Finanz und Wirtschaft 
10.07.2020 17:06:42
Chart
Kursdaten
| Kurs | 274.53 | Eröffnung | 272.41 |
| Diff. absolut | 1.56 | Tages-Hoch | 275.03 |
| Diff. % | 0.57 % | Tages-Tief | 271.96 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 09.07.2020 | 272.97 | Volatilität in % | - |
| Börse | Letzter Handel | 10.07.2020 / 16:51 | |
| Währung | DKK | Aktualisierungsstand | 10.07.2020 / 17:06 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 1.48% | 289.5 | 188.8 |
| 1 Woche | 0.37% | 276.3 | 270.8 |
| 1 Monat | 0.97% | 276.3 | 252.3 |
| 3 Monate | 18.51% | 276.3 | 227.3 |
| 6 Monate | 1.21% | 289.5 | 188.8 |
| 1 Jahr | 12.34% | 289.5 | 188.8 |
| 3 Jahre | 20.60% | 289.5 | 188.8 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.P. Moller-Maersk ' | 7580.00 | 1.47% | 110.00 | 126 | 7395.00 | 7385.00 | 7575.00 | 5 | 7575.00 | 7585.00 | 9 | 1.08% | -17.46% |
| A.P. Moller-Maersk B | 8164.00 | 1.74% | 140.00 | 4348 | 7970.00 | 7956.00 | 8170.00 | 8 | 8164.00 | 8172.00 | 9 | 0.53% | -16.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AB SAGAX D | 30.40 | -0.82% | -0.25 | 516 | 30.55 | 30.40 | 30.55 | 1630 | 30.35 | 30.55 | 750 | 4.43% | -15.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Addtech B | 374.00 | 0.59% | 2.20 | 6281 | 370.80 | 370.80 | 375.40 | 58 | 373.40 | 374.40 | 108 | -1.95% | 22.91% |
| AF Poeyry B | 197.70 | -0.20% | -0.40 | 7642 | 195.90 | 195.90 | 200.40 | 248 | 197.20 | 197.80 | 104 | -1.83% | -9.46% |
| Ahlstrom-Munksjö | 12.90 | 0.00% | 0.00 | 3164 | 12.84 | 12.80 | 12.92 | 55 | 12.88 | 12.92 | 314 | -4.02% | -10.04% |
| ALFA LAVAL | 203.20 | 1.20% | 2.40 | 303787 | 199.80 | 199.65 | 203.40 | 485 | 203.00 | 203.20 | 385 | -1.52% | -14.81% |
| ALK-Abelló B | 1772.00 | 0.80% | 14.00 | 2237 | 1750.00 | 1737.00 | 1772.50 | 11 | 1768.00 | 1772.00 | 7 | -1.57% | 7.72% |
| Alm Brand | 64.30 | -1.15% | -0.75 | 3070 | 64.80 | 63.90 | 64.80 | 220 | 64.20 | 64.50 | 615 | 2.28% | 9.79% |
| Ambu | 233.80 | 0.00% | 0.00 | 50076 | 232.60 | 231.70 | 234.90 | 286 | 233.60 | 233.80 | 451 | 4.19% | 110.16% |
| ARION BANK HF AB SDR | 4.22 | -6.22% | -0.28 | 865 | 4.22 | 4.22 | 4.22 | 1818 | 4.18 | 5.10 | 552 | -1.21% | -32.74% |
| ARJO AB B | 50.70 | -1.17% | -0.60 | 18518 | 51.05 | 50.70 | 51.77 | 998 | 50.60 | 50.80 | 526 | -2.01% | 13.95% |
| ASSA Abloy B | 196.90 | 0.79% | 1.55 | 525741 | 195.50 | 194.60 | 197.35 | 975 | 196.80 | 196.90 | 234 | 0.31% | -10.76% |
| AstraZeneca | 8499.00 | 0.33% | 28.00 | 206501 | 8436.00 | 8414.00 | 8646.00 | 53 | 8497.00 | 8499.00 | 121 | -1.36% | 11.43% |
| Atlas Copco A | 406.30 | 1.37% | 5.50 | 206053 | 400.00 | 398.80 | 407.70 | 60 | 406.30 | 406.40 | 100 | -0.15% | 7.25% |
| Atlas Copco B | 358.30 | 1.70% | 6.00 | 39685 | 350.50 | 350.50 | 358.80 | 175 | 358.00 | 358.20 | 175 | 0.17% | 8.27% |
| Atrium Ljungberg B | 135.00 | 1.50% | 2.00 | 9770 | 136.80 | 133.20 | 138.80 | 240 | 134.60 | 135.20 | 368 | -1.63% | -41.15% |
| ATTENDO AB | 35.04 | -2.99% | -1.08 | 21635 | 35.68 | 34.76 | 35.68 | 490 | 34.92 | 35.20 | 1556 | -3.53% | -33.23% |
