Finanz und Wirtschaft 
22.11.2018 12:03:37
Chart
Kursdaten
| Kurs | 212.75 | Eröffnung | 214.13 |
| Diff. absolut | -1.56 | Tages-Hoch | 214.13 |
| Diff. % | -0.73 % | Tages-Tief | 212.26 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.11.2018 | 214.31 | Volatilität in % | - |
| Börse | Letzter Handel | 22.11.2018 / 11:48 | |
| Währung | EUR | Aktualisierungsstand | 22.11.2018 / 12:03 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -4.30% | 239.6 | 210.6 |
| 1 Woche | -2.49% | 221.1 | 210.6 |
| 1 Monat | -2.80% | 225.9 | 210.6 |
| 3 Monate | -8.82% | 239.6 | 210.6 |
| 6 Monate | -8.98% | 239.6 | 210.6 |
| 1 Jahr | -5.39% | 239.6 | 210.6 |
| 3 Jahre | 6.24% | 239.6 | 165.2 |
Benchmark:
|
2016
|
2017
|
2018
|
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 % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.P. Moller-Maersk ' | 8025.00 | - | - | - | - | - | - | 13 | 8085.00 | 8115.00 | 10 | -1.65% | -22.28% |
| A.P. Moller-Maersk B | 8684.00 | 0.42% | 36.00 | 1797 | 8670.00 | 8576.00 | 8698.00 | 8 | 8676.00 | 8682.00 | 5 | -0.64% | -20.07% |
| AAK AB | 128.90 | -0.77% | -1.00 | 12229 | 130.68 | 128.50 | 131.10 | 34 | 128.82 | 129.02 | 60 | -3.42% | 11.26% |
| AB SAGAX D | 32.40 | 0.00% | 0.00 | 180 | 32.40 | 32.40 | 32.40 | 789 | 32.30 | 32.40 | 670 | -1.37% | 9.24% |
| ABB Ltd | 19.80 | -1.02% | -0.20 | 315315 | 19.86 | 19.67 | 19.86 | 1373 | 19.79 | 19.80 | 600 | 0.43% | -23.40% |
| AF AB B FRIA | 182.50 | -0.11% | -0.20 | 1513 | 182.80 | 182.50 | 185.00 | 100 | 182.20 | 182.80 | 90 | -2.30% | 1.16% |
| AHLSELL AB O.N. | 44.50 | -0.54% | -0.24 | 9000 | 44.52 | 44.20 | 44.72 | 428 | 44.48 | 44.58 | 508 | -1.06% | -15.02% |
| ALFA LAVAL | 193.00 | -1.88% | -3.70 | 118757 | 195.65 | 192.00 | 196.30 | 385 | 192.95 | 193.00 | 200 | -2.82% | 1.55% |
| ALK-Abelló B | 943.00 | -1.15% | -11.00 | 45 | 945.00 | 939.00 | 945.00 | 11 | 939.00 | 944.00 | 4 | -1.45% | 28.48% |
| AMER SPORTS 'A' | 33.75 | -0.12% | -0.04 | 21354 | 34.24 | 33.60 | 34.24 | 347 | 33.71 | 33.74 | 202 | -3.24% | 46.91% |
| ARION BANK HF AB SDR | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ARJO AB B | 30.90 | -0.32% | -0.10 | 23015 | 30.20 | 30.20 | 31.30 | 996 | 30.95 | 31.10 | 730 | 0.98% | 32.25% |
| ASSA Abloy B | 169.50 | -1.51% | -2.60 | 167764 | 171.80 | 169.15 | 171.80 | 267 | 169.45 | 169.50 | 150 | -2.60% | 1.06% |
| ATTENDO AB | 79.50 | -1.55% | -1.25 | 3475 | 80.30 | 79.50 | 80.35 | 250 | 79.20 | 79.55 | 506 | -1.76% | -8.19% |
| AXFOOD AB | 160.40 | -1.32% | -2.15 | 3671 | 161.65 | 160.40 | 161.80 | 256 | 160.35 | 160.50 | 23 | -1.00% | 2.68% |
| Ahlstrom-Munksjö | 11.74 | 0.34% | 0.04 | 7068 | 11.70 | 11.64 | 11.76 | 800 | 11.62 | 11.76 | 24 | -5.38% | -30.71% |
| Alm Brand | 53.95 | -0.46% | -0.25 | 2128 | 53.70 | 53.65 | 53.95 | 483 | 53.90 | 54.20 | 380 | -5.90% | -32.67% |
