20.09.2021 03:33:00
OMX STOCKHOLM BENCHM. SEK
810.28
SEK
-7.8841
-0.96%
17.09.2021 17:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 818.16 Volatilität in % -
Börse Letzter Handel 17.09.2021 / 17:36
Währung SEK Aktualisierungsstand 20.09.2021 / 03:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.97% 842.0 657.3
1 Woche -1.28% 823.9 809.2
1 Monat -2.62% 837.5 809.2
3 Monate 4.27% 842.0 761.6
6 Monate 9.45% 842.0 732.9
1 Jahr 29.38% 842.0 582.8
3 Jahre 49.43% 842.0 416.3
26.42
26.51
10.93
1.13
23.97
11.51
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.42,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"7910181"},"2020":{"performance":10.93,"chartHeight":21.12109118412,"year":2020,"ID_NOTATION":"7910181"},"2021":{"performance":23.97,"chartHeight":25.266662069706,"year":2021,"ID_NOTATION":"7910181"}}
{"2019":{"performance":26.51,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1414443690274,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.51,"chartHeight":21.394042497152,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.369379288894,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.28,"chartHeight":23.224390340866,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.220209047829,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.669793019425,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13,"chartHeight":22.036674157988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.906692987928,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.772153010243,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":11.13,"chartHeight":21.21681493226,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.488765100639,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.359992906292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.91,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2021 03:32:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 196.65 -0.51% -1.00 60436 199.05 196.50 199.43 295 196.35 196.75 44 -1.87% 15.10%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 392.20 3.54% 13.40 154700 381.00 372.40 393.60 247 391.80 392.60 32 9.37% 179.23%
Addnode Group B 397.00 3.12% 12.00 4970 391.00 391.00 403.75 22 395.50 399.00 22 -0.75% 149.69%
ALFA LAVAL 340.20 -2.55% -8.90 164259 352.90 339.30 353.40 233 339.90 340.30 100 -2.13% 50.07%
ARJO AB B 117.00 0.60% 0.70 70576 116.45 116.00 118.15 957 116.80 117.20 240 0.95% 84.54%
ASSA Abloy B 270.30 -1.46% -4.00 609332 276.10 270.05 278.10 196 269.80 270.50 299 -1.74% 32.99%
AstraZeneca 961.20 -0.82% -7.90 275191 976.80 960.50 981.00 100 959.40 975.30 66 -1.44% 16.24%
Atlas Copco A 594.50 -0.78% -4.70 315722 604.00 593.80 606.00 70 594.20 594.60 2 -0.15% 40.43%
Atlas Copco B 502.20 -1.49% -7.60 80714 515.00 501.80 515.00 60 502.00 502.40 106 -0.02% 35.62%
Autoliv Sdr 729.80 -0.35% -2.60 102702 728.20 725.00 737.40 40 729.20 730.00 40 -2.67% -4.63%
Axfood 218.40 0.90% 1.95 207556 217.60 217.40 219.00 413 218.20 218.50 99 -0.91% 13.63%
Bilia A 167.45 -1.03% -1.75 15841 170.30 167.45 171.50 299 167.40 167.60 308 -0.30% 63.85%
BillerudKorsnäs 170.30 -1.36% -2.35 162973 173.40 169.85 174.40 42 170.05 170.40 77 -6.20% 16.72%
BioGaia B 469.50 2.07% 9.50 3915 466.00 466.00 477.00 26 469.00 471.00 40 -2.49% -11.75%
Biotage 256.40 0.87% 2.20 6041 254.10 254.10 258.80 191 255.80 256.80 18 0.87% 83.87%
Boliden 285.60 -2.46% -7.20 914168 293.30 285.10 294.30 43 285.60 286.10 229 -4.82% -2.43%
