Finanz und Wirtschaft 
20.10.2020 05:18:15
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 16.10.2020 | 305.47 | Volatilität in % | - |
| Börse | Letzter Handel | 19.10.2020 / 17:36 | |
| Währung | EUR | Aktualisierungsstand | 20.10.2020 / 05:18 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 13.76% | 308.9 | 188.4 |
| 1 Woche | -0.90% | 308.9 | 301.6 |
| 1 Monat | 2.75% | 308.9 | 284.1 |
| 3 Monate | 7.59% | 308.9 | 277.8 |
| 6 Monate | 29.68% | 308.9 | 230.9 |
| 1 Jahr | 24.25% | 308.9 | 188.4 |
| 3 Jahre | 31.18% | 308.9 | 188.4 |
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 A | 9935.00 | 0.51% | 50.00 | 127 | 10030.00 | 9845.00 | 10040.00 | 3 | 9900.00 | 9985.00 | 3 | 0.58% | 9.78% |
| A.P. Moller-Maersk B | 10730.00 | 0.52% | 55.00 | 1808 | 10785.00 | 10615.00 | 10830.00 | 3 | 10695.00 | 10775.00 | 3 | 0.56% | 11.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AB SAGAX D | 32.60 | -0.31% | -0.10 | 273 | 32.65 | 32.50 | 32.65 | 222 | 32.50 | 32.65 | 20 | 0.00% | -10.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Addtech B | 124.40 | -0.76% | -0.95 | 38903 | 126.15 | 123.90 | 126.15 | 69 | 124.30 | 124.90 | 1136 | -2.20% | 64.50% |
| AF Poeyry B | 262.40 | -0.23% | -0.60 | 19929 | 264.60 | 260.40 | 265.60 | 103 | 262.20 | 262.40 | 126 | -4.58% | 19.93% |
| Ahlstrom-Munksjö | 17.84 | -0.11% | -0.02 | 1259 | 17.86 | 17.84 | 17.86 | 140 | 17.84 | 17.90 | 10 | -0.34% | 24.41% |
| ALFA LAVAL | 197.65 | 0.38% | 0.75 | 205732 | 197.75 | 195.40 | 198.60 | 424 | 197.45 | 197.70 | 120 | -0.65% | -16.14% |
| ALK-Abelló B | 2127.00 | -1.44% | -31.00 | 352 | 2152.00 | 2110.00 | 2152.00 | 11 | 2120.00 | 2136.00 | 11 | -2.70% | 30.33% |
| Alm Brand | 80.20 | -0.99% | -0.80 | 379 | 80.50 | 80.20 | 80.50 | 326 | 79.90 | 80.40 | 314 | -2.20% | 35.36% |
| Ambu | 203.20 | 2.70% | 5.35 | 67608 | 200.60 | 197.95 | 205.40 | 185 | 202.60 | 203.50 | 111 | 4.02% | 82.65% |
| ARION BANK HF AB SDR | 4.80 | 0.00% | 0.00 | - | 4.80 | 4.80 | 4.80 | 3333 | 4.50 | 5.10 | 607 | -2.93% | -28.18% |
| ARJO AB B | 60.10 | -0.66% | -0.40 | 58210 | 61.00 | 60.00 | 61.35 | 83 | 60.00 | 60.15 | 200 | 2.47% | 33.50% |
| ASSA Abloy B | 212.90 | 0.28% | 0.60 | 238499 | 212.40 | 211.80 | 213.40 | 200 | 212.80 | 213.00 | 68 | -0.84% | -2.74% |
| AstraZeneca | 8124.00 | -1.34% | -110.00 | 169735 | 8255.00 | 8115.00 | 8283.00 | 70 | 8121.00 | 8128.00 | 227 | -4.04% | 6.87% |
| Atlas Copco A | 416.50 | -0.76% | -3.20 | 208970 | 419.00 | 415.90 | 421.30 | 200 | 416.40 | 416.70 | 100 | -3.90% | 11.45% |
| Atlas Copco B | 361.90 | -0.85% | -3.10 | 54783 | 366.70 | 361.80 | 366.70 | 2 | 362.00 | 364.10 | 139 | -4.08% | 11.22% |
| Atrium Ljungberg B | 160.20 | 0.75% | 1.20 | 3351 | 159.40 | 158.40 | 161.40 | 1729 | 160.00 | 161.00 | 56 | 7.37% | -29.12% |
| ATTENDO AB | 47.12 | -1.42% | -0.68 | 10498 | 47.74 | 47.07 | 47.74 | 4566 | 46.62 | 47.18 | 500 | -2.48% | -12.90% |
| Autoliv Sdr | 726.60 | -0.57% | -4.20 | 40907 | 737.00 | 726.60 | 741.20 | 100 | 726.20 | 728.20 | 150 | -0.22% | -8.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXFOOD AB | 209.20 | -0.10% | -0.20 | 15882 | 210.40 | 209.20 | 212.00 | 33 | 209.00 | 209.40 | 4 | 1.95% | 0.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 71.40 | -0.97% | -0.70 | 18531 | 72.20 | 71.20 | 72.20 | 739 | 70.90 | 71.90 | 753 | 2.15% | 63.16% |
| BillerudKorsnäs | 148.50 | -1.26% | -1.90 | 26119 | 150.50 | 148.45 | 150.50 | 513 | 148.25 | 148.50 | 514 | -2.08% | 33.96% |
| Boliden | 252.90 | 0.96% | 2.40 | 127739 | 251.20 | 250.10 | 254.40 | 335 | 252.70 | 253.10 | 343 | -1.90% | 1.57% |
| BONAVA AB A FRIA SK | 49.80 | 0.00% | 0.00 | - | 49.80 | 49.80 | 49.80 | 200 | 68.20 | 73.00 | 207 | 0.00% | -48.66% |
| BONAVA AB B FRIA SK | 69.40 | 0.00% | 0.00 | 14459 | 69.55 | 69.40 | 70.05 | 149 | 69.30 | 69.50 | 1446 | 1.39% | -30.25% |
| Bravida Holding | 116.80 | -0.60% | -0.70 | 13272 | 116.50 | 115.70 | 117.50 | 1667 | 115.50 | 116.80 | 636 | 1.48% | 28.14% |
| Cargotec B | 32.66 | -1.57% | -0.52 | 4636 | 33.40 | 32.38 | 33.40 | 29 | 32.58 | 32.68 | 359 | -0.24% | 7.79% |
| Carlsberg A | 934.00 | -1.48% | -14.00 | 2 | 934.00 | 934.00 | 934.00 | 164 | 896.00 | 936.00 | 2 | 0.00% | 2.63% |
| CARLSBERG B | 873.40 | 0.76% | 6.60 | 38963 | 872.00 | 872.00 | 879.60 | 50 | 872.80 | 875.80 | 30 | -3.26% | -12.17% |
| Castellum | 206.30 | 1.28% | 2.60 | 90763 | 204.00 | 202.40 | 208.90 | 393 | 205.90 | 206.40 | 150 | -1.43% | -6.27% |
| CHRISTIAN HANSEN | 662.80 | -0.03% | -0.20 | 31721 | 666.80 | 658.80 | 666.80 | 87 | 662.40 | 664.00 | 57 | 2.22% | 25.01% |
| Citycon | 7.12 | 1.86% | 0.13 | 11791 | 7.02 | 7.02 | 7.13 | 300 | 7.11 | 7.14 | 360 | -2.47% | -23.97% |
| COLOPLAST | 977.00 | -1.29% | -12.80 | 36509 | 992.80 | 975.80 | 994.20 | 27 | 974.40 | 979.40 | 99 | -1.73% | 18.00% |
| Danske Bank | 92.90 | 1.49% | 1.36 | 214544 | 91.86 | 91.68 | 93.26 | 284 | 92.58 | 92.96 | 700 | 0.30% | -14.14% |
| Demant | 204.40 | 0.29% | 0.60 | 28140 | 205.10 | 201.80 | 205.10 | 136 | 203.50 | 204.50 | 100 | -2.11% | -2.67% |
| DFDS | 240.40 | 0.84% | 2.00 | 2867 | 238.80 | 235.80 | 240.40 | 99 | 238.80 | 241.40 | 99 | 1.86% | -25.99% |
| DOMETIC GROUP AB | 111.80 | -2.36% | -2.70 | 69503 | 115.50 | 110.90 | 115.55 | 990 | 111.65 | 111.80 | 409 | -4.24% | 18.46% |
| DSV Panalpina | 1057.00 | -1.22% | -13.00 | 37712 | 1076.50 | 1056.00 | 1079.00 | 7 | 1056.50 | 1060.00 | 25 | -1.90% | 37.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 209.90 | 0.48% | 1.00 | 169802 | 210.00 | 207.90 | 211.00 | 300 | 209.70 | 209.90 | 103 | 1.25% | -8.66% |
| ELECTROLUX PROF. B | 34.93 | -0.60% | -0.21 | 16237 | 34.77 | 34.56 | 35.00 | 927 | 34.81 | 34.93 | 117 | -1.30% | 0.00% |
| Elekta B | 117.30 | 0.73% | 0.85 | 150082 | 116.05 | 116.00 | 117.75 | 1370 | 116.65 | 117.50 | 270 | 1.08% | -4.87% |
| Elisa A | 46.84 | -0.72% | -0.34 | 108222 | 47.35 | 46.61 | 48.25 | 21 | 46.72 | 46.90 | 18 | -7.69% | -4.82% |
| EPIROC AB A | 129.60 | -0.19% | -0.25 | 648622 | 130.30 | 128.40 | 131.30 | 624 | 129.45 | 129.65 | 104 | -0.31% | 12.99% |
| EPIROC AB B | 124.80 | 0.00% | 0.00 | 18748 | 125.10 | 123.45 | 125.20 | 644 | 124.70 | 124.90 | 640 | 0.00% | 11.93% |
| EQT | 187.95 | -1.29% | -2.45 | 37659 | 191.45 | 183.65 | 191.45 | 421 | 187.35 | 189.70 | 731 | 8.55% | 72.75% |
| Ericsson B | 97.38 | 2.25% | 2.14 | 2267107 | 96.40 | 96.20 | 97.84 | 700 | 97.36 | 97.60 | 500 | 1.54% | 19.08% |
| Ericsson Telefon A | 104.60 | 1.36% | 1.40 | 412 | 105.00 | 104.40 | 105.00 | 1521 | 104.00 | 110.00 | 34 | 0.38% | 22.05% |
| ESSITY AB A | 303.00 | -1.14% | -3.50 | 25 | 305.50 | 303.00 | 305.50 | 400 | 297.00 | 307.50 | 139 | -0.49% | -0.49% |
| ESSITY AB B | 299.30 | -1.06% | -3.20 | 209784 | 303.40 | 298.95 | 304.00 | 41 | 299.30 | 299.60 | 265 | -1.29% | -1.03% |
| EVOLUTION GAM.GR.SK- | 708.50 | -1.27% | -9.10 | 42523 | 719.80 | 706.80 | 719.80 | 353 | 706.80 | 712.40 | 64 | -6.53% | 150.35% |
| Fabege | 121.10 | 1.47% | 1.75 | 88617 | 120.40 | 120.00 | 122.55 | 221 | 120.40 | 121.30 | 100 | -0.16% | -22.27% |
| Fast Partner | 83.60 | 0.48% | 0.40 | 297 | 82.70 | 82.70 | 83.80 | 519 | 82.40 | 85.10 | 480 | -1.07% | -16.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fastighets Balder B | 459.30 | 0.59% | 2.70 | 56058 | 459.90 | 458.90 | 463.60 | 67 | 461.00 | 461.00 | 67 | -2.80% | 5.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fenix Outdoor 'B' | 1005.00 | 0.00% | 0.00 | - | 1005.00 | 1005.00 | 1005.00 | 10 | 985.00 | 983.00 | 13 | -1.28% | -14.54% |
| Fiskars | 12.76 | -1.24% | -0.16 | 1061 | 12.98 | 12.72 | 12.98 | 18 | 12.72 | 12.84 | 100 | 9.53% | 13.32% |
| FLSMIDTH & CO | 179.30 | 1.01% | 1.80 | 31721 | 182.00 | 178.12 | 183.65 | 133 | 178.75 | 179.45 | 37 | 1.27% | -32.42% |
| FORTUM | 18.08 | -0.28% | -0.05 | 147232 | 18.20 | 18.00 | 18.31 | 97 | 18.06 | 18.09 | 78 | -1.74% | -17.89% |
| G4S Plc | 207.50 | -0.86% | -1.80 | 1351291 | 209.20 | 207.35 | 209.55 | 3407 | 207.60 | 207.90 | 1600 | -2.72% | -5.21% |
| Genmab | 2315.00 | -1.61% | -38.00 | 10810 | 2352.00 | 2313.00 | 2354.50 | 27 | 2312.00 | 2316.00 | 3 | -3.46% | 56.21% |
| Getinge B | 189.60 | -2.07% | -4.00 | 283566 | 192.40 | 188.35 | 193.80 | 2891 | 186.80 | 190.75 | 2890 | -7.03% | 9.36% |
| GN Store Nord | 501.70 | -1.55% | -7.90 | 52227 | 515.40 | 501.20 | 515.80 | 51 | 501.40 | 502.00 | 259 | -2.01% | 59.62% |
| H. Lundbeck | 195.20 | -0.13% | -0.25 | 16130 | 196.10 | 194.50 | 197.35 | 135 | 194.40 | 195.30 | 301 | -6.29% | -23.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hennes & Mauritz B | 156.40 | 0.81% | 1.25 | 344167 | 155.70 | 155.40 | 158.25 | 354 | 156.20 | 156.55 | 100 | -2.31% | -17.81% |
| Hexagon B | 682.20 | -0.79% | -5.40 | 115527 | 689.40 | 680.60 | 692.40 | 24 | 682.20 | 683.40 | 118 | -1.62% | 30.39% |
| Hexpol B | 86.75 | -0.63% | -0.55 | 19081 | 87.40 | 86.65 | 87.85 | 1447 | 86.35 | 86.80 | 973 | 0.35% | -5.55% |
| Holmen A | 374.00 | 0.81% | 3.00 | 94 | 371.00 | 371.00 | 376.00 | 94 | 370.00 | 371.00 | 6 | -2.35% | 27.65% |
| Holmen B | 339.80 | -0.35% | -1.20 | 15618 | 342.00 | 339.60 | 342.80 | 82 | 339.40 | 339.80 | 361 | -2.07% | 19.65% |
| Hufvudstaden A | 127.40 | 1.68% | 2.10 | 41832 | 125.60 | 125.40 | 128.30 | 431 | 126.60 | 127.70 | 81 | 0.24% | -31.28% |
| Huhtamäki | 44.18 | -0.36% | -0.16 | 30424 | 44.58 | 43.76 | 44.72 | 266 | 44.10 | 44.20 | 287 | 1.75% | 6.95% |
| Husqvarna A | 99.80 | -2.16% | -2.20 | 187 | 102.00 | 99.80 | 102.00 | 1200 | 101.50 | 102.50 | 180 | 0.20% | 33.42% |
| HUSQVARNA B | 102.90 | 0.34% | 0.35 | 266084 | 102.35 | 99.90 | 103.05 | 266 | 102.30 | 103.00 | 440 | 2.87% | 37.42% |
| ICA Gruppen | 458.20 | 0.20% | 0.90 | 29092 | 458.90 | 457.30 | 463.40 | 959 | 455.40 | 458.10 | 239 | -0.43% | 4.78% |
| Industrivärden A | 248.80 | 1.80% | 4.40 | 55408 | 246.00 | 245.60 | 249.80 | 374 | 248.60 | 250.00 | 213 | -0.80% | 7.06% |
| Industrivärden C | 241.90 | 1.60% | 3.80 | 11991 | 240.40 | 240.30 | 242.40 | 482 | 241.50 | 241.90 | 343 | -1.79% | 6.89% |
| Indutrade | 497.60 | -2.34% | -11.90 | 7843 | 504.00 | 492.80 | 504.00 | 1 | 497.20 | 497.80 | 50 | 0.04% | 48.27% |
| Intrum | 262.80 | 9.41% | 22.60 | 80069 | 261.00 | 260.00 | 275.60 | 1173 | 261.60 | 263.20 | 32 | 10.14% | -5.94% |
| Investment AB Latour | 213.60 | 0.28% | 0.60 | 22105 | 213.00 | 212.60 | 214.20 | 619 | 213.40 | 213.80 | 295 | -0.37% | 39.61% |
| Investor A | 563.50 | -0.27% | -1.50 | 2434 | 568.50 | 563.00 | 568.50 | 220 | 562.50 | 564.00 | 230 | -0.97% | 11.14% |
| Investor B | 566.80 | -0.21% | -1.20 | 135933 | 568.20 | 565.80 | 573.00 | 200 | 566.80 | 567.20 | 56 | -0.81% | 10.75% |
| ISS | 92.42 | 2.12% | 1.92 | 64932 | 91.00 | 91.00 | 92.56 | 286 | 91.90 | 92.48 | 782 | -6.15% | -42.29% |
| Jeudan | 225.00 | 0.00% | 0.00 | 98 | 225.00 | 225.00 | 225.00 | 33 | 225.00 | 225.00 | 18 | 0.45% | -9.27% |
| JM | 279.50 | 1.78% | 4.90 | 10657 | 275.80 | 274.70 | 280.20 | 29 | 279.10 | 279.60 | 268 | -0.11% | 0.65% |
| JYSKE BANK | 201.60 | 1.10% | 2.20 | 5749 | 199.90 | 199.90 | 203.30 | 126 | 200.80 | 201.70 | 10 | 4.78% | -17.17% |
| KEMIRA | 12.09 | 1.09% | 0.13 | 23288 | 12.05 | 11.97 | 12.13 | 1574 | 12.05 | 12.13 | 1562 | 0.75% | -9.10% |
| Kesko 'A' | 21.60 | -0.46% | -0.10 | 1344 | 21.60 | 21.45 | 21.60 | 110 | 21.45 | 21.95 | 89 | -1.14% | 47.44% |
| Kesko B | 22.80 | 0.26% | 0.06 | 118739 | 22.72 | 22.67 | 23.02 | 2125 | 22.72 | 22.80 | 220 | -1.81% | 44.53% |
| Kindred Group | 76.76 | -1.03% | -0.80 | 51776 | 77.28 | 76.28 | 77.88 | 134 | 76.50 | 76.78 | 946 | -0.44% | 34.10% |
| Kinnevik AB 'A' | 381.00 | 4.67% | 17.00 | 24 | 388.00 | 381.00 | 388.00 | 63 | 382.00 | 384.00 | 329 | 5.83% | 58.42% |
| Kinnevik AB 'B' | 378.35 | 0.01% | 0.05 | 235291 | 380.55 | 376.25 | 382.00 | 40 | 378.35 | 379.00 | 1 | 4.81% | 65.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KLOEVERN AB NAV. B S | 15.88 | 1.66% | 0.26 | 107517 | 15.75 | 15.68 | 15.90 | 1200 | 15.84 | 15.97 | 5130 | -1.49% | -30.84% |
| Klövern pref | 328.50 | -0.61% | -2.00 | 249 | 330.00 | 328.50 | 330.50 | 11 | 328.00 | 331.00 | 110 | -1.05% | -11.57% |
| KOJAMO OYJ | 18.20 | -0.33% | -0.06 | 212603 | 18.38 | 18.20 | 18.64 | 270 | 18.20 | 18.24 | 170 | -1.94% | 11.93% |
| KONE | 74.66 | -1.24% | -0.94 | 97501 | 75.64 | 74.48 | 75.86 | 33 | 74.66 | 74.74 | 110 | -0.29% | 28.06% |
| Konecranes | 29.54 | -1.86% | -0.56 | 82491 | 30.08 | 29.34 | 30.30 | 57 | 29.46 | 29.58 | 925 | 1.58% | 7.93% |
| Kungsleden | 83.45 | 0.91% | 0.75 | 15237 | 82.90 | 82.90 | 84.10 | 948 | 83.45 | 83.55 | 165 | -3.47% | -15.28% |
| Københavns Lufthavne | 4580.00 | 1.55% | 70.00 | 5 | 4530.00 | 4490.00 | 4580.00 | 7 | 4440.00 | 4700.00 | 23 | 1.10% | -20.21% |
| LIFCO AB B | 640.00 | -1.46% | -9.50 | 8633 | 655.00 | 638.00 | 657.50 | 12 | 639.00 | 641.50 | 247 | -5.74% | 11.69% |
| Loomis AB | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 429.40 | -0.37% | -1.60 | 8427 | 432.60 | 427.40 | 432.80 | 237 | 427.80 | 429.60 | 20 | -2.32% | 4.27% |
| Lundin Energy | 189.65 | 0.34% | 0.65 | 76504 | 192.65 | 188.00 | 194.60 | 100 | 189.35 | 190.00 | 300 | -0.08% | -40.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Maersk Drilling | 132.90 | 0.00% | 0.00 | 831 | 132.50 | 131.30 | 132.90 | 585 | 132.40 | 133.80 | 577 | -4.18% | -69.84% |
| Marel | 4.55 | 0.55% | 0.03 | 8673 | 4.50 | 4.50 | 4.55 | 115 | 4.48 | 4.66 | 395 | 5.44% | 1.45% |
| MEDICOVER AB | 139.20 | -1.42% | -2.00 | 417 | 142.40 | 139.20 | 142.40 | 837 | 136.40 | 139.60 | 4 | 5.45% | 30.34% |
| Metsä Board A | 7.60 | 0.00% | 0.00 | - | 7.60 | 7.60 | 7.60 | 100 | 7.52 | 7.60 | 400 | 0.53% | 24.18% |
| Metsä Board B | 7.58 | -0.78% | -0.06 | 19155 | 7.67 | 7.58 | 7.70 | 420 | 7.54 | 7.59 | 1544 | -2.00% | 26.21% |
| Metso Outotec | 6.71 | -1.97% | -0.14 | 197994 | 6.88 | 6.61 | 6.88 | 159 | 6.71 | 6.75 | 744 | 6.93% | 16.38% |
| Micronic Mydata | 198.70 | 1.17% | 2.30 | 11001 | 194.10 | 193.30 | 200.60 | 50 | 198.00 | 199.00 | 138 | -5.29% | 7.23% |
| Millicom Int Cell | 287.50 | 5.50% | 15.00 | 46335 | 274.10 | 274.10 | 290.10 | 31 | 287.20 | 288.20 | 27 | 2.83% | -35.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 124.90 | -0.32% | -0.40 | 36587 | 125.00 | 122.50 | 126.70 | 220 | 124.70 | 125.00 | 564 | 1.22% | 12.12% |
| NCC A | 154.50 | 0.00% | 0.00 | - | 154.50 | 154.50 | 154.50 | 500 | 156.50 | 158.00 | 100 | -0.96% | 0.32% |
| NCC B | 157.70 | 0.70% | 1.10 | 9332 | 157.00 | 156.00 | 158.30 | 542 | 157.50 | 157.70 | 328 | 0.38% | 3.00% |
| Neles | 11.82 | -0.67% | -0.08 | 52843 | 11.88 | 11.68 | 11.88 | 499 | 11.81 | 12.00 | 97 | 1.55% | 0.00% |
| Neste Corp | 48.54 | -0.54% | -0.27 | 218574 | 48.71 | 48.39 | 49.08 | 227 | 48.49 | 48.66 | 322 | 2.34% | 56.48% |
| Netcompany Group | 589.00 | 1.64% | 9.50 | 2652 | 587.50 | 581.50 | 594.50 | 256 | 587.00 | 592.00 | 45 | 0.60% | 85.80% |
| Nibe Industrier B | 231.40 | -0.98% | -2.30 | 37960 | 235.20 | 231.40 | 235.20 | 364 | 231.20 | 231.60 | 373 | -4.30% | 42.22% |
| Nobia | 59.80 | -0.08% | -0.05 | 18214 | 60.35 | 59.70 | 60.85 | 1278 | 59.80 | 59.90 | 1307 | 3.19% | -14.51% |
| NOKIA | 3.55 | 3.77% | 0.13 | 2642394 | 3.44 | 3.44 | 3.57 | 394 | 3.55 | 3.56 | 1000 | 4.33% | 7.37% |
| NOKIAN TYRES | 25.26 | 0.76% | 0.19 | 73229 | 25.27 | 25.06 | 25.35 | 232 | 25.23 | 25.31 | 199 | -1.14% | -1.67% |
| Nolato B | 883.50 | 0.23% | 2.00 | 282 | 886.50 | 880.50 | 886.50 | 160 | 880.00 | 883.50 | 9 | -0.90% | 60.20% |
| Nordea Bank | 69.70 | 0.36% | 0.25 | 1963276 | 69.67 | 69.40 | 70.31 | 400 | 69.65 | 69.73 | 316 | -2.60% | -8.01% |
| NORDIC ENTER.GRP A | 314.00 | 0.00% | 0.00 | - | 314.00 | 314.00 | 314.00 | 228 | 366.00 | 374.00 | 252 | 0.00% | 34.19% |
| NORDIC ENTER.GRP B | 370.20 | -1.12% | -4.20 | 2235 | 377.40 | 369.20 | 377.40 | 81 | 369.60 | 370.40 | 20 | 1.76% | 22.75% |
| Novo-Nordisk B | 451.85 | 0.06% | 0.25 | 350764 | 453.80 | 450.40 | 454.65 | 559 | 451.20 | 452.40 | 100 | -2.52% | 16.70% |
| NOVOZYMES | 408.30 | -0.83% | -3.40 | 74816 | 412.20 | 408.00 | 412.60 | 39 | 408.00 | 408.30 | 100 | -0.39% | 25.05% |
| NYFOSA AB | 78.70 | 2.94% | 2.25 | 6538 | 77.50 | 77.45 | 78.90 | 295 | 78.55 | 79.00 | 25 | -0.63% | -2.75% |
| Oersted | 1021.50 | -1.02% | -10.50 | 80182 | 1034.00 | 1021.00 | 1035.50 | 26 | 1017.00 | 1029.00 | 103 | -2.48% | 47.83% |
| OEssur | 46.90 | 0.11% | 0.05 | 196 | 47.00 | 46.88 | 47.00 | 167 | 46.10 | 47.45 | 166 | 0.75% | -10.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 38.10 | -1.68% | -0.65 | 42 | 38.75 | 38.10 | 38.75 | 38 | 38.05 | 38.15 | 210 | -7.07% | -6.85% |
| Orion B | 38.09 | -1.63% | -0.63 | 74452 | 38.81 | 38.02 | 39.16 | 21 | 38.06 | 38.19 | 132 | -7.48% | -7.75% |
| OUTOKUMPU | 2.34 | 1.25% | 0.03 | 122349 | 2.33 | 2.31 | 2.36 | 3930 | 2.34 | 2.35 | 6587 | 0.58% | -16.77% |
| Pandora | 541.20 | -2.17% | -12.00 | 67435 | 556.80 | 540.80 | 556.80 | 49 | 539.00 | 542.40 | 272 | -2.63% | 86.75% |
| Pandox AB | 103.40 | 3.40% | 3.40 | 11413 | 100.80 | 100.40 | 103.40 | 2585 | 102.60 | 104.00 | 2660 | 1.97% | -51.11% |
| Peab B | 90.10 | 0.50% | 0.45 | 13653 | 90.25 | 89.50 | 90.90 | 813 | 90.00 | 90.15 | 950 | -0.55% | -3.79% |
| Ratos B | 33.56 | 2.10% | 0.69 | 41000 | 33.20 | 32.56 | 33.62 | 564 | 33.32 | 33.58 | 1692 | -2.95% | -0.06% |
| Ratos A | 31.70 | 0.00% | 0.00 | - | 31.70 | 31.70 | 31.70 | 66 | 32.60 | 32.80 | 71 | 0.00% | -4.23% |
| RESURS HOLDING AB | 48.50 | 1.59% | 0.76 | 29231 | 47.88 | 47.88 | 48.66 | 1368 | 48.14 | 48.54 | 1176 | -0.82% | -19.50% |
| Ringkjøbing Landbobk | 518.00 | 0.97% | 5.00 | 925 | 516.00 | 514.00 | 519.00 | 46 | 514.00 | 520.00 | 46 | 0.00% | 0.78% |
| Rockwool Int A | 2450.00 | -2.00% | -50.00 | 12 | 2495.00 | 2450.00 | 2495.00 | 10 | 2440.00 | 2460.00 | 2 | -3.73% | 70.14% |
| ROCKWOOL INT B | 2740.00 | -2.42% | -68.00 | 6234 | 2820.00 | 2735.00 | 2820.00 | 21 | 2738.00 | 2742.00 | 10 | -3.39% | 73.20% |
| Royal Unibrew | 645.40 | -0.40% | -2.60 | 8837 | 651.00 | 645.40 | 656.00 | 41 | 643.20 | 645.80 | 54 | -3.44% | 5.80% |
| Saab B | 230.10 | -14.08% | -37.70 | 274776 | 248.70 | 230.00 | 251.00 | 108 | 230.00 | 230.30 | 199 | -15.59% | -26.74% |
| Sagax B | 163.20 | 2.38% | 3.80 | 6158 | 161.00 | 160.40 | 164.00 | 765 | 160.60 | 163.20 | 97 | 0.37% | 19.47% |
| Sagax pref | 36.60 | -0.54% | -0.20 | 75 | 36.60 | 36.60 | 36.60 | 869 | 35.60 | 38.00 | 1038 | -1.61% | -2.92% |
| Sagax A | 163.00 | 1.24% | 2.00 | 84 | 162.00 | 162.00 | 163.00 | 439 | 157.00 | 163.50 | 82 | 0.93% | 17.27% |
| SAMHALLSBYGGNADSBOL. | 27.86 | 0.65% | 0.18 | 401541 | 27.64 | 27.62 | 28.08 | 386 | 27.82 | 27.88 | 350 | -1.69% | 21.39% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 35.83 | 0.48% | 0.17 | 78054 | 35.81 | 35.67 | 36.07 | 130 | 35.81 | 35.83 | 98 | -1.02% | -8.01% |
| Sandvik | 174.70 | 0.06% | 0.10 | 862112 | 175.80 | 174.70 | 178.25 | 230 | 174.70 | 174.85 | 160 | -2.24% | -4.22% |
| SANOMA | 12.82 | 8.46% | 1.00 | 9844 | 12.18 | 12.18 | 12.84 | 24 | 12.40 | 12.94 | 20 | 9.76% | 35.23% |
| SCAND.TOBACCO GROUP | 94.75 | -1.04% | -1.00 | 2310 | 95.75 | 94.60 | 95.92 | 237 | 94.35 | 95.05 | 237 | -2.77% | 16.33% |
| Schouw & Co. | 615.00 | -0.65% | -4.00 | 421 | 620.00 | 615.00 | 620.00 | 43 | 612.00 | 615.00 | 67 | 0.16% | 10.02% |
| Securitas B | 135.88 | -0.09% | -0.12 | 62692 | 136.70 | 135.50 | 137.00 | 154 | 135.85 | 136.00 | 625 | -1.61% | -15.61% |
| SimCorp | 873.00 | -0.29% | -2.50 | 7544 | 879.50 | 872.50 | 882.00 | 70 | 873.00 | 877.00 | 31 | 0.58% | 15.17% |
| SEB A | 85.06 | 0.66% | 0.56 | 568567 | 84.48 | 84.34 | 85.46 | 284 | 85.02 | 85.08 | 400 | 2.28% | -3.30% |
| SEB C | 87.90 | 0.92% | 0.80 | 559 | 87.90 | 86.80 | 88.10 | 2163 | 86.80 | 89.20 | 1501 | 0.23% | -4.56% |
| Skanska B | 189.85 | 0.90% | 1.70 | 320786 | 188.05 | 187.95 | 190.95 | 454 | 189.65 | 191.00 | 286 | -2.87% | -10.32% |
| SKF A | 191.00 | -0.52% | -1.00 | 516 | 192.00 | 191.00 | 192.50 | 800 | 190.00 | 191.00 | 93 | -1.80% | 1.38% |
| SKF B | 190.70 | -1.14% | -2.20 | 199738 | 193.45 | 190.50 | 193.70 | 112 | 190.65 | 190.75 | 87 | -2.26% | 0.66% |
| Spar Nord Bank | 53.50 | 2.49% | 1.30 | 5123 | 52.80 | 52.20 | 53.50 | 337 | 53.50 | 53.80 | 520 | 3.88% | -17.44% |
| SSAB A | 30.57 | 1.90% | 0.57 | 630532 | 30.07 | 29.94 | 30.83 | 1000 | 30.51 | 30.65 | 1869 | -0.20% | -7.11% |
| SSAB B | 28.63 | 1.35% | 0.38 | 40231 | 28.21 | 28.09 | 28.79 | 2000 | 28.56 | 28.67 | 4822 | -2.49% | -6.32% |
| Stora Enso A | 14.65 | 0.69% | 0.10 | 10 | 14.65 | 14.65 | 14.65 | 172 | 13.85 | 14.55 | 57 | 1.74% | 8.12% |
| Stora Enso Oyj R | 14.26 | -0.11% | -0.01 | 591944 | 14.35 | 14.24 | 14.43 | 100 | 14.24 | 14.28 | 100 | -1.28% | 9.49% |
| Svenska Cellulosa A | 122.80 | -0.32% | -0.40 | 58 | 122.80 | 122.80 | 122.80 | 1600 | 118.60 | 125.40 | 417 | -7.53% | 21.10% |
| Svenska Cellulos B | 118.80 | -1.08% | -1.30 | 316319 | 120.00 | 118.60 | 120.35 | 442 | 118.55 | 118.95 | 450 | -5.26% | 25.03% |
| SHB A | 78.82 | 0.43% | 0.34 | 889265 | 78.48 | 78.25 | 79.38 | 269 | 78.82 | 78.86 | 800 | 2.20% | -21.81% |
| Svenska Handelsbanke | 89.70 | 0.67% | 0.60 | 8305 | 90.00 | 88.80 | 90.10 | 961 | 89.30 | 89.50 | 71 | -2.82% | -13.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 480.20 | 0.46% | 2.20 | 19315 | 482.00 | 472.60 | 482.00 | 376 | 478.00 | 480.80 | 266 | -6.94% | 32.80% |
| Swedbank A | 148.30 | 0.80% | 1.18 | 579473 | 146.98 | 146.78 | 148.72 | 500 | 148.34 | 148.38 | 303 | 2.93% | 6.27% |
| SWEDISH MATCH | 720.60 | -2.11% | -15.50 | 221441 | 735.40 | 714.80 | 737.00 | 30 | 720.80 | 721.20 | 30 | 0.70% | 49.69% |
| Swedish Orphan Bio | 167.10 | -1.59% | -2.70 | 134396 | 172.30 | 166.95 | 172.30 | 416 | 166.80 | 169.95 | 22 | -6.33% | 8.30% |
| Sydbank | 109.20 | 2.15% | 2.30 | 5164 | 108.80 | 108.60 | 109.70 | 206 | 108.90 | 109.90 | 206 | 0.92% | -22.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 117.60 | 1.25% | 1.45 | 1080349 | 116.50 | 115.60 | 117.95 | 195 | 117.60 | 117.70 | 250 | 0.13% | -13.31% |
| Telia Company | 38.58 | 0.05% | 0.02 | 1484298 | 38.53 | 38.38 | 38.81 | 400 | 38.57 | 38.71 | 2500 | 0.57% | -4.29% |
| Terveystalo | 10.40 | -2.26% | -0.24 | 940 | 10.58 | 10.40 | 10.58 | 186 | 10.42 | 10.66 | 57 | -3.17% | -6.64% |
| THULE GROUP AB (PUBL | 294.40 | -1.01% | -3.00 | 13067 | 299.00 | 294.20 | 299.00 | 134 | 293.00 | 295.00 | 338 | 0.75% | 35.79% |
| TietoEVRY | 24.48 | -0.41% | -0.10 | 19262 | 24.68 | 24.48 | 24.92 | 200 | 24.42 | 24.60 | 333 | 1.16% | -11.69% |
| Topdanmark | 308.40 | -1.15% | -3.60 | 1885 | 314.20 | 308.20 | 314.40 | 85 | 307.80 | 309.00 | 338 | -1.47% | -6.20% |
| Traton | 18.03 | 0.27% | 0.05 | 4899 | 18.25 | 17.88 | 18.28 | 100 | 15.70 | 32.60 | 250 | 0.56% | -24.95% |
| Trelleborg B | 169.30 | -0.29% | -0.50 | 84780 | 171.00 | 167.95 | 171.00 | 166 | 169.05 | 169.30 | 442 | -1.73% | 0.62% |
| Tryg A/S | 200.80 | -0.59% | -1.20 | 37555 | 203.20 | 200.20 | 203.60 | 131 | 200.00 | 201.40 | 131 | -3.46% | 1.41% |
| UPM-KYMMENE | 26.50 | 0.19% | 0.05 | 240145 | 26.39 | 26.38 | 26.58 | 191 | 26.45 | 26.53 | 318 | -0.15% | -14.29% |
| Valmet OYJ | 20.67 | -0.48% | -0.10 | 71225 | 20.85 | 20.51 | 20.90 | 39 | 20.64 | 20.70 | 396 | -2.73% | -3.32% |
| VEONEER SDR DL 1 | 157.70 | -1.99% | -3.20 | 17634 | 162.20 | 154.70 | 162.60 | 57 | 157.50 | 158.60 | 926 | -2.71% | 5.20% |
| VESTAS WIND SYSTEMS | 1124.50 | -0.73% | -8.25 | 67699 | 1136.50 | 1117.00 | 1137.00 | 90 | 1124.00 | 1125.00 | 26 | -0.27% | 66.44% |
| Vitrolife AB | 220.60 | 0.36% | 0.80 | 12293 | 219.80 | 218.40 | 223.40 | 107 | 220.20 | 221.00 | 106 | -2.65% | 11.47% |
| Volvo A | 185.60 | 1.53% | 2.80 | 7702 | 187.20 | 183.40 | 188.00 | 100 | 184.40 | 186.40 | 291 | 1.42% | 16.95% |
| Volvo B | 184.80 | 1.12% | 2.05 | 1248881 | 184.60 | 183.35 | 188.50 | 198 | 184.80 | 185.00 | 182 | 0.93% | 17.71% |
| Wärtsilä | 7.25 | 1.03% | 0.07 | 210452 | 7.18 | 7.13 | 7.27 | 1140 | 7.24 | 7.25 | 1078 | -2.16% | -26.57% |
| Wallenstam B | 132.60 | 1.92% | 2.50 | 14587 | 130.60 | 130.60 | 133.60 | 200 | 132.30 | 132.60 | 87 | -0.38% | 16.93% |
| Wihlborgs Fastighete | 181.20 | 2.60% | 4.60 | 14133 | 177.90 | 177.60 | 183.00 | 510 | 180.90 | 181.10 | 527 | 2.08% | 4.92% |
| YIT | 4.95 | -2.83% | -0.14 | 37777 | 5.11 | 4.91 | 5.13 | 125 | 4.95 | 5.07 | 52 | -5.07% | -17.08% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung