight":25.126270624276,"year":2021,"ID_NOTATION":"2922131"}}
{"2019":{"performance":26.51,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0114371648075,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.7,"chartHeight":21.601776049055,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.122356570248,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.89,"chartHeight":23.384854660843,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.861533904625,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.404276160619,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":22.985982475648,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.552476587215,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.434071737045,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.855897566801,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.126270624276,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.141547149367,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.71,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.10.2021 20:58:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 186.00 -0.69% -1.30 61105 187.03 185.80 188.00 80 185.90 186.15 150 -0.45% 8.87%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 349.30 2.37% 8.10 50308 348.00 341.20 352.40 1318 347.20 352.00 1604 2.02% 148.68%
Addnode Group B 357.00 -0.42% -1.50 4155 355.00 352.50 358.50 49 356.00 360.00 151 0.14% 124.53%
ALFA LAVAL 330.65 -2.52% -8.55 478076 342.00 329.90 342.00 31 330.40 334.10 32 0.02% 45.85%
ARJO AB B 118.70 0.68% 0.80 40304 117.45 116.40 118.90 831 118.70 118.90 114 4.03% 87.22%
ASSA Abloy B 247.10 -0.96% -2.40 809532 250.70 246.30 250.70 41 244.70 247.30 4 -1.94% 21.57%
AstraZeneca 1057.20 -0.66% -7.00 146987 1062.20 1055.80 1072.40 76 1056.60 1058.00 80 2.46% 27.85%
Atlas Copco A 552.40 -1.15% -6.40 389505 557.70 548.20 560.20 474 547.00 552.80 70 -0.18% 30.48%
Atlas Copco B 470.90 -1.18% -5.60 136041 476.00 467.80 478.00 100 470.90 471.20 70 0.38% 27.17%
Autoliv Sdr 807.80 1.10% 8.80 185956 798.80 792.20 823.00 113 799.60 809.00 44 -2.32% 5.57%
Axfood 215.80 1.74% 3.70 211151 212.40 210.65 215.80 60 215.60 216.20 54 4.50% 12.28%
Bilia A 158.60 2.85% 4.40 27443 154.40 154.40 160.90 58 158.50 159.00 44 2.06% 55.19%
BillerudKorsnäs 180.60 0.53% 0.95 167080 181.75 177.78 182.47 44 180.35 180.70 44 4.42% 23.78%
BioGaia B 509.00 -0.59% -3.00 17213 513.00 501.00 516.00 23 502.00 510.00 40 8.53% -4.32%
Biotage 273.40 1.64% 4.40 15554 268.40 265.80 273.80 41 272.60 277.80 47 11.50% 96.06%
Boliden 306.20 2.07% 6.20 593422 299.75 294.10 307.60 100 306.10 306.70 108 -6.79% 4.61%
BONAVA AB B FRIA SK 88.15 1.56% 1.35 38591 87.28 86.55 88.45 217 87.90 88.45 221 3.04% 11.65%
Castellum 226.00 -0.22% -0.50 166208 227.50 225.60 228.40 96 225.90 226.20 365 -0.35% 8.29%
CellaVision 381.60 -14.78% -66.20 3083 434.40 376.20 434.40 526 371.80 384.00 35 -4.79% 25.61%
Cloetta B 27.24 0.15% 0.04 53158 27.36 27.16 27.45 534 27.18 27.26 712 -1.30% 10.64%
Dometic Group 126.03 -4.96% -6.58 577066 131.50 125.65 131.50 71 125.95 126.55 144 -6.68% 12.67%
Electrolux B 198.20 1.28% 2.50 524129 196.50 195.85 198.85 435 198.00 198.35 402 4.65% 3.23%
Elekta B 99.46 -0.24% -0.24 431902 99.74 98.82 100.35 2665 98.02 99.52 272 2.77% -10.15%
Epiroc A 213.40 -0.33% -0.70 386802 215.80 210.40 215.90 2626 212.60 214.00 500 8.08% 41.84%
Epiroc B 180.90 -0.12% -0.23 35850 182.20 177.70 182.20 3103 179.95 181.00 43 6.88% 30.05%
Ericsson B 96.03 -3.50% -3.48 4320812 98.50 95.44 98.70 30426 96.15 96.53 500 -9.47% -2.07%
ESSITY AB B 277.60 -1.56% -4.40 1220260 281.30 277.00 285.10 277 277.40 277.70 370 4.75% 4.60%
Etrion Corp 0.30 0.00% 0.00 - 0.30 0.30 0.30 13009 0.29 0.30 7061 -0.17% -81.57%
Evolution 1511.00 -1.14% -17.40 71669 1533.40 1498.20 1538.00 2 1494.00 1533.00 6 7.21% 80.18%
Fabege 146.00 0.72% 1.05 140779 145.30 143.55 147.00 100 145.85 146.00 100 0.72% 12.70%
Fastighets Balder B 618.00 1.08% 6.60 51405 611.60 608.70 620.60 34 617.40 618.60 12 4.29% 42.86%
Fingerprint Cards B 18.86 -7.59% -1.55 258582 20.62 18.86 20.66 596 18.86 19.20 596 -20.39% 8.08%
Getinge B 406.10 -0.71% -2.90 328433 409.50 399.50 410.20 40 405.70 407.00 137 10.11% 110.82%
Granges AB (publ) 96.20 -1.79% -1.75 180365 97.58 93.90 98.10 148 95.95 96.30 158 -13.88% -3.66%
Hansa Biopharma 103.90 -0.91% -0.95 42001 104.50 100.17 104.50 336 103.60 103.85 315 -6.08% -56.78%
HEMNET GROUP AB 178.55 -4.57% -8.55 37823 185.70 177.95 186.50 912 176.85 179.15 1069 -2.80% 0.00%
Hennes & Mauritz B 166.07 -0.51% -0.85 684231 168.18 166.06 169.27 122 166.06 166.14 122 -1.98% -3.95%
Hexagon B 139.00 -0.07% -0.10 866920 139.55 137.90 139.55 6868 138.85 138.85 790 1.68% 28.91%
Hexpol B 99.62 -2.48% -2.53 204016 102.05 97.46 102.05 589 99.50 99.70 149 -4.85% 12.82%
Holmen B 383.90 -1.77% -6.90 73348 390.80 383.60 391.60 155 383.40 384.00 14 -0.90% -2.81%
Hufvudstaden A 140.75 0.64% 0.90 65695 139.95 139.45 142.10 531 140.65 140.85 104 1.81% 3.08%
HUSQVARNA B 114.20 0.18% 0.20 498694 113.60 111.60 114.30 107 114.05 114.35 121 7.48% 6.73%
ICA Gruppen 437.15 5.50% 22.80 516981 414.70 414.60 437.50 3 437.00 438.20 25 8.80% 6.21%
Industrivärden C 276.10 -1.32% -3.70 196189 279.80 271.70 279.80 283 276.10 277.40 48 0.91% 3.91%
INTL PET. CORP. 51.60 3.10% 1.55 58821 50.50 50.35 51.65 1242 51.45 52.15 178 -1.53% 44.21%
Investment AB Latour 311.60 1.63% 5.00 89768 307.70 305.30 311.60 237 311.50 312.80 69 6.93% 55.02%
Investor A 199.60 0.21% 0.42 33705 199.54 198.20 199.64 2601 198.56 200.00 51 1.88% 33.29%
Investor B 199.20 0.00% 0.00 589878 199.70 198.04 199.74 69 197.22 199.28 134 2.14% 32.42%
JM 357.90 0.93% 3.30 34351 355.90 353.50 359.90 48 357.70 358.70 22 3.08% 22.91%
Kindred Group 123.65 2.83% 3.40 208984 121.55 121.00 124.10 76 123.35 123.90 63 1.64% 53.45%
Kinnevik AB 'B' 338.95 2.17% 7.20 186210 332.00 329.20 339.60 1653 337.10 339.10 9 7.26% 61.56%
Kungsleden 118.70 -1.00% -1.20 156123 119.00 118.70 119.90 1066 118.70 119.00 1047 -1.00% 31.38%
Lundbergföretagen B 498.00 -0.76% -3.80 12383 502.00 495.60 502.00 127 497.40 497.40 127 1.07% 14.88%
Lundin Energy 360.20 4.01% 13.90 382639 350.00 349.60 362.20 70 356.20 360.30 100 3.39% 61.89%
Millicom Int Cell 309.80 -0.71% -2.20 77565 311.80 309.50 314.70 41 309.20 310.00 267 -1.93% -3.91%
