Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 13.04.2021 | 790.40 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 14.04.2021 / 17:50 |
Währung | $$$ | Aktualisierungsstand | 15.04.2021 / 13:17 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 7.75% | 791.2 | 725.1 |
1 Woche | 1.86% | 791.2 | 782.1 |
1 Monat | 3.46% | 791.2 | 748.2 |
3 Monate | 5.73% | 791.2 | 725.1 |
6 Monate | 17.82% | 791.2 | 611.1 |
1 Jahr | 62.25% | 791.2 | 471.3 |
3 Jahre | 39.75% | 791.2 | 394.7 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
A.P. Moller-Maersk B | 14902.50 | 1.41% | 207.50 | 3498 | 14720.00 | 14715.00 | 14950.00 | 15 | 14900.00 | 14910.00 | 10 | -2.78% | 7.18% |
ALFA LAVAL | 275.00 | 0.59% | 1.60 | 57645 | 273.10 | 273.10 | 276.50 | 668 | 274.90 | 275.10 | 533 | 1.41% | 20.60% |
ASSA Abloy B | 252.00 | 0.12% | 0.30 | 418674 | 251.50 | 250.65 | 253.00 | 1085 | 251.90 | 252.00 | 803 | -0.87% | 23.84% |
Atlas Copco A | 547.50 | 0.87% | 4.70 | 329992 | 543.40 | 543.30 | 548.70 | 542 | 547.40 | 547.60 | 218 | 0.56% | 28.22% |
BillerudKorsnäs | 165.95 | 1.22% | 2.00 | 22020 | 164.40 | 164.25 | 166.88 | 248 | 165.90 | 166.05 | 366 | -0.97% | 12.37% |
Boliden | 329.90 | 1.20% | 3.90 | 127654 | 329.30 | 327.80 | 330.90 | 204 | 329.90 | 330.00 | 195 | -2.60% | 11.38% |
CARLSBERG B | 1065.50 | 2.01% | 21.00 | 32874 | 1049.00 | 1046.25 | 1065.50 | 143 | 1065.00 | 1066.00 | 134 | 4.45% | 6.69% |
Castellum | 204.90 | 0.00% | 0.00 | 148733 | 205.05 | 204.40 | 207.30 | 736 | 204.80 | 205.00 | 136 | 0.89% | -1.82% |
CHRISTIAN HANSEN | 583.60 | -1.62% | -9.60 | 113855 | 605.20 | 577.00 | 617.80 | 88 | 583.20 | 584.00 | 51 | 4.25% | -5.60% |
COLOPLAST | 974.20 | 1.30% | 12.50 | 14845 | 959.40 | 958.80 | 976.40 | 2 | 974.00 | 974.60 | 55 | 2.03% | 2.94% |
Danske Bank | 121.47 | 0.02% | 0.03 | 66544 | 121.95 | 120.75 | 122.10 | 623 | 121.45 | 121.55 | 748 | -2.37% | 20.25% |
Demant | 298.50 | 0.24% | 0.70 | 22221 | 299.80 | 297.30 | 301.30 | 289 | 298.20 | 298.60 | 110 | 5.34% | 23.34% |
DNB ASA | 184.43 | 1.72% | 3.12 | 614652 | 181.30 | 181.00 | 184.85 | 124 | 184.40 | 184.45 | 361 | -0.07% | 8.21% |
DSV Panalpina | 1296.00 | 0.66% | 8.50 | 33167 | 1293.00 | 1282.00 | 1301.50 | 144 | 1296.00 | 1296.50 | 185 | 6.58% | 25.73% |
