Finanz und Wirtschaft 
10.07.2020 18:09:05
Chart
Kursdaten
| Kurs | 275.17 | Eröffnung | 272.67 |
| Diff. absolut | 1.91 | Tages-Hoch | 275.28 |
| Diff. % | 0.70 % | Tages-Tief | 272.23 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 09.07.2020 | 273.26 | Volatilität in % | - |
| Börse | Letzter Handel | 10.07.2020 / 17:35 | |
| Währung | EUR | Aktualisierungsstand | 10.07.2020 / 18:09 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 1.78% | 289.0 | 188.4 |
| 1 Woche | 0.41% | 276.5 | 271.0 |
| 1 Monat | 1.05% | 276.5 | 252.3 |
| 3 Monate | 18.76% | 276.5 | 227.1 |
| 6 Monate | 1.54% | 289.0 | 188.4 |
| 1 Jahr | 12.54% | 289.0 | 188.4 |
| 3 Jahre | 20.40% | 289.0 | 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 ' | 7590.00 | 1.61% | 120.00 | 133 | 7395.00 | 7385.00 | 7590.00 | 4 | 4612.00 | 7650.00 | 5 | 1.08% | -17.46% |
| A.P. Moller-Maersk B | 8186.00 | 2.02% | 162.00 | 4467 | 7970.00 | 7956.00 | 8186.00 | 5 | 8114.00 | 8200.00 | 8 | 0.53% | -16.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AB SAGAX D | 30.40 | -0.82% | -0.25 | 516 | 30.55 | 30.40 | 30.55 | 1774 | 30.20 | 30.65 | 1680 | 4.43% | -15.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Addtech B | 374.80 | 0.81% | 3.00 | 6600 | 370.80 | 370.80 | 375.40 | 495 | 372.20 | 377.80 | 1243 | -1.95% | 22.91% |
| AF Poeyry B | 198.20 | 0.05% | 0.10 | 7851 | 195.90 | 195.90 | 200.40 | 1866 | 195.80 | 199.90 | 861 | -1.83% | -9.46% |
| Ahlstrom-Munksjö | 13.02 | 0.93% | 0.12 | 3781 | 12.84 | 12.80 | 13.02 | 748 | 12.88 | 13.14 | 712 | -4.02% | -10.04% |
| ALFA LAVAL | 203.20 | 1.20% | 2.40 | 319349 | 199.80 | 199.65 | 203.80 | 1178 | 200.40 | 206.00 | 1163 | -1.52% | -14.81% |
| ALK-Abelló B | 1771.00 | 0.74% | 13.00 | 2261 | 1750.00 | 1737.00 | 1773.00 | 188 | 1759.00 | 1786.00 | 13 | -1.57% | 7.72% |
| Alm Brand | 64.30 | -1.15% | -0.75 | 3070 | 64.80 | 63.90 | 64.80 | 1189 | 64.00 | 64.90 | 5159 | 2.28% | 9.79% |
| Ambu | 233.50 | -0.13% | -0.30 | 51064 | 232.60 | 231.70 | 234.90 | 1417 | 232.10 | 235.50 | 57 | 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 | 50.50 | -1.56% | -0.80 | 20206 | 51.05 | 50.50 | 51.77 | 5903 | 49.84 | 50.85 | 7971 | -2.01% | 13.95% |
| ASSA Abloy B | 196.80 | 0.74% | 1.45 | 579826 | 195.50 | 194.60 | 197.35 | 2376 | 195.20 | 199.00 | 1458 | 0.31% | -10.76% |
| AstraZeneca | 8492.00 | 0.25% | 21.00 | 243800 | 8436.00 | 8414.00 | 8646.00 | 65 | 8487.00 | 8517.00 | 220 | -1.36% | 11.43% |
| Atlas Copco A | 407.00 | 1.55% | 6.20 | 234507 | 400.00 | 398.80 | 407.70 | 60 | 360.00 | 414.40 | 198 | -0.15% | 7.25% |
| Atlas Copco B | 358.90 | 1.87% | 6.60 | 48442 | 350.50 | 350.50 | 358.90 | 828 | 354.80 | 362.90 | 800 | 0.17% | 8.27% |
| Atrium Ljungberg B | 135.00 | 1.50% | 2.00 | 13039 | 136.80 | 133.20 | 138.80 | 3379 | 133.20 | 135.80 | 662 | -1.63% | -41.15% |
| ATTENDO AB | 35.02 | -3.05% | -1.10 | 21682 | 35.68 | 34.76 | 35.68 | 1094 | 34.80 | 35.24 | 1094 | -3.53% | -33.23% |
| Autoliv Sdr | 596.80 | 2.23% | 13.00 | 108195 | 586.60 | 586.60 | 609.00 | 507 | 583.40 | 597.60 | 225 | -2.70% | -26.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXFOOD AB | 201.20 | 0.10% | 0.20 | 22940 | 202.00 | 200.60 | 202.20 | 1176 | 198.90 | 203.20 | 2312 | -0.50% | -3.74% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 73.70 | 7.75% | 5.30 | 149180 | 70.70 | 70.70 | 75.20 | 6358 | 72.90 | 74.30 | 1376 | 3.64% | 56.31% |
| BillerudKorsnäs | 132.25 | -0.04% | -0.05 | 36044 | 132.30 | 131.45 | 133.05 | 2247 | 130.75 | 133.70 | 3511 | -0.56% | 19.35% |
| Boliden | 232.20 | 0.26% | 0.60 | 324219 | 230.20 | 228.80 | 232.60 | 1176 | 229.00 | 235.60 | 1157 | 5.32% | -6.99% |
| BONAVA AB A FRIA SK | 49.80 | 0.00% | 0.00 | - | 49.80 | 49.80 | 49.80 | 500 | 51.60 | 51.00 | 2352 | 0.00% | -48.66% |
| BONAVA AB B FRIA SK | 52.60 | 2.43% | 1.25 | 7941 | 51.00 | 51.00 | 52.65 | 3641 | 52.15 | 53.00 | 4780 | 1.68% | -48.39% |
| Bravida Holding | 87.00 | -0.06% | -0.05 | 5171 | 87.45 | 87.00 | 88.00 | 2538 | 86.50 | 87.90 | 3075 | -2.90% | -4.50% |
| Cargotec B | 20.30 | -0.10% | -0.02 | 15792 | 20.08 | 19.99 | 20.38 | 289 | 20.18 | 20.52 | 2191 | -3.05% | -32.94% |
| Carlsberg A | 970.00 | 0.83% | 8.00 | 3 | 972.00 | 960.00 | 972.00 | 104 | 894.00 | 970.00 | 2 | 3.66% | 5.48% |
| CARLSBERG B | 926.00 | 6.27% | 54.60 | 77426 | 881.80 | 881.80 | 926.00 | 17 | 851.60 | 932.40 | 50 | -1.40% | -12.37% |
| Castellum | 176.30 | 1.21% | 2.10 | 41997 | 174.25 | 174.15 | 176.90 | 1839 | 166.85 | 178.35 | 1627 | -3.14% | -20.85% |
| CHRISTIAN HANSEN | 697.60 | -0.31% | -2.20 | 54574 | 697.40 | 695.00 | 707.00 | 100 | 697.20 | 699.20 | 100 | 1.48% | 31.99% |
| Citycon | 6.24 | 0.81% | 0.05 | 23490 | 6.12 | 6.12 | 6.26 | 7193 | 6.17 | 9.41 | 32 | -1.28% | -33.90% |
| COLOPLAST | 1053.50 | 0.52% | 5.50 | 33518 | 1064.50 | 1052.00 | 1070.00 | 8 | 976.00 | 1075.50 | 119 | 0.87% | 26.57% |
| Danske Bank | 95.54 | 0.70% | 0.66 | 233359 | 93.96 | 93.42 | 95.70 | 200 | 94.86 | 96.50 | 386 | 2.48% | -12.31% |
| Demant | 185.70 | -0.62% | -1.15 | 39549 | 186.00 | 184.35 | 187.55 | 100 | 184.30 | 186.90 | 100 | 3.09% | -11.02% |
| DFDS | 205.00 | 1.08% | 2.20 | 2475 | 199.90 | 199.00 | 205.60 | 103 | 199.00 | 207.00 | 103 | -3.80% | -37.56% |
| DOMETIC GROUP AB | 85.12 | 1.04% | 0.88 | 69669 | 84.42 | 83.58 | 85.78 | 3509 | 83.98 | 86.30 | 3358 | -0.63% | -10.74% |
| DRILLING CO.1972 DK | 139.20 | -1.63% | -2.30 | 11416 | 139.00 | 136.30 | 139.80 | 612 | 138.00 | 140.30 | 612 | -1.94% | -67.88% |
| DSV Panalpina | 839.00 | -0.36% | -3.00 | 23028 | 837.00 | 833.60 | 843.80 | 46 | 827.80 | 845.20 | 45 | 1.76% | 9.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 174.05 | 0.49% | 0.85 | 240879 | 172.65 | 171.15 | 174.85 | 232 | 126.00 | 174.20 | 200 | 7.28% | -24.63% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ELECTROLUX PROF. B | 35.43 | -1.61% | -0.58 | 35978 | 35.96 | 35.31 | 36.19 | 13224 | 35.07 | 35.81 | 8141 | 7.36% | 0.00% |
| Elekta B | 86.46 | 0.14% | 0.12 | 180568 | 86.24 | 85.14 | 86.68 | 3447 | 85.30 | 87.22 | 3327 | -1.55% | -29.98% |
| Elisa A | 54.98 | -1.47% | -0.82 | 65065 | 55.46 | 54.90 | 55.60 | 519 | 54.34 | 55.78 | 96 | 2.50% | 13.39% |
| EPIROC AB A | 117.80 | 0.86% | 1.00 | 242556 | 117.15 | 116.60 | 118.35 | 2352 | 116.35 | 119.05 | 2322 | 0.86% | 1.83% |
| EPIROC AB B | 115.70 | 0.61% | 0.70 | 8492 | 115.15 | 114.55 | 116.40 | 2351 | 114.40 | 116.60 | 4026 | 1.10% | 3.14% |
| EQT | 183.95 | 2.00% | 3.60 | 21574 | 182.30 | 181.20 | 185.30 | 1619 | 181.90 | 186.95 | 1552 | 2.47% | 65.76% |
| Ericsson B | 86.56 | 1.22% | 1.04 | 2020527 | 86.00 | 85.90 | 87.46 | 2000 | 84.68 | 87.94 | 2000 | -2.02% | 4.57% |
| Ericsson Telefon A | 95.10 | 0.85% | 0.80 | 417 | 95.20 | 95.10 | 95.20 | 450 | 91.00 | 97.20 | 300 | -0.21% | 10.04% |
| ESSITY AB A | 294.50 | -0.51% | -1.50 | 741 | 297.00 | 294.50 | 297.00 | 1000 | 290.50 | 297.50 | 1383 | -3.27% | -2.79% |
| ESSITY AB B | 294.90 | -0.10% | -0.30 | 241471 | 293.80 | 293.70 | 297.70 | 1012 | 290.90 | 297.30 | 1579 | -3.37% | -2.38% |
| EVOLUTION GAM.GR.SK- | 663.00 | -1.02% | -6.80 | 52599 | 667.60 | 662.00 | 676.40 | 705 | 657.40 | 678.00 | 267 | 6.66% | 136.68% |
| Fabege | 110.25 | 0.55% | 0.60 | 385348 | 109.65 | 109.00 | 110.80 | 2363 | 108.40 | 111.25 | 4221 | -3.22% | -29.62% |
| Fast Partner | 71.80 | -0.14% | -0.10 | 302 | 70.60 | 70.60 | 71.80 | 632 | 71.20 | 72.30 | 632 | 1.55% | -27.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fastighets Balder B | 359.40 | 1.07% | 3.80 | 43131 | 356.45 | 355.00 | 362.60 | 824 | 355.60 | 362.20 | 1296 | -2.49% | -17.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fenix Outdoor 'B' | 900.00 | 0.00% | 0.00 | - | 900.00 | 900.00 | 900.00 | 4 | 904.00 | 930.00 | 4 | 0.22% | -23.47% |
| Fiskars | 10.46 | -0.38% | -0.04 | 1297 | 10.58 | 10.44 | 10.64 | 444 | 10.32 | 10.58 | 426 | 1.16% | -6.75% |
| FLSMIDTH & CO | 190.35 | -1.48% | -2.85 | 16194 | 190.90 | 188.40 | 194.00 | 50 | 151.90 | 192.35 | 1076 | -0.92% | -27.18% |
| FORTUM | 17.32 | 1.41% | 0.24 | 317182 | 17.08 | 17.00 | 17.34 | 200 | 17.30 | 17.50 | 1604 | -1.30% | -22.46% |
| G4S Plc | 118.70 | 1.37% | 1.60 | 1875783 | 119.40 | 117.00 | 119.90 | 2300 | 118.50 | 118.80 | 3578 | -0.80% | -46.51% |
| Genmab | 2311.00 | -1.32% | -31.00 | 7894 | 2312.00 | 2307.00 | 2345.00 | 17 | 2292.00 | 2332.00 | 17 | 5.54% | 58.03% |
| Getinge B | 177.80 | -2.59% | -4.72 | 334109 | 180.95 | 177.70 | 181.30 | 1679 | 175.40 | 179.80 | 1614 | 1.90% | 5.16% |
| GN Store Nord | 375.20 | -1.44% | -5.50 | 37868 | 378.60 | 373.00 | 379.00 | 564 | 371.20 | 378.50 | 100 | 3.90% | 21.13% |
| H. Lundbeck | 242.20 | -2.18% | -5.40 | 23728 | 246.00 | 240.80 | 246.90 | 156 | 240.20 | 243.90 | 154 | -4.03% | -2.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hennes & Mauritz B | 138.15 | 1.02% | 1.40 | 532896 | 135.70 | 135.05 | 138.35 | 2161 | 136.05 | 139.80 | 2076 | -2.70% | -28.13% |
| Hexagon B | 551.20 | -0.51% | -2.80 | 111685 | 556.20 | 549.40 | 556.20 | 543 | 543.00 | 558.40 | 518 | 0.44% | 5.89% |
| Hexpol B | 69.25 | -0.50% | -0.35 | 41247 | 68.95 | 68.65 | 69.75 | 6748 | 68.70 | 69.70 | 6778 | -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 | 300.00 | -0.79% | -2.40 | 56403 | 302.00 | 299.00 | 303.40 | 1556 | 298.00 | 302.20 | 1554 | -0.40% | 6.48% |
| Hufvudstaden A | 113.85 | 0.22% | 0.25 | 21401 | 113.90 | 113.60 | 115.10 | 4100 | 113.10 | 114.70 | 384 | -3.48% | -38.73% |
| Huhtamäki | 33.86 | -0.47% | -0.16 | 35710 | 34.02 | 33.60 | 34.02 | 1320 | 33.60 | 34.12 | 1317 | -5.39% | -17.65% |
| Husqvarna A | 78.80 | -1.00% | -0.80 | 32 | 78.80 | 78.80 | 78.80 | 2000 | 78.80 | 81.00 | 1988 | 5.29% | 6.42% |
| HUSQVARNA B | 80.04 | 0.78% | 0.62 | 378156 | 79.30 | 78.68 | 80.18 | 5837 | 79.46 | 80.96 | 3590 | 4.47% | 6.06% |
| ICA Gruppen | 446.20 | 0.47% | 2.10 | 28661 | 442.60 | 442.50 | 446.20 | 669 | 439.80 | 451.00 | 643 | 1.53% | 1.55% |
| Industrivärden A | 220.40 | 1.29% | 2.80 | 17365 | 217.60 | 217.40 | 221.60 | 2121 | 218.60 | 222.00 | 2125 | 0.65% | -6.37% |
| Industrivärden C | 218.50 | 1.06% | 2.30 | 8732 | 216.10 | 216.10 | 219.50 | 2144 | 216.20 | 220.90 | 1155 | 0.23% | -4.46% |
| Indutrade | 379.60 | 0.96% | 3.60 | 9706 | 377.00 | 377.00 | 380.20 | 448 | 377.20 | 382.20 | 1228 | -0.74% | 12.04% |
| Intrum | 210.00 | 14.88% | 27.20 | 154299 | 207.20 | 203.60 | 216.00 | 2222 | 208.60 | 214.00 | 68 | 0.66% | -34.57% |
| Investor A | 503.00 | 0.68% | 3.40 | 2591 | 498.40 | 498.40 | 504.00 | 780 | 498.40 | 507.00 | 469 | 0.48% | -1.46% |
| Investor B | 506.40 | 0.80% | 4.00 | 143096 | 502.00 | 499.90 | 507.00 | 700 | 493.40 | 512.20 | 566 | 0.00% | -1.84% |
| ISS | 99.66 | -0.34% | -0.34 | 182238 | 99.50 | 97.62 | 100.65 | 379 | 98.50 | 103.00 | 200 | -5.97% | -37.56% |
| Jeudan | 235.10 | -0.21% | -0.50 | 351 | 236.70 | 234.30 | 237.80 | 114 | 238.50 | 241.00 | 113 | -4.34% | -5.00% |
| JM | 226.60 | 2.12% | 4.70 | 47456 | 222.50 | 220.60 | 228.00 | 2065 | 224.50 | 228.40 | 2055 | 2.78% | -20.09% |
| JYSKE BANK | 198.65 | 0.05% | 0.10 | 19305 | 196.10 | 195.90 | 198.68 | 1663 | 197.30 | 200.30 | 1671 | -0.05% | -18.43% |
| KEMIRA | 11.79 | 0.77% | 0.09 | 36346 | 11.58 | 11.52 | 11.82 | 3738 | 11.69 | 11.91 | 3776 | 0.09% | -12.03% |
| Kesko 'A' | 15.40 | 2.94% | 0.44 | 5964 | 15.36 | 15.20 | 15.49 | 319 | 15.38 | 15.60 | 864 | 2.89% | 2.12% |
| Kesko B | 16.49 | 3.71% | 0.59 | 118420 | 16.01 | 16.01 | 16.56 | 329 | 16.36 | 16.62 | 355 | 3.85% | 0.79% |
| Kindred Group | 59.76 | 0.84% | 0.50 | 181161 | 59.32 | 59.32 | 60.62 | 2221 | 59.40 | 60.24 | 2221 | 2.99% | 3.53% |
| Kinnevik AB 'A' | 257.00 | 0.00% | 0.00 | - | 257.00 | 257.00 | 257.00 | 6 | 262.50 | 259.00 | 208 | 6.42% | 6.86% |
| Kinnevik AB 'B' | 264.40 | 1.69% | 4.40 | 196447 | 260.00 | 260.00 | 264.90 | 1769 | 262.10 | 266.40 | 1762 | 2.93% | 13.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KLOEVERN AB NAV. B S | 14.80 | 2.28% | 0.33 | 27969 | 14.48 | 14.43 | 14.80 | 17824 | 14.67 | 14.91 | 21239 | -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 | 19.62 | -0.91% | -0.18 | 114855 | 19.66 | 19.52 | 19.88 | 2281 | 19.46 | 19.74 | 2281 | 3.12% | 21.77% |
| KONE | 62.50 | 1.10% | 0.68 | 109946 | 61.78 | 61.78 | 62.56 | 456 | 61.78 | 63.28 | 439 | 0.23% | 6.04% |
| Konecranes | 19.71 | 0.36% | 0.07 | 39811 | 19.60 | 19.20 | 19.79 | 1134 | 19.49 | 19.83 | 2267 | -4.47% | -28.24% |
| Kungsleden | 71.25 | 1.42% | 1.00 | 21295 | 70.40 | 70.40 | 71.70 | 6563 | 70.65 | 71.70 | 2726 | -0.50% | -28.68% |
| Københavns Lufthavne | 4600.00 | -1.50% | -70.00 | 12 | 4630.00 | 4600.00 | 4650.00 | 1 | 4530.00 | 4630.00 | 3 | 1.97% | -18.64% |
| Latour Investment B | 172.40 | 0.52% | 0.90 | 15762 | 172.20 | 171.40 | 173.50 | 2706 | 171.30 | 173.60 | 2705 | -1.44% | 12.09% |
| LIFCO AB B | 615.00 | 1.40% | 8.50 | 3035 | 605.50 | 604.50 | 618.00 | 760 | 609.50 | 619.50 | 758 | 1.08% | 5.85% |
| Loomis B | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 422.00 | 0.38% | 1.60 | 7836 | 420.40 | 419.20 | 424.40 | 588 | 416.20 | 426.60 | 579 | -2.32% | 2.09% |
| Lundin Energy | 218.40 | -1.09% | -2.40 | 46331 | 219.50 | 217.00 | 220.40 | 1176 | 215.70 | 220.90 | 1160 | -3.29% | -30.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marel | 4.38 | 0.69% | 0.03 | 526 | 4.38 | 4.38 | 4.41 | 1614 | 4.14 | 4.51 | 1177 | -4.08% | -3.12% |
| MEDICOVER AB | 98.10 | 0.10% | 0.10 | 12734 | 97.40 | 97.40 | 99.10 | 566 | 97.40 | 98.80 | 1350 | 2.19% | -8.24% |
| Metsä Board A | 6.20 | 0.00% | 0.00 | - | 6.20 | 6.20 | 6.20 | 500 | 5.76 | 8.00 | 65 | 0.00% | 1.31% |
| Metsä Board B | 5.85 | -1.10% | -0.07 | 12929 | 5.87 | 5.84 | 5.88 | 7571 | 5.82 | 5.89 | 7635 | -3.74% | -1.58% |
| Metso Outotec | 4.48 | -0.97% | -0.04 | 355256 | 4.47 | 4.43 | 4.57 | 1000 | 3.20 | 4.54 | 5796 | -5.68% | -21.66% |
| Micronic Mydata | 173.20 | 0.64% | 1.10 | 5051 | 171.90 | 171.60 | 175.40 | 2141 | 171.90 | 174.30 | 725 | -0.69% | -7.12% |
| Millicom Int Cell | 238.00 | 0.80% | 1.90 | 19794 | 235.00 | 233.85 | 238.20 | 1972 | 235.10 | 240.00 | 1160 | -4.41% | -47.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 113.40 | -0.87% | -1.00 | 38388 | 114.20 | 112.90 | 115.80 | 1103 | 112.70 | 114.30 | 3177 | 10.00% | 2.69% |
| NCC A | 157.50 | -1.25% | -2.00 | 17 | 157.00 | 157.00 | 157.50 | 1700 | 159.50 | 186.00 | 10 | 5.28% | 3.57% |
| NCC B | 161.30 | 1.57% | 2.50 | 6387 | 157.90 | 157.10 | 161.30 | 1767 | 160.30 | 162.60 | 2887 | 2.06% | 3.72% |
| Neles | 29.36 | - | - | - | - | - | - | 16 | 29.06 | 32.00 | 254 | -6.68% | -16.73% |
| Neste Corp | 35.59 | 1.14% | 0.40 | 93709 | 34.96 | 34.89 | 35.59 | 802 | 35.19 | 35.94 | 166 | -0.40% | 13.44% |
| NETCOMPANY GROUP DK1 | 470.00 | -1.67% | -8.00 | 10618 | 475.80 | 467.40 | 475.80 | 708 | 466.80 | 478.00 | 15 | 4.18% | 50.79% |
| Nibe Industrier B | 211.40 | -0.47% | -1.00 | 80557 | 212.40 | 210.40 | 213.90 | 2206 | 210.10 | 213.80 | 1159 | 1.05% | 30.55% |
| Nobia | 47.96 | 2.79% | 1.30 | 21932 | 46.52 | 46.14 | 48.04 | 4066 | 47.54 | 48.26 | 1039 | 0.82% | -33.30% |
| NOKIA | 3.65 | 0.83% | 0.03 | 6566459 | 3.64 | 3.62 | 3.68 | 4000 | 3.63 | 3.66 | 1000 | -9.02% | 9.38% |
| NOKIAN TYRES | 19.33 | 0.44% | 0.09 | 153935 | 19.13 | 18.88 | 19.48 | 1491 | 19.07 | 19.45 | 100 | -3.53% | -25.09% |
| Nolato B | 652.50 | 0.38% | 2.50 | 1024 | 650.50 | 650.50 | 661.50 | 226 | 648.00 | 657.00 | 68 | 1.25% | 17.86% |
| Nordea Bank | 65.82 | 1.57% | 1.02 | 993909 | 64.75 | 64.45 | 65.88 | 4500 | 64.92 | 66.99 | 1000 | -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 | 319.80 | 0.31% | 1.00 | 5691 | 318.20 | 316.60 | 321.80 | 993 | 317.60 | 322.40 | 1456 | 8.73% | 5.70% |
| Novo-Nordisk B | 427.25 | -1.10% | -4.75 | 387216 | 431.00 | 427.25 | 435.30 | 318 | 427.55 | 432.95 | 318 | -2.31% | 11.57% |
| NOVOZYMES | 384.10 | 0.37% | 1.40 | 65930 | 377.50 | 377.50 | 385.80 | 100 | 383.90 | 490.00 | 50 | -1.37% | 17.21% |
| NYFOSA AB | 65.20 | 0.08% | 0.05 | 5864 | 65.55 | 64.50 | 65.80 | 1457 | 64.80 | 66.20 | 7092 | -1.29% | -19.49% |
| Oersted | 852.80 | 1.11% | 9.40 | 80894 | 843.20 | 839.20 | 852.80 | 324 | 688.00 | 859.40 | 44 | 7.71% | 22.05% |
| OEssur | 46.25 | -1.80% | -0.85 | 1595 | 46.25 | 46.00 | 46.70 | 106 | 46.00 | 46.70 | 37 | 3.29% | -10.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 44.65 | -2.30% | -1.05 | 735 | 45.25 | 44.65 | 45.55 | 630 | 44.05 | 45.30 | 610 | 3.39% | 11.74% |
| Orion B | 44.77 | -2.42% | -1.11 | 76867 | 45.42 | 44.62 | 45.82 | 638 | 44.22 | 45.26 | 615 | 3.75% | 11.12% |
| OUTOKUMPU | 2.38 | -2.54% | -0.06 | 221921 | 2.43 | 2.36 | 2.43 | 295 | 2.35 | 2.80 | 443 | -6.94% | -13.25% |
| Pandora | 395.10 | -0.43% | -1.70 | 42382 | 390.00 | 385.00 | 395.80 | 1000 | 335.20 | 398.60 | 94 | 4.07% | 36.92% |
| Pandox AB | 108.80 | 0.37% | 0.40 | 48403 | 106.80 | 106.80 | 109.20 | 1160 | 107.80 | 109.60 | 2678 | -2.69% | -48.75% |
| Peab B | 80.00 | 1.07% | 0.85 | 9687 | 79.45 | 79.25 | 80.35 | 5829 | 79.40 | 80.40 | 4034 | 0.06% | -15.48% |
| Ratos B | 26.44 | 0.76% | 0.20 | 35377 | 26.28 | 26.04 | 26.44 | 6814 | 26.28 | 26.62 | 17637 | 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 | 41.14 | 3.00% | 1.20 | 54892 | 40.04 | 40.00 | 41.20 | 873 | 40.88 | 41.46 | 5998 | -0.20% | -33.71% |
| Ringkjøbing Landbobk | 483.50 | -1.63% | -8.00 | 352 | 487.50 | 482.50 | 487.50 | 274 | 480.50 | 488.50 | 483 | 2.40% | -4.38% |
| Rockwool Int A | 1720.00 | 1.65% | 28.00 | 17 | 1710.00 | 1710.00 | 1720.00 | 14 | 1700.00 | 1726.00 | 14 | 2.30% | 17.50% |
| ROCKWOOL INT B | 1918.00 | 1.43% | 27.00 | 2938 | 1890.00 | 1887.00 | 1929.00 | 20 | 1892.00 | 1933.00 | 20 | 3.11% | 19.53% |
| Royal Unibrew | 601.40 | 3.37% | 19.60 | 34587 | 583.20 | 582.80 | 602.00 | 63 | 596.80 | 606.80 | 62 | 3.38% | -4.62% |
| Saab B | 238.40 | 1.49% | 3.50 | 20835 | 233.00 | 231.50 | 239.20 | 1175 | 234.90 | 241.10 | 1160 | -1.96% | -25.21% |
| Sagax B | 130.20 | -0.76% | -1.00 | 14446 | 131.20 | 130.20 | 131.20 | 2298 | 129.80 | 131.40 | 3051 | 0.77% | -3.95% |
| Sagax pref | 36.70 | 1.10% | 0.40 | 50 | 36.30 | 36.30 | 36.70 | 345 | 36.30 | 36.70 | 25 | 5.83% | -3.71% |
| Sagax A | 134.50 | 0.00% | 0.00 | - | 134.50 | 134.50 | 134.50 | 82 | 134.00 | 146.00 | 30 | 0.75% | -3.24% |
| SAMHALLSBYGGNADSBOL. | 25.61 | 1.31% | 0.33 | 98561 | 25.26 | 25.18 | 25.66 | 18102 | 25.46 | 25.88 | 18144 | 1.77% | 10.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 32.30 | 1.13% | 0.36 | 185112 | 31.77 | 31.54 | 32.43 | 895 | 31.75 | 32.66 | 855 | 0.24% | -18.00% |
| Sandvik | 179.60 | 1.47% | 2.60 | 414967 | 176.80 | 176.30 | 180.18 | 2607 | 177.90 | 181.55 | 1599 | -0.37% | -2.96% |
| SANOMA | 8.92 | -1.16% | -0.10 | 2070 | 8.96 | 8.86 | 9.03 | 1281 | 8.81 | 8.99 | 857 | -0.61% | -4.80% |
| SCAND.TOBACCO GROUP | 96.00 | -0.62% | -0.60 | 8534 | 96.95 | 95.45 | 97.30 | 2094 | 95.40 | 96.80 | 2302 | -3.50% | 18.60% |
| Schouw & Co. | 527.50 | 0.48% | 2.50 | 75 | 525.00 | 525.00 | 527.50 | 72 | 527.00 | 535.00 | 244 | -0.94% | -6.08% |
| Securitas B | 123.65 | 1.27% | 1.55 | 364054 | 121.90 | 121.80 | 124.30 | 2352 | 122.10 | 124.60 | 3768 | -3.97% | -24.16% |
| SimCorp | 727.00 | -1.36% | -10.00 | 7454 | 737.00 | 726.00 | 737.00 | 100 | 721.00 | 730.50 | 100 | 1.66% | -2.77% |
| SEB A | 86.18 | 2.28% | 1.92 | 1735644 | 83.80 | 83.60 | 86.20 | 5415 | 85.66 | 86.88 | 5403 | 0.67% | -4.21% |
| SEB C | 90.30 | 1.35% | 1.20 | 522 | 88.90 | 88.90 | 90.40 | 167 | 84.00 | 90.30 | 23 | 2.89% | -3.26% |
| Skanska B | 191.40 | 1.03% | 1.95 | 135020 | 189.40 | 189.15 | 192.05 | 1551 | 189.25 | 194.00 | 1493 | -1.79% | -10.51% |
| SKF A | 178.50 | 0.00% | 0.00 | - | 178.50 | 178.50 | 178.50 | 1600 | 178.00 | 185.50 | 1500 | 1.42% | -5.25% |
| SKF B | 181.75 | 2.65% | 4.70 | 274899 | 177.40 | 176.95 | 182.05 | 1655 | 178.55 | 185.15 | 1556 | 0.23% | -6.55% |
| Spar Nord Bank | 52.30 | -0.38% | -0.20 | 1934 | 52.20 | 52.20 | 52.50 | 17042 | 52.10 | 52.70 | 1326 | -0.57% | -18.98% |
| SSAB A | 25.39 | 0.67% | 0.17 | 646593 | 25.05 | 24.61 | 25.41 | 10000 | 25.10 | 25.71 | 10000 | -3.30% | -23.37% |
| SSAB B | 24.54 | -0.04% | -0.01 | 41595 | 24.19 | 23.96 | 24.56 | 8025 | 24.41 | 24.75 | 2867 | -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 | 10.57 | 0.62% | 0.07 | 410443 | 10.47 | 10.42 | 10.65 | 2306 | 10.40 | 10.71 | 2261 | -2.00% | -19.28% |
| Svenska Cellulosa A | 112.40 | -0.53% | -0.60 | 33 | 112.40 | 112.40 | 112.40 | 2000 | 110.00 | 112.00 | 222 | 0.89% | 11.44% |
| Svenska Cellulos B | 110.80 | -0.27% | -0.30 | 373636 | 111.10 | 110.75 | 112.10 | 200 | 110.05 | 111.10 | 100 | -0.63% | 16.92% |
| SHB A | 89.92 | 1.10% | 0.98 | 599933 | 88.58 | 88.42 | 90.00 | 872 | 88.50 | 91.32 | 3176 | -1.24% | -11.77% |
| Svenska Handelsbanke | 94.70 | 0.74% | 0.70 | 1409 | 94.50 | 94.10 | 94.70 | 348 | 94.10 | 95.40 | 348 | -0.95% | -9.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 454.40 | 0.58% | 2.60 | 21098 | 447.30 | 447.30 | 455.20 | 587 | 448.80 | 457.60 | 1026 | 5.17% | 24.94% |
| Swedbank A | 133.64 | 1.92% | 2.52 | 557680 | 129.34 | 129.24 | 133.66 | 200 | 132.82 | 135.14 | 2144 | 4.69% | -6.04% |
| SWEDISH MATCH | 647.60 | -1.91% | -12.60 | 122547 | 658.60 | 646.60 | 659.60 | 461 | 637.60 | 655.40 | 442 | -2.25% | 37.14% |
| Swedish Orphan Bio | 207.60 | -1.56% | -3.30 | 32268 | 209.20 | 207.50 | 211.90 | 1175 | 205.00 | 210.40 | 1159 | -3.39% | 36.68% |
| Sydbank | 125.30 | 0.00% | 0.00 | 7680 | 122.70 | 122.30 | 125.20 | 100 | 124.30 | 125.90 | 100 | 1.13% | -10.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 121.10 | 1.25% | 1.50 | 705921 | 119.75 | 119.50 | 121.40 | 2352 | 119.70 | 122.25 | 3841 | -6.74% | -11.83% |
| Telia Company | 34.61 | -0.06% | -0.02 | 1162845 | 34.56 | 34.39 | 34.72 | 8689 | 34.12 | 35.00 | 8323 | -0.97% | -14.09% |
| Terveystalo | 8.36 | -1.76% | -0.15 | 3404 | 8.55 | 8.36 | 8.55 | 753 | 8.28 | 8.41 | 382 | -4.17% | -23.61% |
| THULE GROUP AB (PUBL | 242.80 | -0.57% | -1.40 | 7102 | 242.80 | 242.20 | 244.60 | 1922 | 241.20 | 245.00 | 1920 | 2.61% | 12.64% |
| TietoEVRY | 24.28 | -0.16% | -0.04 | 11046 | 24.10 | 24.06 | 24.38 | 700 | 24.04 | 24.42 | 1841 | -1.14% | -12.27% |
| Topdanmark | 290.00 | 1.12% | 3.20 | 6203 | 286.00 | 283.80 | 290.20 | 84 | 285.00 | 292.60 | 129 | 2.94% | -12.77% |
| Traton | 17.53 | 2.06% | 0.35 | 22315 | 17.27 | 17.18 | 17.57 | 715 | 16.73 | 17.66 | 504 | -0.07% | -28.51% |
| Trelleborg B | 142.85 | 1.89% | 2.65 | 29996 | 140.75 | 139.70 | 143.15 | 2087 | 140.85 | 144.65 | 2001 | 1.56% | -16.67% |
| Tryg | 196.10 | 1.98% | 3.80 | 33487 | 192.20 | 191.50 | 196.80 | 192 | 194.40 | 198.00 | 189 | -0.31% | -2.88% |
| UPM-KYMMENE | 24.08 | -1.47% | -0.36 | 471645 | 24.09 | 24.04 | 24.23 | 1134 | 23.78 | 24.48 | 1113 | -4.34% | -20.96% |
| Valmet OYJ | 23.17 | -0.39% | -0.09 | 43703 | 23.27 | 23.03 | 23.33 | 1133 | 22.91 | 23.49 | 1118 | -0.56% | 8.79% |
| VEONEER SDR DL 1 | 101.30 | 0.20% | 0.20 | 13947 | 101.00 | 101.00 | 102.90 | 1079 | 100.50 | 102.10 | 910 | -0.79% | -32.56% |
| VESTAS WIND SYSTEMS | 741.60 | -0.96% | -7.20 | 199060 | 746.60 | 739.40 | 748.00 | 160 | 733.40 | 751.00 | 40 | 5.55% | 10.83% |
| Vitrolife AB | 223.40 | 1.55% | 3.40 | 5301 | 221.00 | 220.20 | 226.80 | 1841 | 222.00 | 225.60 | 1227 | -0.72% | 11.17% |
| Volvo A | 153.20 | 1.06% | 1.60 | 9125 | 150.60 | 150.60 | 153.20 | 692 | 152.20 | 154.40 | 842 | 2.16% | -4.47% |
| Volvo B | 153.45 | 1.05% | 1.60 | 958751 | 151.05 | 150.05 | 153.45 | 600 | 152.20 | 154.80 | 800 | 2.19% | -3.28% |
| Wärtsilä | 7.09 | 0.23% | 0.02 | 620641 | 7.08 | 6.88 | 7.12 | 4127 | 7.00 | 7.19 | 3953 | -3.25% | -28.27% |
| Wallenstam B | 111.70 | 1.18% | 1.30 | 7313 | 110.80 | 110.80 | 113.50 | 3564 | 110.80 | 112.40 | 397 | -0.27% | -2.65% |
| Wihlborgs Fastighete | 148.60 | -0.40% | -0.60 | 17595 | 148.60 | 148.60 | 151.20 | 363 | 147.60 | 150.10 | 3127 | -5.75% | -13.61% |
| YIT | 4.84 | -0.53% | -0.03 | 10150 | 4.85 | 4.80 | 4.86 | 5852 | 4.76 | 4.90 | 5753 | -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