Modern Times Group B 105.60 -3.56% -3.90 30392 109.80 105.20 109.80 191 105.20 106.00 150 -1.58% -18.32%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 124.70 0.20% 0.25 767898 124.33 122.30 125.00 10994 124.65 124.65 10994 7.78% 84.13%
Nordea Bank 111.40 1.05% 1.16 2502096 110.52 110.50 112.24 715 110.58 111.68 325 1.68% 65.92%
NORDIC ENTER.GRP B 505.00 -2.51% -13.00 42870 520.00 504.50 520.50 520 498.20 510.00 1107 3.61% 9.78%
NORDNET AB (PUBL) 174.40 -0.29% -0.50 42220 175.85 173.25 177.80 52 174.10 174.40 113 1.25% 0.00%
NYFOSA AB 145.80 0.69% 1.00 114702 145.70 144.90 147.25 690 145.70 146.50 83 4.59% 76.19%
Pandox AB 146.70 -1.61% -2.40 64768 149.75 146.30 149.90 245 146.50 147.40 57 -2.59% 0.20%
Peab AB B 99.00 0.81% 0.80 67567 98.80 98.35 99.15 246 98.90 99.15 246 3.50% 9.39%
Saab B 241.90 -1.35% -3.30 116931 244.65 240.60 245.90 71 241.40 241.80 309 -3.59% 0.50%
Sagax B 334.30 0.69% 2.30 143610 333.80 331.20 336.60 57 331.00 334.40 50 3.12% 99.58%
Sandvik 221.00 -1.43% -3.20 1239805 225.70 218.60 225.90 350 220.70 221.00 131 3.34% 9.22%
Scandic Hotels Group 37.46 -2.45% -0.94 108446 38.29 37.40 38.38 346 37.37 37.48 346 -3.38% 7.15%
Sectra B 205.20 -0.65% -1.35 53732 204.40 200.80 207.00 6 205.20 209.40 50 7.49% 179.37%
Securitas B 146.40 0.10% 0.15 244397 146.45 144.22 146.75 375 146.40 146.55 193 1.49% 10.08%
SEB A 138.75 0.58% 0.80 1071686 138.05 137.75 139.40 3492 138.60 138.60 3492 7.43% 63.39%
Skanska B 220.10 -0.54% -1.20 240068 221.60 218.20 221.60 364 219.90 222.40 13 0.64% 4.41%
SKF B 216.40 -0.92% -2.00 506601 220.00 216.30 220.20 344 216.20 216.50 500 -0.09% 0.98%
Skistar B 174.60 1.28% 2.20 23339 174.00 174.00 177.70 587 174.20 176.40 587 3.56% 65.03%
SSAB A 47.86 6.21% 2.80 1418213 47.00 45.65 47.93 600 47.70 47.90 666 5.86% 62.24%
SSAB B 42.18 6.87% 2.71 3056847 41.38 40.00 42.27 179 42.12 42.48 1000 6.84% 60.32%
Svenska Cellulos B 137.25 -0.80% -1.10 240727 139.15 136.80 139.15 283 137.20 138.70 50 0.40% -5.34%
SHB A 99.70 0.46% 0.46 1727721 99.56 99.36 100.45 50 98.72 100.80 195 -6.16% 20.35%
Swedbank A 195.80 1.48% 2.86 1118587 193.50 193.00 196.46 55 193.80 195.84 200 5.71% 34.96%
Swedish Match 80.16 0.21% 0.17 492650 80.11 80.00 80.82 449 80.16 80.20 449 1.47% 25.45%
Swedish Orphan Bio 234.00 0.09% 0.20 487406 234.00 233.00 234.20 1044 233.80 234.20 184 -0.13% 40.20%
Tele2 B 122.95 1.07% 1.30 455367 122.10 121.65 123.75 9498 122.85 122.85 2760 -4.98% 13.11%
Telia Company 35.34 -1.20% -0.43 2531572 35.88 35.27 35.92 49262 35.39 35.39 49262 -2.62% 3.80%
Trelleborg B 188.80 -1.00% -1.90 271767 191.75 187.53 191.75 319 188.80 189.05 94 -1.07% 3.28%
VEONEER SDR DL 1 302.70 0.03% 0.10 216986 301.40 300.40 304.00 300 300.80 304.40 470 -0.49% 69.94%
Vitrolife AB 541.00 1.79% 9.50 16849 531.50 521.00 541.00 30 540.00 541.00 24 7.77% 147.94%
Volvo A 201.20 -2.14% -4.40 39117 206.60 200.40 206.60 577 201.00 201.40 52 -0.89% 2.97%
Volvo B 198.70 -2.07% -4.20 1121681 203.00 197.76 203.05 27710 198.70 198.70 19 -0.72% 2.00%
Wallenstam B 154.20 0.98% 1.50 200065 153.50 152.40 155.60 156 153.90 154.90 154 6.79% 17.80%
Wihlborgs Fastighete 202.80 1.20% 2.40 56236 200.55 199.90 203.20 389 202.40 203.00 383 3.36% 9.03%