Electrolux B | 245.70 | 0.53% | 1.30 | 332981 | 245.00 | 244.65 | 246.10 | 678 | 245.60 | 245.80 | 978 | -0.53% | 27.29% |
Elekta B | 116.05 | 0.48% | 0.55 | 95004 | 115.50 | 114.80 | 116.33 | 442 | 115.90 | 116.05 | 180 | -1.83% | 4.34% |
Elisa A | 48.25 | 0.73% | 0.35 | 109702 | 47.96 | 47.92 | 48.31 | 149 | 48.25 | 48.26 | 44 | -7.78% | 5.94% |
Equinor | 167.98 | 1.79% | 2.95 | 659125 | 167.18 | 167.04 | 168.57 | 1627 | 168.00 | 168.04 | 494 | -2.13% | 13.66% |
Ericsson B | 116.87 | 0.20% | 0.23 | 417395 | 116.66 | 116.02 | 117.34 | 513 | 116.86 | 116.90 | 1979 | -0.41% | 18.95% |
ESSITY AB B | 278.20 | -0.11% | -0.30 | 164523 | 277.90 | 277.00 | 278.80 | 331 | 278.10 | 278.20 | 468 | -0.25% | 4.94% |
Fabege | 131.50 | 0.38% | 0.50 | 78435 | 131.05 | 130.90 | 132.90 | 113 | 131.45 | 131.55 | 353 | 3.52% | 1.12% |
Fastighets Balder B | 472.50 | 0.24% | 1.15 | 18964 | 473.00 | 469.90 | 478.40 | 19 | 472.30 | 472.60 | 49 | 2.65% | 8.96% |
FORTUM | 22.33 | -0.22% | -0.05 | 118505 | 22.42 | 22.29 | 22.50 | 22 | 22.33 | 22.34 | 1180 | 0.58% | 12.97% |
Genmab | 2168.50 | 0.25% | 5.50 | 12359 | 2163.00 | 2143.00 | 2181.00 | 24 | 2167.00 | 2169.00 | 32 | 4.64% | -12.29% |
Getinge B | 263.20 | 1.66% | 4.30 | 268841 | 259.10 | 258.00 | 263.40 | 541 | 263.10 | 263.30 | 301 | 4.14% | 34.41% |
Gjensidige Forsikr | 198.10 | -0.08% | -0.15 | 46876 | 198.55 | 197.65 | 199.35 | 55 | 198.05 | 198.10 | 3 | -2.48% | 3.90% |
GN Store Nord | 545.20 | 1.38% | 7.40 | 83031 | 547.60 | 540.20 | 550.00 | 16 | 545.00 | 545.20 | 17 | 5.62% | 10.00% |
H. Lundbeck | 199.55 | 0.33% | 0.65 | 76320 | 199.00 | 196.50 | 202.65 | 297 | 199.40 | 199.65 | 45 | -10.04% | -4.38% |
Hennes & Mauritz B | 203.65 | 0.05% | 0.10 | 188933 | 203.70 | 202.70 | 204.30 | 746 | 203.60 | 203.70 | 804 | 1.17% | 17.73% |
Hexagon B | 847.20 | 0.76% | 6.40 | 53267 | 843.80 | 842.20 | 848.20 | 64 | 847.20 | 847.60 | 188 | 1.92% | 11.39% |
Hexpol B | 105.70 | 1.20% | 1.25 | 60243 | 105.40 | 105.15 | 105.90 | 1518 | 105.65 | 105.80 | 8 | 1.85% | 18.29% |
Huhtamäki | 38.40 | 0.55% | 0.21 | 18576 | 38.31 | 38.21 | 38.64 | 156 | 38.38 | 38.44 | 86 | -1.85% | -10.01% |
HUSQVARNA B | 123.08 | -0.30% | -0.37 | 122300 | 124.00 | 122.25 | 124.30 | 718 | 123.05 | 123.10 | 568 | -3.27% | 16.12% |