| Autoliv Sdr | 595.20 | 1.95% | 11.40 | 93700 | 586.60 | 586.60 | 609.00 | 47 | 594.80 | 595.60 | 209 | -2.70% | -26.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXFOOD AB | 201.00 | 0.00% | 0.00 | 19596 | 202.00 | 200.60 | 202.20 | 10 | 201.00 | 201.40 | 99 | -0.50% | -3.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 73.00 | 6.73% | 4.60 | 140786 | 70.70 | 70.70 | 75.20 | 593 | 73.10 | 73.20 | 126 | 3.64% | 56.31% |
| BillerudKorsnäs | 132.15 | -0.11% | -0.15 | 28382 | 132.30 | 131.45 | 133.05 | 171 | 131.90 | 132.15 | 150 | -0.56% | 19.35% |
| Boliden | 232.10 | 0.22% | 0.50 | 273425 | 230.20 | 228.80 | 232.60 | 463 | 232.00 | 232.20 | 1398 | 5.32% | -6.99% |
| BONAVA AB A FRIA SK | 49.80 | 0.00% | 0.00 | - | 49.80 | 49.80 | 49.80 | 100 | 51.80 | 51.00 | 2352 | 0.00% | -48.66% |
| BONAVA AB B FRIA SK | 52.45 | 2.14% | 1.10 | 6787 | 51.00 | 51.00 | 52.60 | 191 | 52.35 | 52.45 | 290 | 1.68% | -48.39% |
| Bravida Holding | 87.40 | 0.40% | 0.35 | 3629 | 87.45 | 87.15 | 88.00 | 123 | 87.15 | 87.40 | 403 | -2.90% | -4.50% |
| Cargotec B | 20.36 | 0.20% | 0.04 | 12880 | 20.08 | 19.99 | 20.36 | 117 | 20.34 | 20.40 | 161 | -3.05% | -32.94% |
| Carlsberg A | 960.00 | -0.21% | -2.00 | 3 | 972.00 | 960.00 | 972.00 | 104 | 894.00 | 970.00 | 2 | 3.66% | 5.48% |
| CARLSBERG B | 924.40 | 6.08% | 53.00 | 76548 | 881.80 | 881.80 | 925.40 | 52 | 924.20 | 924.40 | 189 | -1.40% | -12.37% |
| Castellum | 176.40 | 1.26% | 2.20 | 38604 | 174.25 | 174.15 | 176.90 | 99 | 176.40 | 176.60 | 135 | -3.14% | -20.85% |
| CHRISTIAN HANSEN | 697.00 | -0.40% | -2.80 | 53921 | 697.40 | 695.00 | 707.00 | 177 | 696.80 | 697.00 | 9 | 1.48% | 31.99% |
| Citycon | 6.24 | 0.81% | 0.05 | 21043 | 6.12 | 6.12 | 6.26 | 573 | 6.22 | 6.25 | 684 | -1.28% | -33.90% |
| COLOPLAST | 1052.50 | 0.43% | 4.50 | 33083 | 1064.50 | 1052.50 | 1070.00 | 144 | 1052.50 | 1053.00 | 208 | 0.87% | 26.57% |
| Danske Bank | 95.40 | 0.55% | 0.52 | 227016 | 93.96 | 93.42 | 95.70 | 1648 | 95.38 | 95.42 | 351 | 2.48% | -12.31% |
| Demant | 185.50 | -0.72% | -1.35 | 38947 | 186.00 | 184.35 | 187.55 | 266 | 185.40 | 185.85 | 290 | 3.09% | -11.02% |
| DFDS | 204.80 | 0.99% | 2.00 | 2426 | 199.90 | 199.00 | 205.60 | 49 | 204.80 | 205.60 | 80 | -3.80% | -37.56% |
| DOMETIC GROUP AB | 85.28 | 1.23% | 1.04 | 55944 | 84.42 | 83.58 | 85.78 | 487 | 84.90 | 85.30 | 281 | -0.63% | -10.74% |
| DRILLING CO.1972 DK | 139.80 | -1.20% | -1.70 | 11236 | 139.00 | 136.30 | 139.80 | 386 | 138.40 | 139.10 | 226 | -1.94% | -67.88% |
| DSV Panalpina | 838.20 | -0.45% | -3.80 | 22801 | 837.00 | 833.60 | 843.80 | 83 | 838.20 | 838.60 | 1 | 1.76% | 9.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 174.30 | 0.64% | 1.10 | 201188 | 172.65 | 171.15 | 174.85 | 250 | 174.30 | 174.35 | 298 | 7.28% | -24.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ELECTROLUX PROF. B | 35.48 | -1.49% | -0.54 | 34803 | 35.96 | 35.31 | 36.19 | 443 | 35.36 | 35.70 | 1028 | 7.36% | 0.00% |
| Elekta B | 86.30 | -0.05% | -0.04 | 146455 | 86.24 | 85.14 | 86.68 | 337 | 86.16 | 86.24 | 152 | -1.55% | -29.98% |