BONAVA AB B FRIA SK 83.00 0.18% 0.15 46232 83.42 82.65 84.05 82 82.60 83.05 92 -2.70% 5.13%
Castellum 232.00 -3.01% -7.20 444998 239.80 231.25 240.30 196 231.50 232.50 122 -3.41% 11.16%
CellaVision 441.20 -1.21% -5.40 1790 448.00 439.80 455.50 26 440.40 443.80 28 -3.25% 45.23%
Cloetta B 28.16 0.07% 0.02 36690 28.16 28.15 28.38 612 28.12 28.20 204 -0.56% 14.38%
Dometic Group 135.55 1.31% 1.75 567197 144.40 135.35 144.40 154 135.50 135.65 571 0.59% 21.19%
Electrolux B 205.00 -0.15% -0.30 480559 205.60 204.20 207.20 95 204.90 205.10 5 -0.53% 6.77%
Elekta B 104.80 0.67% 0.70 353629 104.40 104.40 105.40 218 104.60 104.90 217 -3.05% -5.33%
Epiroc A 187.90 -1.80% -3.45 324905 192.95 187.70 193.90 46 187.70 187.90 79 -3.44% 24.89%
Epiroc B 159.40 -2.15% -3.50 121079 164.03 159.40 164.95 45 159.35 159.55 100 -3.83% 14.59%
Ericsson B 98.41 -1.98% -1.99 1577417 100.70 98.30 100.82 479 98.38 98.43 400 -3.88% 0.36%
ESSITY AB B 267.50 -0.59% -1.60 569958 269.70 267.20 270.25 61 267.40 267.50 128 -1.11% 0.79%
Etrion Corp 0.32 0.00% 0.00 - 0.32 0.32 0.32 112624 0.29 0.30 112624 0.00% -80.52%
Evolution 1456.80 -0.26% -3.80 64108 1473.60 1445.00 1485.00 6 1456.20 1457.00 6 -0.99% 73.72%
Fabege 142.45 -1.67% -2.42 92628 145.60 142.45 146.65 319 142.45 142.60 282 -3.26% 9.96%
Fastighets Balder B 565.20 -2.01% -11.60 53654 577.90 564.80 581.00 24 565.00 565.80 105 -2.64% 30.65%
Fingerprint Cards B 26.31 4.90% 1.23 363871 25.13 25.13 26.50 474 25.92 26.69 474 -6.14% 50.77%
Getinge B 369.10 2.27% 8.20 369448 364.20 362.40 370.30 221 368.70 369.30 230 -0.24% 91.62%
Granges AB (publ) 107.10 -2.01% -2.20 23551 111.30 106.00 111.30 86 106.80 107.10 86 -6.79% 7.26%
Hansa Biopharma 123.80 -1.20% -1.50 12319 124.83 121.80 125.85 85 123.80 124.00 284 -1.12% -48.50%
HEMNET GROUP AB 184.10 0.52% 0.95 48223 183.30 182.15 186.65 54 182.40 185.65 54 3.75% 0.00%
Hennes & Mauritz B 173.86 0.81% 1.39 1023388 173.80 173.48 175.66 645 167.10 179.46 1000 0.96% 0.56%
Hexagon B 146.75 -1.81% -2.70 1287889 150.70 146.55 150.90 129 146.50 146.80 600 -2.26% 36.10%
Hexpol B 104.50 -2.38% -2.55 95443 107.50 104.50 108.20 138 104.35 104.65 567 -5.56% 18.35%
Holmen B 404.10 -2.41% -10.00 60332 417.40 403.60 417.40 17 403.20 404.20 3 -8.20% 2.30%
Hufvudstaden A 137.15 -1.30% -1.80 144681 139.10 137.00 139.45 65 137.10 137.35 56 -3.92% 0.44%
HUSQVARNA B 120.10 -1.48% -1.80 536851 121.83 119.85 122.25 1084 120.05 120.15 674 7.23% 12.24%
ICA Gruppen 408.70 -0.70% -2.90 91025 410.50 407.70 413.15 40 408.40 409.30 21 -1.15% -0.70%
Industrivärden C 280.10 -1.68% -4.80 49601 286.70 280.00 287.15 36 279.70 280.40 232 -2.98% 5.42%
INTL PET. CORP. 40.58 -1.60% -0.66 67467 41.52 39.76 41.52 158 39.76 40.64 119 6.62% 13.42%
Investment AB Latour 290.45 -0.36% -1.05 45496 292.20 289.40 296.25 248 290.10 290.60 246 -3.22% 44.50%
Investor A 198.80 -1.34% -2.70 51976 202.80 198.22 203.30 226 198.40 198.75 226 -2.36% 32.75%
Investor B 197.84 -1.55% -3.11 629937 202.50 197.40 203.00 160 197.76 197.80 278 -2.83% 31.52%
JM 315.90 -0.28% -0.90 27875 318.00 315.30 320.20 50 315.70 316.30 27 -1.50% 8.48%
Kindred Group 167.75 0.21% 0.35 204436 167.80 165.45 168.60 63 167.30 167.80 139 5.40% 108.18%
Kinnevik AB 'B' 328.60 -0.67% -2.20 204197 332.65 327.70 335.93 50 328.10 328.90 184 -3.12% 56.63%
Kungsleden 120.60 -2.39% -2.95 86222 123.70 120.60 123.75 953 120.70 120.80 44 -2.74% 33.48%
Lundbergföretagen B 503.40 -2.10% -10.80 32460 517.40 503.20 518.80 133 503.20 504.00 133 -6.08% 16.12%
Lundin Energy 289.40 -1.43% -4.20 240350 295.35 289.10 295.80 120 289.10 289.40 100 10.33% 30.07%
Millicom Int Cell 314.90 0.00% 0.00 49906 317.00 314.40 320.20 267 314.80 315.70 34 -1.66% -2.33%
Modern Times Group B 111.40 0.45% 0.50 45819 111.30 110.90 112.80 37 111.20 111.40 130 -4.75% -13.83%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 123.80 -0.48% -0.60 412262 125.30 123.75 127.25 68 123.70 124.00 665 -1.94% 82.80%
Nordea Bank 109.44 0.63% 0.68 5748372 108.96 108.78 110.94 499 109.08 109.56 6000 4.29% 63.00%
NORDIC ENTER.GRP B 492.20 0.00% 0.00 49553 495.20 486.20 495.80 60 491.00 492.40 60 -1.40% 7.00%
NORDNET AB (PUBL) 165.75 2.79% 4.50 101815 161.50 161.50 166.20 149 164.00 165.85 52 1.10% 0.00%
NYFOSA AB 130.30 -1.29% -1.70 126641 132.40 130.30 134.00 340 130.20 130.90 141 -1.14% 57.46%
Pandox AB 138.50 -0.86% -1.20 36032 140.35 138.40 141.60 378 138.40 138.80 73 -2.94% -5.40%
Peab AB B 96.45 0.26% 0.25 86141 96.55 96.00 97.20 744 96.40 96.50 230 -2.33% 6.57%
Saab B 241.50 -1.43% -3.50 56419 246.60 241.50 247.40 245 241.50 242.00 60 -1.63% 0.33%
Sagax B 320.60 0.00% 0.00 179914 322.80 320.40 326.40 73 320.40 321.00 73 1.58% 91.40%
Sandvik 212.30 -2.23% -4.85 811994 218.90 211.35 219.70 386 212.10 212.30 100 -3.89% 4.92%
Scandic Hotels Group 33.57 0.33% 0.11 270023 33.63 33.57 34.11 1344 33.57 33.63 1352 -4.04% -3.98%
Sectra B 942.00 0.64% 6.00 5202 942.50 941.75 969.00 10 941.50 944.00 10 -2.84% 28.25%
Securitas B 136.00 -1.34% -1.85 268180 139.25 135.78 139.45 326 135.40 153.00 260 -2.79% 2.26%
SEB A 123.10 0.29% 0.35 635526 123.30 122.45 124.25 675 122.95 123.10 240 2.84% 44.96%
Skanska B 234.40 -1.26% -3.00 107116 238.60 234.40 239.80 345 234.20 234.50 150 -2.90% 11.20%
SKF B 203.30 -1.81% -3.75 528875 208.60 203.20 209.15 380 203.00 203.30 7 -3.24% -5.13%
Skistar B 177.70 1.08% 1.90 7151 177.55 177.05 178.75 28 177.50 178.20 28 0.28% 67.96%
SSAB A 45.72 -2.62% -1.23 368558 46.84 45.67 47.07 264 45.69 45.74 239 0.84% 54.98%
SSAB B 39.51 -2.11% -0.85 996988 40.49 39.50 40.72 482 39.52 39.67 1000 -0.13% 50.17%
Svenska Cellulos B 137.00 -2.04% -2.85 564558 140.50 136.47 140.55 130 137.00 137.10 165 -9.81% -5.52%
SHB A 95.30 0.06% 0.06 1028743 95.86 95.04 96.54 250 95.28 95.46 600 -0.25% 15.04%
Swedbank A 170.63 0.86% 1.45 1079583 170.20 170.02 172.42 140 170.56 170.64 67 1.55% 17.61%
Swedish Match 82.02 -0.44% -0.36 1502105 82.38 81.92 83.34 531 82.02 82.06 445 2.89% 28.36%
Swedish Orphan Bio 240.10 -0.33% -0.80 207302 240.40 238.70 241.70 240 239.80 240.40 328 -0.83% 43.86%
Tele2 B 128.45 0.16% 0.20 328584 129.10 128.40 129.80 643 128.35 128.50 159 -0.50% 18.17%
Telia Company 36.62 -0.18% -0.07 2428769 36.71 36.55 36.94 666 36.52 36.62 1100 -0.81% 7.56%
Trelleborg B 197.43 -1.10% -2.20 204297 201.00 197.20 203.65 508 197.35 197.55 77 -2.60% 8.00%
VEONEER SDR DL 1 302.00 -0.72% -2.20 26377 301.40 301.20 304.00 120 301.60 302.00 63 0.60% 69.66%
Vitrolife AB 524.00 -2.06% -11.00 41840 534.00 516.50 538.25 195 523.00 524.50 24 1.45% 140.15%
Volvo A 194.40 -0.15% -0.30 53381 196.35 194.00 197.40 600 194.20 194.40 591 1.14% -0.51%
Volvo B 191.28 -0.44% -0.84 1938398 192.67 190.84 194.68 42 191.20 191.26 240 0.73% -1.81%
Wallenstam B 135.70 -1.38% -1.90 34833 138.20 135.60 138.80 493 135.60 135.80 66 -3.07% 3.67%
Wihlborgs Fastighete 190.90 -1.75% -3.40 60273 193.80 190.70 195.00 74 190.80 191.10 452 -1.60% 2.63%