ICA Gruppen | 418.50 | -0.33% | -1.40 | 48875 | 421.30 | 416.30 | 421.40 | 46 | 418.30 | 418.90 | 217 | -1.46% | 2.02% |
Industrivärden A | 335.60 | 1.15% | 3.80 | 18625 | 333.20 | 332.60 | 335.90 | 64 | 335.20 | 335.60 | 219 | 0.91% | 20.65% |
Intrum | 290.10 | 0.21% | 0.60 | 8332 | 290.30 | 289.20 | 292.45 | 62 | 290.00 | 290.20 | 83 | 0.17% | 33.23% |
Investor B | 722.25 | 0.87% | 6.25 | 113388 | 715.90 | 715.10 | 722.80 | 373 | 722.20 | 722.40 | 228 | 0.77% | 19.00% |
ISS | 122.70 | 0.12% | 0.15 | 34974 | 123.20 | 122.40 | 123.62 | 255 | 122.65 | 122.75 | 366 | -2.35% | 15.78% |
JM | 326.30 | 0.65% | 2.10 | 18258 | 324.20 | 324.20 | 330.00 | 96 | 326.00 | 326.50 | 175 | 2.27% | 11.33% |
JYSKE BANK | 297.50 | -1.10% | -3.30 | 20679 | 300.55 | 297.50 | 303.00 | 127 | 297.30 | 297.80 | 189 | -1.05% | 27.40% |
Kesko B | 24.67 | 0.16% | 0.04 | 52143 | 24.66 | 24.61 | 24.82 | 1000 | 24.67 | 24.69 | 176 | -6.24% | 16.73% |
Kindred Group | 156.45 | 0.48% | 0.75 | 79360 | 156.70 | 155.60 | 158.00 | 421 | 156.40 | 156.60 | 166 | 1.14% | 93.22% |
Kinnevik AB 'B' | 474.65 | 2.46% | 11.40 | 52966 | 464.95 | 464.95 | 474.95 | 11 | 474.60 | 474.70 | 132 | 3.12% | 10.40% |
KONE | 70.46 | 0.31% | 0.22 | 80880 | 70.34 | 70.20 | 70.71 | 129 | 70.46 | 70.48 | 295 | 0.46% | 5.69% |
Loomis AB | 277.50 | -0.18% | -0.50 | 20188 | 277.45 | 275.00 | 278.85 | 108 | 277.20 | 277.70 | 500 | 1.72% | 22.41% |
Lundbergföretagen B | 488.60 | 0.21% | 1.00 | 6587 | 489.10 | 486.90 | 490.40 | 59 | 488.40 | 488.80 | 4 | -0.37% | 12.48% |
Lundin Energy | 273.60 | -0.47% | -1.30 | 75585 | 274.90 | 271.00 | 274.95 | 356 | 273.50 | 273.60 | 152 | 0.00% | 23.55% |
Mowi | 200.30 | -1.43% | -2.90 | 175719 | 200.50 | 200.00 | 205.15 | 576 | 200.30 | 200.40 | 1013 | -3.79% | 6.33% |
NCC AB B | 156.20 | 1.36% | 2.10 | 39691 | 154.60 | 154.40 | 157.50 | 538 | 156.00 | 156.30 | 166 | 0.26% | 2.87% |
Neles | 11.11 | 0.50% | 0.06 | 29426 | 11.12 | 11.06 | 11.15 | 238 | 11.11 | 11.12 | 459 | 0.96% | 1.70% |
Neste Corp | 49.19 | 3.56% | 1.69 | 287417 | 48.12 | 47.88 | 49.36 | 86 | 49.19 | 49.20 | 165 | 3.83% | -20.25% |
Nibe Industrier B | 302.30 | 1.89% | 5.60 | 295383 | 298.20 | 297.95 | 302.30 | 122 | 302.30 | 302.50 | 352 | 5.10% | 9.52% |
NOKIA | 3.48 | -0.74% | -0.03 | 1413129 | 3.49 | 3.47 | 3.50 | 1902 | 3.48 | 3.48 | 119 | 2.23% | 11.11% |
NOKIAN TYRES | 31.10 | 0.65% | 0.20 | 36068 | 30.88 | 30.82 | 31.25 | 15 | 31.09 | 31.12 | 362 | -1.40% | 6.96% |
Nordea Bank | 86.82 | -0.74% | -0.65 | 571211 | 87.63 | 86.29 | 87.63 | 260 | 86.81 | 86.82 | 3149 | -0.07% | 30.28% |
Norsk Hydro | 56.18 | 2.37% | 1.30 | 1068290 | 55.28 | 55.12 | 56.46 | 1044 | 56.16 | 56.18 | 4469 | 2.35% | 37.82% |
Novo-Nordisk B | 444.20 | 1.15% | 5.05 | 316232 | 438.65 | 435.50 | 445.15 | 190 | 444.15 | 444.25 | 398 | 2.70% | 2.40% |
NOVOZYMES | 408.10 | -0.27% | -1.10 | 40395 | 408.60 | 406.80 | 410.70 | 280 | 408.00 | 408.30 | 383 | 3.86% | 16.85% |
Oersted | 996.10 | -1.43% | -14.40 | 81207 | 1013.50 | 993.40 | 1025.00 | 21 | 996.00 | 996.20 | 206 | -1.22% | -19.13% |
Orion B | 34.99 | -0.03% | -0.01 | 11997 | 35.10 | 34.90 | 35.15 | 102 | 34.97 | 34.99 | 217 | 0.98% | -6.59% |
Orkla ASA | 84.20 | -0.61% | -0.52 | 251528 | 84.60 | 84.02 | 84.72 | 114 | 84.18 | 84.24 | 791 | -1.30% | -2.73% |
OUTOKUMPU | 5.42 | 0.93% | 0.05 | 144632 | 5.39 | 5.39 | 5.50 | 1871 | 5.41 | 5.42 | 428 | 4.48% | 66.19% |
Pandora | 692.10 | 0.42% | 2.90 | 20802 | 688.60 | 686.80 | 698.40 | 47 | 692.00 | 692.40 | 15 | -2.79% | 1.00% |
Saab B | 240.90 | 0.71% | 1.70 | 41417 | 239.40 | 239.30 | 242.35 | 424 | 240.80 | 241.00 | 43 | 0.34% | -0.62% |
Sampo 'A' | 40.19 | -0.69% | -0.28 | 132044 | 40.50 | 40.16 | 40.54 | 167 | 40.18 | 40.19 | 379 | 1.26% | 16.65% |
Sandvik | 238.90 | 1.23% | 2.90 | 382666 | 237.70 | 237.60 | 239.75 | 1111 | 238.90 | 239.00 | 2107 | -1.58% | 16.63% |
Schibsted | 405.90 | 0.83% | 3.35 | 24748 | 403.05 | 400.20 | 406.10 | 84 | 405.70 | 406.10 | 242 | 9.57% | 9.93% |
Securitas B | 148.50 | 0.30% | 0.45 | 84710 | 148.05 | 147.70 | 148.60 | 1617 | 148.45 | 148.55 | 146 | -0.77% | 11.32% |
SimCorp | 799.20 | -0.62% | -5.00 | 9588 | 802.50 | 799.00 | 807.20 | 132 | 798.80 | 799.60 | 60 | 0.07% | -11.77% |
SEB A | 106.08 | -1.23% | -1.32 | 871611 | 106.33 | 105.70 | 106.95 | 602 | 106.05 | 106.10 | 1894 | -0.92% | 26.47% |
Skanska B | 227.30 | -0.44% | -1.00 | 130922 | 227.90 | 226.80 | 229.00 | 195 | 227.30 | 227.40 | 121 | -0.09% | 8.30% |
SKF B | 249.30 | 1.63% | 4.00 | 341212 | 245.10 | 245.10 | 250.90 | 444 | 249.30 | 249.40 | 356 | -3.04% | 14.47% |
Stora Enso Oyj R | 16.32 | 1.21% | 0.20 | 211536 | 16.18 | 16.18 | 16.40 | 257 | 16.32 | 16.32 | 1326 | -1.19% | 2.66% |
Storebrand | 82.82 | -0.05% | -0.04 | 110488 | 82.80 | 82.50 | 83.20 | 79 | 82.82 | 82.86 | 428 | -5.79% | 29.87% |
Subsea 7 | 86.39 | 1.97% | 1.67 | 303676 | 85.36 | 85.29 | 86.53 | 299 | 86.34 | 86.40 | 310 | -2.78% | -3.56% |
SHB A | 95.46 | -0.65% | -0.62 | 684696 | 96.00 | 95.34 | 96.16 | 1025 | 95.44 | 95.46 | 2761 | -0.78% | 15.98% |
Swedbank A | 155.94 | -0.46% | -0.72 | 298125 | 156.86 | 155.81 | 157.24 | 874 | 155.98 | 156.00 | 138 | -1.17% | 7.98% |
SWEDISH MATCH | 713.00 | -0.45% | -3.20 | 104912 | 718.40 | 713.00 | 718.80 | 28 | 712.60 | 713.00 | 222 | 2.52% | 12.08% |
Swedish Orphan Bio | 141.60 | -1.39% | -2.00 | 46125 | 143.90 | 141.05 | 144.25 | 399 | 141.50 | 141.70 | 300 | 0.70% | -13.96% |
Sydbank | 171.75 | 1.93% | 3.25 | 21536 | 170.00 | 169.60 | 172.30 | 543 | 171.70 | 171.80 | 60 | -3.55% | 26.12% |
Tele2 B | 118.08 | 0.19% | 0.23 | 274650 | 117.85 | 117.45 | 118.10 | 1355 | 118.05 | 118.10 | 2286 | -2.20% | 8.42% |
Telenor | 153.25 | 0.96% | 1.45 | 340883 | 151.85 | 151.85 | 153.25 | 1559 | 153.20 | 153.25 | 935 | 0.80% | 3.72% |
Telia Company | 36.41 | 0.00% | 0.00 | 1104075 | 36.45 | 36.37 | 36.58 | 3618 | 36.41 | 36.42 | 2437 | -5.30% | 6.95% |
TGS-NOPEC Geophys. | 130.90 | 3.40% | 4.30 | 29037 | 128.45 | 127.85 | 131.10 | 48 | 130.75 | 131.05 | 36 | -6.77% | -4.45% |
Trelleborg B | 227.70 | 1.88% | 4.20 | 94916 | 225.30 | 225.00 | 227.80 | 274 | 227.60 | 227.80 | 418 | -0.78% | 22.26% |
Tryg A/S | 148.25 | -0.12% | -0.17 | 152465 | 148.60 | 148.18 | 149.00 | 1186 | 148.20 | 148.30 | 1122 | -0.92% | -22.66% |
UPM-KYMMENE | 30.82 | 1.17% | 0.36 | 76744 | 30.73 | 30.72 | 30.98 | 294 | 30.83 | 30.85 | 538 | -2.34% | -0.39% |
VESTAS WIND SYSTEMS | 1199.00 | 1.22% | 14.40 | 72392 | 1189.50 | 1171.80 | 1209.80 | 32 | 1198.80 | 1199.00 | 13 | -3.33% | -18.11% |
Volvo B | 208.30 | 2.03% | 4.15 | 1146413 | 205.20 | 205.10 | 209.22 | 1711 | 208.25 | 208.35 | 984 | -2.83% | 4.80% |
Wärtsilä | 9.23 | 1.23% | 0.11 | 295266 | 9.14 | 9.13 | 9.25 | 28 | 9.23 | 9.23 | 248 | 1.22% | 11.49% |
Yara Intl. | 441.25 | 2.59% | 11.15 | 155370 | 433.70 | 433.40 | 441.60 | 124 | 441.10 | 441.30 | 100 | -1.29% | 20.48% |