| Elisa A | 55.06 | -1.33% | -0.74 | 58480 | 55.46 | 55.06 | 55.60 | 198 | 55.06 | 55.08 | 98 | 2.50% | 13.39% |
| EPIROC AB A | 117.75 | 0.81% | 0.95 | 202148 | 117.15 | 116.60 | 118.35 | 1164 | 117.70 | 117.75 | 66 | 0.86% | 1.83% |
| EPIROC AB B | 115.60 | 0.52% | 0.60 | 7719 | 115.15 | 114.55 | 116.40 | 151 | 115.30 | 115.80 | 150 | 1.10% | 3.14% |
| EQT | 184.65 | 2.38% | 4.30 | 20177 | 182.30 | 181.20 | 185.30 | 53 | 184.15 | 184.75 | 105 | 2.47% | 65.76% |
| Ericsson B | 86.40 | 1.03% | 0.88 | 1801694 | 86.00 | 85.90 | 87.46 | 1087 | 86.40 | 86.44 | 2546 | -2.02% | 4.57% |
| Ericsson Telefon A | 95.10 | 0.85% | 0.80 | 417 | 95.20 | 95.10 | 95.20 | 412 | 93.30 | 94.40 | 792 | -0.21% | 10.04% |
| ESSITY AB A | 295.00 | -0.34% | -1.00 | 543 | 297.00 | 295.00 | 297.00 | 2152 | 294.00 | 295.00 | 1212 | -3.27% | -2.79% |
| ESSITY AB B | 294.90 | -0.10% | -0.30 | 214205 | 293.80 | 293.70 | 297.70 | 750 | 294.80 | 294.90 | 465 | -3.37% | -2.38% |
| EVOLUTION GAM.GR.SK- | 665.40 | -0.66% | -4.40 | 44620 | 667.60 | 662.00 | 676.40 | 120 | 665.20 | 665.60 | 69 | 6.66% | 136.68% |
| Fabege | 110.65 | 0.91% | 1.00 | 335317 | 109.65 | 109.00 | 110.80 | 347 | 110.60 | 110.65 | 1329 | -3.22% | -29.62% |
| Fast Partner | 71.10 | -1.11% | -0.80 | 283 | 70.60 | 70.60 | 71.10 | 548 | 71.10 | 72.10 | 63 | 1.55% | -27.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fastighets Balder B | 359.40 | 1.07% | 3.80 | 21832 | 356.45 | 355.00 | 362.60 | 337 | 359.20 | 359.50 | 53 | -2.49% | -17.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fenix Outdoor 'B' | 900.00 | -2.07% | -19.00 | 46 | 913.00 | 899.00 | 913.00 | 4 | 904.00 | 930.00 | 4 | 0.22% | -23.47% |
| Fiskars | 10.56 | 0.57% | 0.06 | 1026 | 10.58 | 10.44 | 10.64 | 12 | 10.50 | 10.58 | 315 | 1.16% | -6.75% |
| FLSMIDTH & CO | 189.95 | -1.68% | -3.25 | 15860 | 190.90 | 188.40 | 194.00 | 114 | 189.75 | 190.10 | 342 | -0.92% | -27.18% |
| FORTUM | 17.29 | 1.23% | 0.21 | 274024 | 17.08 | 17.00 | 17.34 | 582 | 17.29 | 17.30 | 500 | -1.30% | -22.46% |
| G4S Plc | 118.70 | 1.37% | 1.60 | 1697506 | 119.40 | 117.00 | 119.90 | 138 | 118.55 | 118.75 | 7590 | -0.80% | -46.51% |
| Genmab | 2310.00 | -1.37% | -32.00 | 7574 | 2312.00 | 2308.00 | 2345.00 | 15 | 2307.00 | 2309.00 | 107 | 5.54% | 58.03% |
| Getinge B | 178.25 | -2.34% | -4.28 | 297721 | 180.95 | 177.95 | 181.30 | 318 | 178.20 | 178.30 | 150 | 1.90% | 5.16% |
| GN Store Nord | 374.90 | -1.52% | -5.80 | 37505 | 378.60 | 373.00 | 379.00 | 19 | 374.50 | 374.90 | 19 | 3.90% | 21.13% |
| H. Lundbeck | 242.40 | -2.10% | -5.20 | 23509 | 246.00 | 240.80 | 246.90 | 54 | 242.30 | 242.60 | 55 | -4.03% | -2.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hennes & Mauritz B | 137.75 | 0.73% | 1.00 | 470042 | 135.70 | 135.05 | 138.20 | 1351 | 137.70 | 137.80 | 813 | -2.70% | -28.13% |
| Hexagon B | 552.40 | -0.29% | -1.60 | 97212 | 556.20 | 549.40 | 556.20 | 363 | 552.20 | 552.40 | 126 | 0.44% | 5.89% |
| Hexpol B | 69.00 | -0.86% | -0.60 | 35799 | 68.95 | 68.65 | 69.75 | 95 | 69.00 | 69.10 | 31 | -0.57% | -24.22% |