| Ambu | 119.90 | 0.59% | 0.70 | 78518 | 119.30 | 118.00 | 121.60 | 567 | 119.70 | 119.90 | 589 | -2.45% | 7.97% |
| AstraZeneca | 6085.00 | -1.93% | -120.00 | 167434 | 6171.00 | 6039.00 | 6216.00 | 28 | 6082.00 | 6084.00 | 200 | -1.13% | 21.14% |
| Atlas Copco A | 209.40 | -1.16% | -2.45 | 198935 | 210.90 | 208.85 | 212.35 | 240 | 209.40 | 209.50 | 1094 | -0.26% | -22.09% |
| Atlas Copco B | 195.40 | -0.60% | -1.18 | 131498 | 195.30 | 194.82 | 197.82 | 281 | 195.36 | 195.42 | 87 | -0.03% | -16.11% |
| Atrium Ljungberg B | 151.60 | -0.52% | -0.80 | 416 | 150.40 | 150.20 | 151.60 | 68 | 150.80 | 151.80 | 123 | -2.68% | 17.14% |
| Autoliv Sdr | 786.60 | -0.05% | -0.40 | 22825 | 782.60 | 778.60 | 790.60 | 50 | 786.20 | 786.80 | 84 | 1.84% | 7.26% |
| Avanza Bank | 474.60 | -1.08% | -5.20 | 1889 | 480.80 | 473.00 | 480.80 | 105 | 473.80 | 474.20 | 99 | -3.34% | 39.36% |
| BONAVA AB A FRIA SK | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BONAVA AB B FRIA SK | 108.80 | 0.93% | 1.00 | 3780 | 107.80 | 107.70 | 108.80 | 954 | 109.20 | 109.70 | 175 | -1.91% | -5.77% |
| BRAVIDA HOLDING AB | 63.75 | -0.55% | -0.35 | 7420 | 63.80 | 63.10 | 63.85 | 390 | 63.75 | 63.85 | 262 | -1.61% | 17.08% |
| Betsson B | 70.62 | 0.01% | 0.01 | 9476 | 70.34 | 70.14 | 70.74 | 46 | 70.61 | 70.72 | 300 | -2.65% | 17.10% |
| BillerudKorsnäs | 115.70 | -2.57% | -3.05 | 91001 | 116.80 | 114.65 | 118.05 | 356 | 115.80 | 116.05 | 200 | -0.34% | -15.30% |
| Boliden | 200.10 | -0.37% | -0.75 | 88001 | 202.03 | 198.88 | 202.15 | 175 | 200.05 | 200.20 | 320 | 1.08% | -26.97% |
| CARGOTEC | 35.36 | -2.00% | -0.72 | 6041 | 36.10 | 35.08 | 36.10 | 60 | 35.28 | 35.38 | 79 | -0.66% | -23.56% |
| CARLSBERG B | 717.80 | -0.22% | -1.60 | 12067 | 720.80 | 717.20 | 724.20 | 164 | 717.60 | 718.00 | 50 | -1.77% | -3.50% |
| CHRISTIAN HANSEN | 597.20 | -1.42% | -8.60 | 17009 | 607.00 | 596.40 | 608.80 | 183 | 597.00 | 597.80 | 98 | -4.30% | 3.91% |
| COLOPLAST | 616.20 | 0.23% | 1.40 | 19250 | 615.40 | 613.80 | 617.60 | 184 | 616.20 | 616.80 | 37 | -1.88% | 24.25% |
| Carlsberg A | 708.00 | 1.14% | 8.00 | 2 | 708.00 | 708.00 | 708.00 | 26 | 696.00 | - | - | -2.23% | -0.92% |
| Castellum | 155.95 | -0.42% | -0.65 | 36320 | 157.25 | 155.50 | 157.25 | 123 | 155.90 | 156.05 | 400 | -4.16% | 13.40% |
| Citycon | 1.74 | -0.80% | -0.01 | 15217 | 1.75 | 1.73 | 1.75 | 588 | 1.74 | 1.74 | 1890 | 0.17% | -18.45% |
| Collector AB | 55.30 | -0.18% | -0.10 | 1515 | 55.30 | 55.00 | 55.30 | 150 | 55.10 | 55.40 | 150 | 2.21% | -31.82% |
| DFDS | 242.40 | -0.16% | -0.40 | 1484 | 240.60 | 239.00 | 243.00 | 30 | 241.60 | 242.00 | 50 | -3.88% | -26.85% |
| DNA PLC | 17.84 | -2.09% | -0.38 | 1493 | 18.17 | 17.82 | 18.17 | 13 | 17.82 | 17.90 | 216 | 0.94% | 16.57% |
| DOMETIC GROUP AB | 60.05 | -0.50% | -0.30 | 95508 | 60.05 | 59.15 | 60.35 | 169 | 60.00 | 60.05 | 517 | -0.74% | -27.59% |
| DSV | 506.60 | -0.63% | -3.20 | 14790 | 509.40 | 505.00 | 509.80 | 44 | 506.40 | 507.00 | 140 | -2.64% | 4.36% |
| Danske Bank | 132.00 | 0.19% | 0.25 | 150948 | 131.65 | 130.15 | 132.60 | 100 | 131.95 | 132.05 | 460 | -8.60% | -45.40% |
| EPIROC AB A | 76.65 | -0.83% | -0.64 | 118923 | 76.94 | 76.25 | 77.37 | 205 | 76.63 | 76.90 | 605 | -2.13% | - |
| EPIROC AB B | 72.43 | -1.59% | -1.17 | 10989 | 72.97 | 71.68 | 73.00 | 28 | 72.43 | 72.55 | 206 | -1.70% | - |
| ESSITY AB A | 217.50 | - | - | - | - | - | - | 2000 | 215.50 | 216.50 | 2000 | -0.68% | -7.09% |
| ESSITY AB B | 216.00 | -0.78% | -1.70 | 39699 | 217.90 | 215.80 | 218.70 | 528 | 215.90 | 216.10 | 1011 | 0.97% | -6.28% |
| EVOLUTION GAM.GR.SK- | 580.00 | 1.75% | 10.00 | 783 | 577.00 | 573.75 | 591.00 | 165 | 578.00 | 583.00 | 58 | -5.24% | -1.47% |
| Electrolux A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Electrolux B | 197.30 | 1.57% | 3.05 | 210593 | 194.62 | 193.45 | 197.30 | 200 | 197.25 | 197.40 | 351 | 2.78% | -26.28% |
| Elekta B | 101.95 | -0.34% | -0.35 | 60896 | 102.40 | 101.90 | 102.95 | 189 | 101.90 | 102.00 | 350 | -4.44% | 51.33% |
| Elisa Corp. | 37.48 | -0.27% | -0.10 | 17357 | 37.51 | 37.28 | 37.57 | 100 | 37.46 | 37.49 | 263 | 0.35% | 14.82% |
| Ericsson B | 73.66 | -0.67% | -0.50 | 534033 | 73.70 | 73.22 | 73.80 | 843 | 73.64 | 73.70 | 2798 | -4.46% | 38.23% |
| Ericsson Telefon A | 73.90 | -0.27% | -0.20 | 191 | 73.90 | 73.90 | 73.90 | 1000 | 72.60 | 73.90 | 440 | -5.36% | 39.68% |
| FLSMIDTH & CO | 336.50 | -0.65% | -2.20 | 9523 | 339.70 | 332.80 | 339.70 | 50 | 336.20 | 336.50 | 79 | -4.55% | -6.23% |
| FORTUM | 18.18 | -2.18% | -0.41 | 111187 | 18.50 | 17.98 | 18.52 | 65 | 18.18 | 18.19 | 121 | -1.82% | 13.08% |
| Fabege | 110.96 | -0.47% | -0.52 | 46022 | 111.38 | 110.50 | 111.70 | 344 | 110.90 | 111.02 | 170 | -3.13% | 27.84% |
| Fastighets Balder B | 244.20 | -0.89% | -2.20 | 14508 | 247.00 | 244.00 | 247.00 | 68 | 244.20 | 244.60 | 466 | -4.57% | 12.67% |
| Fastighets, Balder P | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Fingerprint Cards B | 10.84 | -3.01% | -0.34 | 51414 | 11.24 | 10.70 | 11.24 | 5346 | 10.67 | 11.04 | 7840 | -4.66% | -29.10% |
| Finnair | 7.23 | -1.36% | -0.10 | 5300 | 7.25 | 7.13 | 7.25 | 150 | 7.22 | 7.26 | 320 | 0.69% | -42.69% |
| Fiskars | 16.06 | -0.12% | -0.02 | 129 | 16.06 | 16.06 | 16.06 | 124 | 16.00 | 16.36 | 7 | -1.95% | -32.86% |
| G4S Plc | 183.40 | -0.76% | -1.40 | 206997 | 183.25 | 182.40 | 183.80 | 835 | 183.35 | 183.70 | 750 | 0.35% | -30.71% |
| GETINGE | 87.16 | -0.82% | -0.72 | 203930 | 87.86 | 86.34 | 88.80 | 292 | 87.14 | 87.20 | 761 | 6.91% | -26.15% |
| GN Store Nord | 244.70 | 1.03% | 2.50 | 22684 | 247.50 | 241.50 | 247.50 | 115 | 244.50 | 244.70 | 125 | -9.53% | 20.92% |
| Genmab | 933.00 | 0.34% | 3.20 | 9883 | 926.00 | 923.60 | 941.00 | 57 | 932.20 | 933.20 | 18 | 0.37% | -9.99% |
| H. Lundbeck | 258.20 | -1.26% | -3.30 | 65688 | 261.00 | 256.60 | 262.65 | 63 | 258.00 | 258.20 | 81 | -9.42% | -16.64% |
| HEMFOSA FASTIGH. PRE | 171.00 | 0.29% | 0.50 | 3 | 171.00 | 171.00 | 171.00 | 224 | 162.00 | 178.50 | 703 | -2.57% | -5.17% |
| HOLMEN B | 191.30 | -1.14% | -2.20 | 2906 | 192.96 | 190.60 | 193.00 | 21 | 191.42 | 191.68 | 15 | -4.28% | -11.10% |
| HUSQVARNA | 69.54 | 1.19% | 0.82 | 114377 | 68.08 | 67.90 | 69.78 | 112 | 69.52 | 69.60 | 593 | 0.82% | -11.90% |
| Hemfosa Fastigheter | 66.10 | 1.07% | 0.70 | 13719 | 65.80 | 65.15 | 66.40 | 131 | 65.95 | 66.40 | 171 | -44.20% | -40.36% |
| Hennes & Mauritz B | 166.14 | 0.69% | 1.14 | 441717 | 165.50 | 164.12 | 167.18 | 698 | 166.12 | 166.18 | 427 | 5.96% | -2.65% |
| Hexagon B | 434.10 | 0.25% | 1.10 | 244950 | 431.80 | 430.40 | 439.50 | 572 | 434.00 | 434.10 | 90 | -0.39% | 5.82% |
| Hexpol B | 79.55 | -0.75% | -0.60 | 13788 | 80.15 | 79.30 | 80.20 | 733 | 79.55 | 79.65 | 150 | -3.55% | -3.78% |
| Holmen A | 213.75 | 1.76% | 3.70 | 5 | 213.75 | 213.75 | 213.75 | - | - | 212.25 | 17 | -3.40% | -5.55% |
| Hufvudstaden A | 129.60 | -1.59% | -2.10 | 17444 | 131.00 | 129.60 | 131.50 | 242 | 129.50 | 129.80 | 420 | -4.50% | 0.38% |
| Hufvudstaden C | 204.80 | - | - | - | - | - | - | - | - | - | - | - | - |
| Huhtamäki | 26.41 | -0.41% | -0.11 | 19394 | 26.67 | 26.03 | 26.67 | 104 | 26.40 | 26.43 | 169 | 4.82% | -24.08% |
| Husqvarna A | 68.60 | 4.89% | 3.20 | 345 | 68.20 | 68.20 | 68.60 | 1500 | 69.20 | 69.80 | 500 | -2.97% | -16.53% |
| ICA Gruppen | 326.50 | -0.73% | -2.40 | 11446 | 328.30 | 326.50 | 328.40 | 124 | 326.50 | 326.70 | 88 | 1.73% | 10.26% |
| ISS | 224.90 | -0.40% | -0.90 | 16562 | 225.50 | 223.70 | 225.50 | 128 | 225.00 | 225.20 | 349 | -0.62% | -6.31% |
| Industrivärden A | 182.50 | -0.76% | -1.40 | 16995 | 183.10 | 181.50 | 183.30 | 200 | 182.50 | 182.60 | 371 | -3.52% | -12.80% |
| Industrivärden C | 178.25 | -0.77% | -1.38 | 2489 | 179.40 | 177.90 | 179.40 | 125 | 178.00 | 178.85 | 225 | -3.63% | -11.03% |
| Indutrade | 212.00 | -0.56% | -1.20 | 2654 | 212.60 | 210.40 | 212.80 | 47 | 212.00 | 212.40 | 90 | -3.96% | -4.48% |
| Intrum | 226.40 | -0.83% | -1.90 | 4428 | 228.60 | 226.40 | 229.60 | 129 | 226.50 | 228.40 | 55 | 0.84% | -24.73% |
| Investor A | 372.40 | -0.59% | -2.20 | 276 | 373.00 | 371.60 | 373.00 | 260 | 371.80 | 372.20 | 11 | -3.10% | 2.02% |
| Investor B | 373.60 | -0.48% | -1.80 | 95603 | 375.40 | 372.20 | 375.40 | 260 | 373.60 | 373.70 | 873 | -2.52% | 0.64% |
| JM | 165.30 | 1.10% | 1.80 | 14376 | 163.85 | 162.70 | 165.95 | 109 | 165.30 | 165.50 | 200 | -3.88% | -12.26% |
| JYSKE BANK | 260.20 | 0.23% | 0.60 | 10057 | 261.50 | 257.60 | 261.50 | 212 | 259.90 | 260.20 | 163 | -4.45% | -26.56% |
| Jeudan | 948.00 | - | - | - | - | - | - | 13 | 928.00 | - | - | - | 31.48% |
| KEMIRA | 10.39 | -0.38% | -0.04 | 4086 | 10.45 | 10.35 | 10.45 | 328 | 10.37 | 10.41 | 311 | -2.98% | -9.07% |
| KESKO B | 52.20 | -0.57% | -0.30 | 9112 | 52.30 | 52.08 | 52.48 | 99 | 52.18 | 52.20 | 287 | -0.38% | 16.25% |
| KLOEVERN AB NAV. A S | - | - | - | - | - | - | - | - | - | - | - | - | - |
| KLOEVERN AB NAV. B S | 10.08 | -1.18% | -0.12 | 9468 | 10.18 | 10.06 | 10.19 | 750 | 10.01 | 10.25 | 750 | -3.13% | -4.94% |
| KOJAMO OYJ | 8.85 | -2.66% | -0.24 | 952 | 8.90 | 8.85 | 8.93 | 160 | 8.88 | 9.27 | 306 | -0.07% | - |
| KONE | 42.57 | -0.49% | -0.21 | 23416 | 42.80 | 42.22 | 42.80 | 543 | 42.56 | 42.60 | 131 | -2.51% | -4.34% |
| KONECRANES | 28.81 | -2.01% | -0.59 | 31132 | 29.43 | 28.37 | 29.43 | 395 | 28.82 | 28.86 | 76 | -1.90% | -22.92% |
| Kesko 'A' | 48.90 | 0.20% | 0.10 | 80 | 48.70 | 48.70 | 49.70 | 39 | 48.60 | 48.90 | 39 | -1.21% | 11.24% |
| Kindred Group | 88.60 | -0.52% | -0.46 | 21325 | 89.56 | 88.36 | 89.56 | 224 | 88.78 | 88.98 | 116 | -8.09% | -23.98% |
| Kinnevik AB 'A' | 246.00 | - | - | - | - | - | - | - | - | - | - | - | -13.99% |
| Kinnevik AB 'B' | 227.50 | -0.83% | -1.90 | 66717 | 229.20 | 225.90 | 229.20 | 125 | 227.40 | 227.50 | 218 | -6.14% | -17.03% |
| Klövern pref | 302.75 | - | - | - | - | - | - | - | - | - | - | -0.82% | -2.15% |
| Kungsleden | 60.30 | -0.49% | -0.30 | 1057 | 60.85 | 60.00 | 60.85 | 281 | 60.20 | 60.45 | 48 | -4.83% | 1.93% |
| Københavns Lufthavne | 5680.00 | - | - | - | - | - | - | - | - | - | - | - | -0.61% |
| LEOVEGAS AB | 37.38 | -1.11% | -0.42 | 697 | 37.14 | 37.14 | 37.44 | 908 | 37.16 | 37.60 | 1165 | -6.53% | - |
| LIFCO AB B | 335.50 | -0.74% | -2.50 | 3995 | 337.50 | 335.50 | 339.50 | 18 | 335.50 | 336.50 | 20 | -6.89% | 18.80% |
| Latour Investment B | 109.20 | 0.74% | 0.80 | 7966 | 108.90 | 108.10 | 109.60 | 67 | 109.10 | 109.30 | 367 | -3.13% | 7.54% |
| Loomis B | 285.60 | 0.42% | 1.20 | 35145 | 285.80 | 284.20 | 287.40 | 270 | 285.40 | 285.80 | 435 | -2.94% | -17.52% |
| Lundbergföretagen B | 263.00 | -1.35% | -3.60 | 9256 | 265.20 | 261.80 | 265.60 | 98 | 262.80 | 263.20 | 64 | -3.82% | -12.80% |
| Lundin Mining Co. | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lundun Petroleum | 235.30 | -0.55% | -1.30 | 66221 | 237.50 | 234.00 | 237.90 | 268 | 235.20 | 235.40 | 204 | -6.45% | 26.73% |
| METSAE BOARD A | 7.60 | 0.26% | 0.02 | 114 | 7.60 | 7.60 | 7.60 | 28 | 7.50 | 7.90 | 1002 | -1.56% | 6.91% |
| METSAE BOARD B | 6.64 | -1.26% | -0.09 | 44135 | 6.70 | 6.53 | 6.70 | 760 | 6.63 | 6.65 | 400 | -2.54% | -5.75% |
| METSO OYJ | 24.55 | - | - | - | - | - | - | - | - | - | - | -4.73% | - |
| MUNTERS GROUP AB B | 34.30 | 0.00% | 0.00 | 344 | 34.15 | 34.15 | 34.30 | 2000 | 33.60 | 34.25 | 1720 | 5.54% | -37.75% |
| Marel | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Millicom Int Cell | 524.50 | -0.94% | -5.00 | 5324 | 526.50 | 520.00 | 527.50 | 64 | 523.50 | 524.50 | 38 | 5.79% | -4.42% |
| Modern Times Group A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Modern Times Group B | 306.40 | -0.26% | -0.80 | 2928 | 305.00 | 303.10 | 307.20 | 16 | 306.40 | 307.00 | 180 | -1.48% | -10.88% |
| NCC A | 133.50 | - | - | - | - | - | - | 800 | 134.50 | - | - | -2.91% | -14.70% |
| NCC B | 135.30 | 0.93% | 1.25 | 5493 | 134.25 | 133.95 | 136.20 | 329 | 134.85 | 135.50 | 160 | 1.48% | -14.67% |
| NETCOMPANY GROUP DK1 | 208.65 | -0.60% | -1.25 | 1507 | 212.45 | 208.65 | 213.20 | 200 | 207.25 | 210.60 | 53 | -4.14% | - |
| NILFIS HLDG A/S DK 2 | 248.00 | -0.20% | -0.50 | 631 | 248.50 | 248.00 | 250.50 | 168 | 238.00 | 259.50 | 168 | -9.88% | - |
| NKT Holding | 86.80 | 9.94% | 7.85 | 1950 | 80.40 | 80.40 | 86.80 | 523 | 85.75 | 87.45 | 512 | -30.99% | -72.11% |
| NOKIA | 4.80 | -1.82% | -0.09 | 2210328 | 4.88 | 4.77 | 4.88 | 11010 | 4.80 | 4.80 | 2040 | -4.83% | 25.78% |
| NOKIAN TYRES | 27.84 | 1.09% | 0.30 | 36378 | 27.52 | 27.35 | 27.85 | 33 | 27.84 | 27.85 | 139 | 1.47% | -26.93% |
| NOVOZYMES | 304.20 | -1.71% | -5.30 | 32370 | 310.00 | 303.60 | 311.20 | 176 | 304.20 | 304.40 | 100 | -4.39% | -12.89% |
| Neste Corp | 68.94 | -1.35% | -0.94 | 10148 | 69.60 | 68.62 | 69.90 | 10 | 68.92 | 69.02 | 92 | -1.55% | 31.11% |
| Netent 'B' | 39.38 | -1.29% | -0.52 | 16823 | 39.59 | 39.21 | 39.73 | 400 | 39.25 | 39.41 | 400 | -6.00% | -29.32% |
| Nibe Industrier B | 91.28 | -0.28% | -0.26 | 51192 | 92.01 | 90.90 | 92.08 | 108 | 91.24 | 91.30 | 250 | 0.24% | 16.69% |
| Nobia | 55.35 | 0.64% | 0.35 | 2597 | 55.08 | 54.80 | 55.35 | 250 | 55.15 | 55.50 | 160 | -2.83% | -20.41% |
| Nordea Bank | 80.32 | 0.65% | 0.52 | 515768 | 80.08 | 79.83 | 80.70 | 1166 | 80.31 | 80.34 | 1476 | -3.88% | -19.43% |
| Novo-Nordisk B | 287.40 | -1.05% | -3.05 | 131646 | 289.18 | 286.80 | 289.18 | 307 | 287.35 | 287.45 | 120 | -1.07% | -13.30% |
| OEssur | 31.00 | -1.59% | -0.50 | 98 | 31.00 | 31.00 | 31.00 | - | - | - | - | -3.67% | 18.42% |
| OUTOKUMPU | 3.86 | 0.10% | 0.00 | 142162 | 3.86 | 3.75 | 3.86 | 594 | 3.85 | 3.86 | 371 | 2.45% | -50.17% |
| Oersted | 431.90 | -1.14% | -5.00 | 40305 | 435.10 | 430.10 | 436.10 | 90 | 431.20 | 431.60 | 381 | -4.71% | 29.03% |
| Oriflame Holding AG | 212.60 | -0.37% | -0.80 | 7247 | 213.00 | 212.00 | 213.80 | 90 | 212.60 | 212.80 | 133 | 4.81% | -36.86% |
| Orion A | 29.65 | 0.34% | 0.10 | 40 | 29.65 | 29.65 | 29.65 | 92 | 28.80 | 29.85 | 9 | -2.31% | -7.77% |
| Orion B | 29.47 | -1.27% | -0.38 | 23690 | 29.79 | 29.32 | 30.04 | 347 | 29.46 | 29.48 | 30 | -1.19% | -3.52% |
| Pandora | 347.20 | -0.86% | -3.00 | 39798 | 351.10 | 345.70 | 351.10 | 18 | 347.10 | 347.30 | 44 | 0.17% | -48.04% |
| Pandox AB | 147.40 | -1.07% | -1.60 | 1410 | 148.00 | 147.40 | 148.00 | 125 | 146.40 | 148.60 | 125 | -2.23% | -5.82% |
| Peab B | 73.20 | 0.27% | 0.20 | 5187 | 72.95 | 72.60 | 73.25 | 111 | 73.15 | 73.35 | 96 | -0.61% | 3.33% |
| RESURS HOLDING AB | 56.70 | -0.26% | -0.15 | 12479 | 56.65 | 56.30 | 56.85 | 672 | 56.80 | 56.85 | 28 | -1.04% | -2.40% |
| ROCKWOOL INT B | 2118.00 | -0.75% | -16.00 | 1223 | 2118.00 | 2112.00 | 2136.00 | 53 | 2116.00 | 2120.00 | 10 | -8.33% | 21.18% |
| Ratos A | 27.90 | - | - | - | - | - | - | - | - | - | - | -0.71% | -28.95% |
| Ratos B | 23.74 | -0.75% | -0.18 | 11198 | 23.70 | 23.54 | 23.78 | 868 | 23.76 | 23.82 | 400 | -0.42% | -33.30% |
| Ringkjøbing Landbobk | 344.50 | -0.14% | -0.50 | 8 | 344.50 | 344.50 | 344.50 | 102 | 345.00 | 347.50 | 25 | 2.68% | 7.31% |
| Rockwool Int A | 1775.00 | - | - | - | - | - | - | - | - | 2070.00 | 200 | -6.58% | 12.56% |
| Royal Unibrew | 480.40 | 1.18% | 5.60 | 29961 | 476.80 | 470.00 | 485.80 | 50 | 479.80 | 480.40 | 62 | -3.30% | 27.84% |
| SANOMA | 9.28 | -1.12% | -0.10 | 1429 | 9.29 | 9.24 | 9.40 | 158 | 9.26 | 9.29 | 327 | -2.75% | -13.90% |
| SCAND.TOBACCO GROUP | 84.95 | -1.11% | -0.95 | 3843 | 85.55 | 84.80 | 85.65 | 229 | 84.30 | 84.95 | 179 | -7.83% | -28.71% |
| SEB A | 90.56 | -0.46% | -0.42 | 454296 | 90.86 | 90.34 | 91.00 | 1125 | 90.54 | 90.56 | 438 | -2.72% | -5.08% |
| SEB C | 91.00 | -0.11% | -0.10 | 98 | 91.00 | 91.00 | 91.00 | 214 | 90.40 | 90.70 | 437 | -3.09% | -6.32% |
| SHB A | 95.18 | -0.25% | -0.24 | 295259 | 95.20 | 94.60 | 95.30 | 700 | 95.18 | 95.20 | 1317 | -3.36% | -14.57% |
| SKF A | 138.80 | -0.86% | -1.20 | 17 | 138.80 | 138.80 | 138.80 | 1300 | 138.60 | 139.00 | 5 | - | -23.08% |
| SKF B | 139.00 | -1.00% | -1.40 | 112421 | 139.70 | 138.10 | 139.75 | 921 | 138.95 | 139.05 | 107 | 0.04% | -22.73% |
| SSAB A | 33.21 | -1.60% | -0.54 | 365681 | 33.71 | 32.82 | 33.71 | 562 | 33.19 | 33.21 | 211 | -4.58% | -24.78% |
| SSAB B | 26.67 | -1.26% | -0.34 | 36650 | 27.10 | 26.41 | 27.10 | 1216 | 26.61 | 26.75 | 498 | -4.69% | -26.06% |
| SWEDISH MATCH | 377.80 | -2.85% | -11.10 | 179550 | 388.60 | 373.20 | 388.60 | 569 | 377.70 | 378.00 | 309 | -9.26% | 20.55% |
| Saab B | 367.90 | 1.55% | 5.60 | 43831 | 363.00 | 356.00 | 368.20 | 75 | 367.70 | 368.00 | 31 | 2.11% | -8.92% |
| Sagax A | 129.00 | -1.15% | -1.50 | 1 | 129.00 | 129.00 | 129.00 | - | - | - | - | -2.25% | 23.35% |
| Sagax B | 128.80 | 0.31% | 0.40 | 292 | 128.80 | 128.80 | 128.80 | 96 | 129.60 | 131.20 | 10 | -1.53% | 30.49% |
| Sagax pref | 35.00 | - | - | - | - | - | - | - | - | - | - | - | 4.26% |
| Sampo 'A' | 39.02 | -0.15% | -0.06 | 70474 | 39.11 | 38.88 | 39.11 | 542 | 39.02 | 39.04 | 258 | -5.69% | -14.49% |
| Sandvik | 131.60 | -1.31% | -1.75 | 234546 | 133.00 | 130.85 | 133.10 | 1554 | 131.55 | 131.65 | 1272 | -1.30% | -7.01% |
| Schouw & Co. | 528.00 | 0.48% | 2.50 | 13 | 528.00 | 528.00 | 528.00 | 77 | 523.00 | 526.50 | 35 | 1.50% | -9.55% |
| Securitas B | 149.40 | -0.90% | -1.35 | 142594 | 150.25 | 149.25 | 151.40 | 27 | 149.35 | 149.40 | 65 | -0.36% | 5.35% |
| SimCorp | 416.80 | 0.19% | 0.80 | 18594 | 413.80 | 406.20 | 416.80 | 103 | 416.40 | 416.80 | 17 | -5.11% | 17.58% |
| Skanska B | 142.90 | 0.28% | 0.40 | 57941 | 141.80 | 141.00 | 142.90 | 591 | 142.90 | 143.00 | 397 | -1.62% | -16.32% |
| Spar Nord Bank | 54.10 | 1.88% | 1.00 | 320 | 53.30 | 53.30 | 54.10 | 883 | 53.80 | 54.60 | 50 | -6.68% | -26.35% |
| Stora Enso A | 13.30 | 0.00% | 0.00 | 24 | 13.30 | 13.30 | 13.30 | 30 | 13.30 | 13.40 | 115 | -2.56% | -0.23% |
| Stora Enso Oyj R | 12.28 | -0.85% | -0.10 | 551138 | 12.37 | 12.15 | 12.40 | 596 | 12.27 | 12.28 | 698 | 0.41% | -6.21% |
| Svenska Cellulos B | 75.48 | -0.37% | -0.28 | 236418 | 76.02 | 75.20 | 76.52 | 295 | 75.48 | 75.54 | 400 | -2.77% | -10.18% |
| Svenska Cellulosa A | 76.80 | 0.52% | 0.40 | 119 | 76.80 | 76.80 | 76.80 | 2000 | 75.60 | 78.30 | 20 | -6.14% | -20.38% |
| Svenska Handelsbanke | 98.50 | -0.40% | -0.40 | 562 | 98.65 | 98.20 | 98.65 | 555 | 98.60 | 98.90 | 361 | -3.79% | -12.48% |
| Sweco A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Sweco B | 189.40 | -0.84% | -1.60 | 4995 | 190.60 | 189.30 | 193.30 | 100 | 188.60 | 189.60 | 100 | 2.03% | 5.06% |
| Swedbank A | 200.80 | -0.59% | -1.20 | 191363 | 202.40 | 200.50 | 202.70 | 2191 | 200.80 | 200.90 | 1388 | -1.61% | 2.38% |
| Swedish Orphan Bio | 194.10 | -0.33% | -0.65 | 70363 | 194.60 | 192.25 | 197.25 | 250 | 193.95 | 194.20 | 250 | 1.35% | 73.73% |
| Sydbank | 160.60 | 0.69% | 1.10 | 4098 | 158.60 | 158.50 | 160.60 | 134 | 160.30 | 160.70 | 16 | -1.12% | -36.28% |
| THULE GROUP AB (PUBL | 167.90 | 0.84% | 1.40 | 11253 | 170.60 | 166.90 | 170.60 | 74 | 168.60 | 169.00 | 75 | -5.56% | -9.90% |
| Tele2 A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Tele2 B | 103.15 | -0.91% | -0.95 | 103947 | 103.40 | 102.85 | 103.80 | 942 | 103.10 | 103.20 | 1219 | 1.26% | 3.27% |
| Telia Company | 40.28 | -0.57% | -0.23 | 1122015 | 40.45 | 40.20 | 40.50 | 6578 | 40.28 | 40.29 | 4544 | -2.15% | 10.80% |
| Terveystalo | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Tieto | 25.72 | -0.92% | -0.24 | 899 | 25.90 | 25.53 | 25.90 | 300 | 25.62 | 25.74 | 247 | -4.35% | - |
| Topdanmark | 300.00 | -0.13% | -0.40 | 1983 | 301.00 | 299.60 | 301.00 | 40 | 299.80 | 300.20 | 110 | -7.63% | 11.80% |
| Trelleborg B | 154.60 | -0.26% | -0.40 | 40733 | 154.05 |