| Holmen A | 373.00 | 2.19% | 8.00 | 32 | 365.00 | 365.00 | 373.00 | 12 | 372.00 | 375.00 | 5 | 7.04% | 24.57% |
| Holmen B | 300.40 | -0.66% | -2.00 | 46969 | 302.00 | 299.00 | 303.40 | 113 | 300.40 | 300.60 | 630 | -0.40% | 6.48% |
| Hufvudstaden A | 113.90 | 0.26% | 0.30 | 16570 | 113.90 | 113.60 | 115.10 | 122 | 113.80 | 114.00 | 85 | -3.48% | -38.73% |
| Huhtamäki | 33.89 | -0.38% | -0.13 | 31468 | 34.02 | 33.60 | 34.02 | 59 | 33.88 | 33.90 | 131 | -5.39% | -17.65% |
| Husqvarna A | 78.80 | -1.00% | -0.80 | 32 | 78.80 | 78.80 | 78.80 | 1773 | 79.40 | 80.00 | 473 | 5.29% | 6.42% |
| HUSQVARNA B | 80.02 | 0.76% | 0.60 | 330384 | 79.30 | 78.68 | 80.18 | 1111 | 79.98 | 80.04 | 344 | 4.47% | 6.06% |
| ICA Gruppen | 445.50 | 0.32% | 1.40 | 24885 | 442.60 | 442.50 | 446.00 | 221 | 445.30 | 445.60 | 53 | 1.53% | 1.55% |
| Industrivärden A | 220.80 | 1.47% | 3.20 | 14785 | 217.60 | 217.40 | 221.60 | 56 | 220.80 | 221.00 | 180 | 0.65% | -6.37% |
| Industrivärden C | 219.00 | 1.30% | 2.80 | 6794 | 216.10 | 216.10 | 219.50 | 170 | 218.50 | 218.90 | 198 | 0.23% | -4.46% |
| Indutrade | 380.20 | 1.12% | 4.20 | 8191 | 377.00 | 377.00 | 380.20 | 203 | 379.60 | 380.00 | 192 | -0.74% | 12.04% |
| Intrum | 210.20 | 14.99% | 27.40 | 143111 | 207.20 | 203.60 | 216.00 | 19 | 210.00 | 210.20 | 269 | 0.66% | -34.57% |
| Investor A | 502.50 | 0.58% | 2.90 | 2475 | 498.40 | 498.40 | 504.00 | 72 | 502.00 | 503.00 | 196 | 0.48% | -1.46% |
| Investor B | 506.20 | 0.76% | 3.80 | 124608 | 502.00 | 499.90 | 507.00 | 290 | 506.00 | 506.20 | 1004 | 0.00% | -1.84% |
| ISS | 99.50 | -0.50% | -0.50 | 179429 | 99.50 | 97.62 | 100.65 | 178 | 99.38 | 99.64 | 408 | -5.97% | -37.56% |
| Jeudan | 235.10 | -0.21% | -0.50 | 351 | 236.70 | 234.30 | 237.80 | 114 | 238.60 | 241.00 | 113 | -4.34% | -5.00% |
| JM | 226.70 | 2.16% | 4.80 | 43891 | 222.50 | 220.60 | 228.00 | 368 | 226.20 | 226.70 | 6 | 2.78% | -20.09% |
| JYSKE BANK | 198.50 | -0.03% | -0.05 | 18864 | 196.10 | 195.90 | 198.50 | 141 | 198.50 | 198.75 | 128 | -0.05% | -18.43% |
| KEMIRA | 11.80 | 0.85% | 0.10 | 28872 | 11.58 | 11.52 | 11.82 | 1101 | 11.73 | 11.75 | 964 | 0.09% | -12.03% |
| Kesko 'A' | 15.40 | 2.94% | 0.44 | 5964 | 15.36 | 15.20 | 15.49 | 120 | 15.36 | 15.44 | 199 | 2.89% | 2.12% |
| Kesko B | 16.49 | 3.71% | 0.59 | 100323 | 16.01 | 16.01 | 16.56 | 662 | 16.48 | 16.49 | 1086 | 3.85% | 0.79% |
| Kindred Group | 59.78 | 0.88% | 0.52 | 177354 | 59.32 | 59.32 | 60.62 | 457 | 59.50 | 59.72 | 300 | 2.99% | 3.53% |
| Kinnevik AB 'A' | 257.00 | 0.00% | 0.00 | - | 257.00 | 257.00 | 257.00 | 24 | 260.00 | 259.00 | 208 | 6.42% | 6.86% |
| Kinnevik AB 'B' | 263.10 | 1.19% | 3.10 | 169135 | 260.00 | 260.00 | 264.90 | 230 | 263.00 | 263.10 | 630 | 2.93% | 13.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KLOEVERN AB NAV. B S | 14.74 | 1.87% | 0.27 | 19990 | 14.48 | 14.43 | 14.79 | 320 | 14.76 | 14.77 | 918 | -3.47% | -36.98% |
| Klövern pref | 313.00 | 0.00% | 0.00 | - | 313.00 | 313.00 | 313.00 | 33 | 316.00 | 319.00 | 8 | 1.29% | -15.75% |
| KOJAMO OYJ | 19.64 | -0.81% | -0.16 | 102534 | 19.66 | 19.52 | 19.88 | 1040 | 19.64 | 19.66 | 595 | 3.12% | 21.77% |
| KONE | 62.40 | 0.94% | 0.58 | 100570 | 61.78 | 61.78 | 62.56 | 574 | 62.40 | 62.42 | 255 | 0.23% | 6.04% |
| Konecranes | 19.70 | 0.31% | 0.06 | 29945 | 19.60 | 19.20 | 19.79 | 230 | 19.70 | 19.73 | 368 | -4.47% | -28.24% |
| Kungsleden | 71.15 | 1.28% | 0.90 | 18582 | 70.40 | 70.40 | 71.70 | 292 | 71.15 | 71.25 | 107 | -0.50% | -28.68% |
| Københavns Lufthavne | 4600.00 | -1.50% | -70.00 | 12 | 4630.00 | 4600.00 | 4650.00 | 1 | 4530.00 | 4620.00 | 3 | 1.97% | -18.64% |
| Latour Investment B | 172.20 | 0.41% | 0.70 | 14750 | 172.20 | 171.40 | 173.50 | 125 | 172.00 | 172.20 | 40 | -1.44% | 12.09% |
| LIFCO AB B | 615.00 | 1.40% | 8.50 | 2577 | 605.50 | 604.50 | 618.00 | 1 | 614.50 | 616.00 | 31 | 1.08% | 5.85% |
| Loomis B | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 421.80 | 0.33% | 1.40 | 6474 | 420.40 | 419.20 | 424.40 | 71 | 421.40 | 422.00 | 149 | -2.32% | 2.09% |
| Lundin Energy | 218.60 | -1.00% | -2.20 | 36095 | 219.50 | 217.00 | 220.40 | 357 | 218.40 | 218.70 | 200 | -3.29% | -30.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marel | 4.38 | 0.69% | 0.03 | 526 | 4.38 | 4.38 | 4.41 | 424 | 4.17 | 4.80 | 600 | -4.08% | -3.12% |
| MEDICOVER AB | 98.00 | 0.00% | 0.00 | 3123 | 97.40 | 97.40 | 99.10 | 595 | 97.20 | 98.00 | 375 | 2.19% | -8.24% |
| Metsä Board A | 6.20 | 0.00% | 0.00 | - | 6.20 | 6.20 | 6.20 | 500 | 5.80 | 8.00 | 65 | 0.00% | 1.31% |
| Metsä Board B | 5.84 | -1.18% | -0.07 | 7208 | 5.87 | 5.84 | 5.88 | 233 | 5.86 | 5.88 | 606 | -3.74% | -1.58% |
| Metso Outotec | 4.48 | -0.97% | -0.04 | 317085 | 4.47 | 4.43 | 4.57 | 1844 | 4.47 | 4.50 | 835 | -5.68% | -21.66% |
| Micronic Mydata | 173.00 | 0.52% | 0.90 | 4759 | 171.90 | 171.60 | 175.40 | 146 | 173.10 | 173.50 | 18 | -0.69% | -7.12% |
| Millicom Int Cell | 237.00 | 0.38% | 0.90 | 17594 | 235.00 | 233.85 | 238.20 | 106 | 236.40 | 237.00 | 60 | -4.41% | -47.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 113.70 | -0.61% | -0.70 | 34475 | 114.20 | 112.90 | 115.80 | 168 | 113.40 | 113.80 | 190 | 10.00% | 2.69% |
| NCC A | 157.50 | -1.25% | -2.00 | 17 | 157.00 | 157.00 | 157.50 | 115 | 160.00 | 161.00 | 315 | 5.28% | 3.57% |
| NCC B | 160.40 | 1.01% | 1.60 | 4623 | 157.90 | 157.10 | 160.40 | 129 | 160.30 | 160.80 | 134 | 2.06% | 3.72% |
| Neles | 29.36 | - | - | - | - | - | - | 16 | 29.06 | 32.00 | 254 | -6.68% | -16.73% |
| Neste Corp | 35.51 | 0.91% | 0.32 | 80890 | 34.96 | 34.89 | 35.59 | 226 | 35.50 | 35.53 | 110 | -0.40% | 13.44% |
| NETCOMPANY GROUP DK1 | 470.40 | -1.59% | -7.60 | 10376 | 475.80 | 467.40 | 475.80 | 222 | 467.80 | 470.40 | 357 | 4.18% | 50.79% |
| Nibe Industrier B | 211.10 | -0.61% | -1.30 | 70906 | 212.40 | 210.40 | 213.90 | 1327 | 211.00 | 211.20 | 382 | 1.05% | 30.55% |
| Nobia | 47.98 | 2.83% | 1.32 | 20484 | 46.52 | 46.14 | 48.02 | 808 | 47.78 | 48.06 | 81 | 0.82% | -33.30% |
| NOKIA | 3.65 | 0.94% | 0.03 | 5819654 | 3.64 | 3.62 | 3.68 | 3050 | 3.65 | 3.66 | 2050 | -9.02% | 9.38% |
| NOKIAN TYRES | 19.23 | -0.05% | -0.01 | 133801 | 19.13 | 18.88 | 19.48 | 539 | 19.22 | 19.24 | 305 | -3.53% | -25.09% |
| Nolato B | 652.50 | 0.38% | 2.50 | 998 | 650.50 | 650.50 | 661.50 | 12 | 651.50 | 653.00 | 39 | 1.25% | 17.86% |
| Nordea Bank | 65.51 | 1.10% | 0.71 | 868988 | 64.75 | 64.45 | 65.73 | 3013 | 65.52 | 65.54 | 1400 | -1.41% | -14.48% |
| NORDIC ENTER.GRP A | 314.00 | 0.00% | 0.00 | - | 314.00 | 314.00 | 314.00 | 177 | 290.00 | 294.00 | 33 | 0.00% | 34.19% |
| NORDIC ENTER.GRP B | 319.30 | 0.16% | 0.50 | 5236 | 318.20 | 316.60 | 321.80 | 90 | 319.40 | 320.80 | 101 | 8.73% | 5.70% |
| Novo-Nordisk B | 429.55 | -0.57% | -2.45 | 378189 | 431.00 | 427.55 | 435.30 | 14 | 429.55 | 429.60 | 50 | -2.31% | 11.57% |
| NOVOZYMES | 383.80 | 0.29% | 1.10 | 65415 | 377.50 | 377.50 | 385.80 | 15 | 383.80 | 383.90 | 11 | -1.37% | 17.21% |
| NYFOSA AB | 65.15 | 0.00% | 0.00 | 4191 | 65.55 | 64.50 | 65.80 | 670 | 64.90 | 65.45 | 145 | -1.29% | -19.49% |
| Oersted | 851.00 | 0.90% | 7.60 | 80172 | 843.20 | 839.20 | 852.80 | 147 | 850.80 | 851.20 | 25 | 7.71% | 22.05% |
| OEssur | 46.20 | -1.91% | -0.90 | 1448 | 46.25 | 46.00 | 46.70 | 106 | 46.00 | 46.25 | 154 | 3.29% | -10.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 44.85 | -1.86% | -0.85 | 730 | 45.25 | 44.75 | 45.55 | 280 | 44.60 | 44.80 | 210 | 3.39% | 11.74% |
| Orion B | 44.79 | -2.38% | -1.09 | 70456 | 45.42 | 44.79 | 45.82 | 95 | 44.78 | 44.80 | 120 | 3.75% | 11.12% |
| OUTOKUMPU | 2.38 | -2.50% | -0.06 | 160088 | 2.43 | 2.36 | 2.43 | 1516 | 2.38 | 2.39 | 722 | -6.94% | -13.25% |
| Pandora | 395.10 | -0.43% | -1.70 | 42155 | 390.00 | 385.00 | 395.80 | 97 | 394.90 | 395.60 | 466 | 4.07% | 36.92% |
| Pandox AB | 108.80 | 0.37% | 0.40 | 37641 | 106.80 | 106.80 | 109.20 | 231 | 108.60 | 109.20 | 307 | -2.69% | -48.75% |
| Peab B | 79.75 | 0.76% | 0.60 | 7240 | 79.45 | 79.25 | 80.35 | 296 | 79.85 | 80.15 | 198 | 0.06% | -15.48% |
| Ratos B | 26.40 | 0.61% | 0.16 | 23254 | 26.28 | 26.04 | 26.40 | 283 | 26.28 | 26.44 | 850 | 3.55% | -21.86% |
| Ratos A | 25.00 | 0.00% | 0.00 | - | 25.00 | 25.00 | 25.00 | 127 | 27.80 | 28.10 | 83 | 0.00% | -24.47% |
| RESURS HOLDING AB | 41.02 | 2.70% | 1.08 | 51503 | 40.04 | 40.00 | 41.12 | 471 | 40.98 | 41.14 | 100 | -0.20% | -33.71% |
| Ringkjøbing Landbobk | 483.50 | -1.63% | -8.00 | 352 | 487.50 | 482.50 | 487.50 | 45 | 482.00 | 484.50 | 30 | 2.40% | -4.38% |
| Rockwool Int A | 1720.00 | 1.65% | 28.00 | 17 | 1710.00 | 1710.00 | 1720.00 | 16 | 1706.00 | 1726.00 | 16 | 2.30% | 17.50% |
| ROCKWOOL INT B | 1916.00 | 1.32% | 25.00 | 2822 | 1890.00 | 1887.00 | 1929.00 | 52 | 1913.00 | 1917.00 | 56 | 3.11% | 19.53% |
| Royal Unibrew | 601.20 | 3.33% | 19.40 | 33999 | 583.20 | 582.80 | 602.00 | 527 | 600.80 | 601.20 | 58 | 3.38% | -4.62% |
| Saab B | 237.80 | 1.23% | 2.90 | 17532 | 233.00 | 231.50 | 239.20 | 91 | 237.60 | 238.20 | 135 | -1.96% | -25.21% |
| Sagax B | 130.20 | -0.76% | -1.00 | 14431 | 131.20 | 130.20 | 131.20 | 606 | 130.00 | 131.00 | 296 | 0.77% | -3.95% |
| Sagax pref | 36.30 | 0.00% | 0.00 | 25 | 36.30 | 36.30 | 36.30 | 537 | 36.30 | 36.70 | 25 | 5.83% | -3.71% |
| Sagax A | 134.50 | 0.75% | 1.00 | 62 | 136.50 | 134.50 | 136.50 | 82 | 134.00 | 146.00 | 30 | 0.75% | -3.24% |
| SAMHALLSBYGGNADSBOL. | 25.61 | 1.31% | 0.33 | 87263 | 25.26 | 25.18 | 25.62 | 1513 | 25.48 | 25.62 | 767 | 1.77% | 10.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 32.27 | 1.03% | 0.33 | 165770 | 31.77 | 31.54 | 32.43 | 200 | 32.27 | 32.29 | 129 | 0.24% | -18.00% |
| Sandvik | 179.40 | 1.36% | 2.40 | 352554 | 176.80 | 176.30 | 180.18 | 497 | 179.40 | 179.50 | 311 | -0.37% | -2.96% |
| SANOMA | 8.90 | -1.39% | -0.12 | 1733 | 8.96 | 8.88 | 9.03 | 247 | 8.85 | 8.89 | 569 | -0.61% | -4.80% |
| SCAND.TOBACCO GROUP | 95.55 | -1.09% | -1.05 | 7986 | 96.95 | 95.45 | 97.30 | 174 | 95.45 | 96.05 | 287 | -3.50% | 18.60% |
| Schouw & Co. | 527.50 | 0.48% | 2.50 | 75 | 525.00 | 525.00 | 527.50 | 34 | 527.00 | 529.00 | 35 | -0.94% | -6.08% |
| Securitas B | 123.60 | 1.23% | 1.50 | 303999 | 121.90 | 121.80 | 124.30 | 753 | 123.55 | 123.65 | 1832 | -3.97% | -24.16% |
| SimCorp | 727.00 | -1.36% | -10.00 | 6894 | 737.00 | 726.00 | 737.00 | 314 | 727.00 | 728.00 | 102 | 1.66% | -2.77% |
| SEB A | 85.68 | 1.69% | 1.42 | 1550567 | 83.80 | 83.60 | 85.98 | 1797 | 85.66 | 85.72 | 2446 | 0.67% | -4.21% |
| SEB C | 88.90 | -0.22% | -0.20 | 97 | 88.90 | 88.90 | 88.90 | 167 | 84.00 | 105.80 | 1000 | 2.89% | -3.26% |
| Skanska B | 191.65 | 1.16% | 2.20 | 116308 | 189.40 | 189.15 | 192.05 | 291 | 191.65 | 191.80 | 292 | -1.79% | -10.51% |
| SKF A | 178.50 | -1.38% | -2.50 | 105 | 180.50 | 178.00 | 180.50 | 2000 | 180.50 | 181.50 | 800 | 1.42% | -5.25% |
| SKF B | 181.45 | 2.49% | 4.40 | 219858 | 177.40 | 176.95 | 181.53 | 1153 | 181.35 | 181.50 | 830 | 0.23% | -6.55% |
| Spar Nord Bank | 52.20 | -0.57% | -0.30 | 1924 | 52.20 | 52.20 | 52.50 | 17077 | 52.10 | 52.40 | 133 | -0.57% | -18.98% |
| SSAB A | 25.24 | 0.08% | 0.02 | 606027 | 25.05 | 24.61 | 25.27 | 2080 | 25.24 | 25.27 | 2090 | -3.30% | -23.37% |
| SSAB B | 24.47 | -0.33% | -0.08 | 34015 | 24.19 | 23.96 | 24.47 | 349 | 24.42 | 24.55 | 1743 | -1.92% | -19.67% |
| Stora Enso A | 12.00 | 0.00% | 0.00 | - | 12.00 | 12.00 | 12.00 | 75 | 11.75 | 12.25 | 83 | -2.44% | -11.44% |
| Stora Enso Oyj R | 10.61 | 0.95% | 0.10 | 366926 | 10.47 | 10.42 | 10.65 | 1180 | 10.61 | 10.61 | 277 | -2.00% | -19.28% |
| Svenska Cellulosa A | 112.40 | -0.53% | -0.60 | 33 | 112.40 | 112.40 | 112.40 | 2000 | 110.80 | 114.20 | 481 | 0.89% | 11.44% |
| Svenska Cellulos B | 111.00 | -0.09% | -0.10 | 303015 | 111.10 | 110.78 | 112.10 | 1169 | 110.90 | 110.95 | 1738 | -0.63% | 16.92% |
| SHB A | 89.70 | 0.85% | 0.76 | 505527 | 88.58 | 88.42 | 90.00 | 1257 | 89.68 | 89.74 | 967 | -1.24% | -11.77% |
| Svenska Handelsbanke | 94.20 | 0.21% | 0.20 | 776 | 94.50 | 94.10 | 94.50 | 105 | 94.40 | 95.00 | 589 | -0.95% | -9.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 453.00 | 0.27% | 1.20 | 18721 | 447.30 | 447.30 | 455.20 | 137 | 452.80 | 453.20 | 153 | 5.17% | 24.94% |
| Swedbank A | 133.10 | 1.51% | 1.98 | 488907 | 129.34 | 129.24 | 133.20 | 648 | 133.08 | 133.12 | 431 | 4.69% | -6.04% |
| SWEDISH MATCH | 647.60 | -1.91% | -12.60 | 102514 | 658.60 | 647.20 | 659.60 | 150 | 647.60 | 648.00 | 354 | -2.25% | 37.14% |
| Swedish Orphan Bio | 208.00 | -1.38% | -2.90 | 23947 | 209.20 | 207.50 | 211.90 | 6 | 207.80 | 208.30 | 357 | -3.39% | 36.68% |
| Sydbank | 125.20 | -0.08% | -0.10 | 7680 | 122.70 | 122.30 | 125.20 | 90 | 125.00 | 125.40 | 226 | 1.13% | -10.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 121.15 | 1.30% | 1.55 | 535854 | 119.75 | 119.50 | 121.40 | 1066 | 121.15 | 121.20 | 1961 | -6.74% | -11.83% |
| Telia Company | 34.61 | -0.06% | -0.02 | 989129 | 34.56 | 34.39 | 34.72 | 2243 | 34.61 | 34.63 | 2243 | -0.97% | -14.09% |
| Terveystalo | 8.38 | -1.53% | -0.13 | 3188 | 8.55 | 8.36 | 8.55 | 187 | 8.33 | 8.39 | 192 | -4.17% | -23.61% |
| THULE GROUP AB (PUBL | 243.00 | -0.49% | -1.20 | 4163 | 242.80 | 242.60 | 244.60 | 310 | 242.60 | 243.00 | 71 | 2.61% | 12.64% |
| TietoEVRY | 24.26 | -0.25% | -0.06 | 9259 | 24.10 | 24.06 | 24.38 | 96 | 24.24 | 24.32 | 316 | -1.14% | -12.27% |
| Topdanmark | 289.80 | 1.05% | 3.00 | 6166 | 286.00 | 283.80 | 289.80 | 198 | 289.60 | 290.20 | 301 | 2.94% | -12.77% |
| Traton | 17.54 | 2.08% | 0.36 | 20089 | 17.27 | 17.18 | 17.57 | 74 | 17.52 | 17.57 | 500 | -0.07% | -28.51% |
| Trelleborg B | 142.55 | 1.68% | 2.35 | 26127 | 140.75 | 139.70 | 143.15 | 180 | 142.35 | 142.70 | 352 | 1.56% | -16.67% |
| Tryg | 196.30 | 2.08% | 4.00 | 33102 | 192.20 | 191.50 | 196.80 | 110 | 196.20 | 196.30 | 216 | -0.31% | -2.88% |
| UPM-KYMMENE | 24.07 | -1.51% | -0.37 | 427212 | 24.09 | 24.04 | 24.23 | 2308 | 24.06 | 24.08 | 315 | -4.34% | -20.96% |
| Valmet OYJ | 23.22 | -0.17% | -0.04 | 30428 | 23.27 | 23.03 | 23.33 | 342 | 23.20 | 23.23 | 117 | -0.56% | 8.79% |
| VEONEER SDR DL 1 | 102.00 | 0.89% | 0.90 | 12255 | 101.00 | 101.00 | 102.90 | 360 | 101.60 | 102.00 | 280 | -0.79% | -32.56% |
| VESTAS WIND SYSTEMS | 740.60 | -1.10% | -8.20 | 195632 | 746.60 | 739.40 | 748.00 | 214 | 740.40 | 740.60 | 428 | 5.55% | 10.83% |
| Vitrolife AB | 224.20 | 1.91% | 4.20 | 4616 | 221.00 | 220.20 | 226.80 | 7 | 224.00 | 224.60 | 145 | -0.72% | 11.17% |
| Volvo A | 152.60 | 0.66% | 1.00 | 7193 | 150.60 | 150.60 | 152.80 | 1862 | 152.60 | 153.00 | 1003 | 2.16% | -4.47% |
| Volvo B | 153.05 | 0.79% | 1.20 | 838063 | 151.05 | 150.05 | 153.45 | 852 | 153.00 | 153.05 | 208 | 2.19% | -3.28% |
| Wärtsilä | 7.09 | 0.23% | 0.02 | 567466 | 7.08 | 6.88 | 7.12 | 839 | 7.10 | 7.10 | 800 | -3.25% | -28.27% |
| Wallenstam B | 111.10 | 0.63% | 0.70 | 4793 | 110.80 | 110.80 | 113.50 | 271 | 111.30 | 111.70 | 342 | -0.27% | -2.65% |
| Wihlborgs Fastighete | 149.00 | -0.13% | -0.20 | 13531 | 148.60 | 148.60 | 151.20 | 95 | 148.90 | 149.30 | 121 | -5.75% | -13.61% |
| YIT | 4.81 | -1.11% | -0.05 | 8038 | 4.85 | 4.80 | 4.86 | 420 | 4.81 | 4.83 | 459 | -1.86% | -18.42% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung