Finanz und Wirtschaft 
08.04.2020 20:48:18
Chart
Kursdaten
| Kurs | 228.99 | Eröffnung | 227.77 |
| Diff. absolut | -0.80 | Tages-Hoch | 229.02 |
| Diff. % | -0.35 % | Tages-Tief | 226.62 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 07.04.2020 | 229.79 | Volatilität in % | - |
| Börse | Letzter Handel | 08.04.2020 / 17:35 | |
| Währung | EUR | Aktualisierungsstand | 08.04.2020 / 20:48 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -14.71% | 289.0 | 188.4 |
| 1 Woche | 4.85% | 231.4 | 214.2 |
| 1 Monat | -8.88% | 243.4 | 188.4 |
| 3 Monate | -14.66% | 289.0 | 188.4 |
| 6 Monate | -3.20% | 289.0 | 188.4 |
| 1 Jahr | -5.55% | 289.0 | 188.4 |
| 3 Jahre | 6.68% | 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 ' | 6040.00 | -2.58% | -160.00 | 233 | 6045.00 | 6005.00 | 6125.00 | 10 | 6020.00 | 6060.00 | 10 | 7.76% | -33.26% |
| A.P. Moller-Maersk B | 6510.00 | -2.08% | -138.00 | 3536 | 6592.00 | 6464.00 | 6620.00 | 6 | 6060.00 | 6888.00 | 6 | 7.92% | -32.36% |
| AAK AB | 159.05 | -2.50% | -4.08 | 56846 | 161.85 | 158.25 | 162.25 | 28 | 155.00 | 159.40 | 458 | -0.53% | -10.92% |
| AB SAGAX D | 28.75 | 1.05% | 0.30 | 5997 | 28.50 | 28.50 | 29.40 | 1409 | 28.20 | 29.60 | 1409 | 9.94% | -20.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Addtech B | 267.40 | 0.53% | 1.40 | 13228 | 262.00 | 259.80 | 269.80 | 133 | 262.60 | 271.60 | 144 | 11.32% | -11.60% |
| AF Poeyry B | 162.40 | 0.31% | 0.50 | 2800 | 162.00 | 159.80 | 163.60 | 119 | 157.20 | 163.60 | 7 | 11.16% | -25.78% |
| Ahlstrom-Munksjö | 11.12 | 2.96% | 0.32 | 16900 | 11.02 | 10.82 | 11.32 | 22 | 11.10 | 11.38 | 100 | 3.93% | -22.45% |
| ALFA LAVAL | 186.70 | -0.35% | -0.65 | 199452 | 188.05 | 184.45 | 189.15 | 100 | 186.25 | 187.00 | 100 | 9.95% | -20.79% |
| ALK-Abelló B | 1625.00 | 0.49% | 8.00 | 317 | 1601.00 | 1580.00 | 1627.00 | 212 | 1619.00 | 1637.00 | 65 | 5.38% | -0.43% |
| Alm Brand | 52.70 | -1.68% | -0.90 | 6753 | 52.70 | 51.80 | 52.70 | 1000 | 52.10 | 53.50 | 50 | 9.56% | -11.05% |
| Ambu | 198.95 | -1.27% | -2.55 | 100479 | 201.20 | 197.95 | 201.70 | 1653 | 100.00 | 238.00 | 245 | 22.21% | 78.83% |
| ARION BANK HF AB SDR | 3.78 | 0.00% | 0.00 | - | 3.78 | 3.78 | 3.78 | 395 | 3.96 | 3.78 | 3486 | -2.83% | -43.50% |
| ARJO AB B | 51.60 | -0.58% | -0.30 | 71433 | 50.95 | 49.96 | 51.75 | 1339 | 50.90 | 52.60 | 223 | 3.99% | 14.62% |
| ASSA Abloy B | 182.25 | -3.88% | -7.35 | 1114598 | 177.60 | 176.80 | 183.15 | 200 | 181.70 | 182.40 | 200 | 1.93% | -16.74% |
| AstraZeneca | 6938.00 | -0.66% | -46.00 | 355245 | 7030.00 | 6867.00 | 7064.00 | 156 | 6934.00 | 7050.00 | 1 | -1.56% | -8.73% |
| Atlas Copco A | 332.70 | -0.54% | -1.80 | 460058 | 330.80 | 326.70 | 334.80 | 200 | 331.70 | 342.40 | 100 | 7.01% | -10.97% |
| Atlas Copco B | 290.30 | -1.33% | -3.90 | 87699 | 292.00 | 288.00 | 294.10 | 100 | 289.40 | 290.90 | 100 | 6.30% | -10.79% |
| Atrium Ljungberg B | 155.80 | 1.70% | 2.60 | 2265 | 152.00 | 152.00 | 156.60 | 412 | 153.40 | 158.00 | 128 | 9.72% | -31.06% |
| ATTENDO AB | 38.40 | -4.14% | -1.66 | 21889 | 39.74 | 38.40 | 39.94 | 1504 | 38.34 | 40.00 | 91 | -6.46% | -29.02% |
| Autoliv Sdr | 529.60 | 4.62% | 23.40 | 25458 | 501.80 | 498.70 | 530.40 | 300 | 523.80 | 533.80 | 500 | 17.69% | -33.23% |
| Avanza Bank | 96.75 | 2.22% | 2.10 | 60106 | 94.90 | 94.80 | 96.95 | 232 | 96.40 | 98.00 | 28 | 16.57% | -0.77% |
| AXFOOD AB | 210.60 | -0.85% | -1.80 | 41885 | 211.60 | 208.80 | 214.20 | 65 | 199.00 | 213.60 | 400 | 2.63% | 0.86% |
| Beijer B | 214.00 | 3.78% | 7.80 | 24919 | 212.60 | 208.40 | 213.80 | 20 | 209.80 | 214.40 | 373 | 21.94% | -22.18% |
| Betsson B | 43.84 | 4.83% | 2.02 | 56407 | 40.68 | 39.68 | 43.98 | 3029 | 43.48 | 44.66 | 1816 | 16.66% | 0.18% |
| BillerudKorsnäs | 114.65 | 1.51% | 1.70 | 51954 | 111.60 | 111.60 | 114.75 | 1284 | 105.00 | 115.00 | 45 | 6.11% | 3.43% |
| Boliden | 193.10 | -0.95% | -1.85 | 246036 | 193.15 | 190.80 | 195.25 | 245 | 192.85 | 193.60 | 100 | 8.82% | -22.45% |
| BONAVA AB A FRIA SK | 49.80 | 0.00% | 0.00 | - | 49.80 | 49.80 | 49.80 | 500 | 43.90 | 63.00 | 32 | 0.00% | -48.66% |
| BONAVA AB B FRIA SK | 44.50 | -1.07% | -0.48 | 53072 | 45.04 | 43.94 | 47.20 | 206 | 43.00 | 44.50 | 225 | 12.26% | -55.28% |
| BRAVIDA HOLDING AB | 73.50 | 0.34% | 0.25 | 16082 | 72.90 | 72.50 | 73.90 | 43 | 72.00 | 85.00 | 197 | 9.01% | -19.36% |
| CARGOTEC | 18.48 | -1.54% | -0.29 | 53132 | 18.72 | 17.93 | 18.96 | 299 | 16.90 | 38.72 | 6 | 12.00% | -39.01% |
| Carlsberg A | 890.00 | 0.00% | 0.00 | 20 | 890.00 | 890.00 | 890.00 | 6 | 840.00 | 906.00 | 6 | 0.91% | -2.41% |
| CARLSBERG B | 791.20 | -0.15% | -1.20 | 49117 | 796.40 | 782.20 | 798.80 | 344 | 753.80 | 790.60 | 37 | 3.83% | -20.43% |
| Castellum | 168.25 | 0.54% | 0.90 | 84161 | 167.20 | 164.50 | 170.15 | 30 | 145.00 | 175.00 | 100 | 4.18% | -23.56% |
| CHRISTIAN HANSEN | 508.80 | -0.78% | -4.00 | 35588 | 512.80 | 505.00 | 516.60 | 65 | 480.00 | 513.40 | 52 | 0.24% | -4.04% |
| Citycon | 5.54 | -1.42% | -0.08 | 11592 | 5.62 | 5.52 | 5.62 | 77 | 5.52 | 10.50 | 130 | -0.54% | -40.84% |
| COLOPLAST | 988.60 | 0.37% | 3.60 | 43080 | 987.00 | 979.80 | 999.20 | 100 | 961.20 | 1059.00 | 98 | -1.83% | 19.40% |
| Danske Bank | 73.94 | -2.45% | -1.86 | 305695 | 75.96 | 72.72 | 75.96 | 12000 | 62.50 | 77.96 | 435 | -0.19% | -31.66% |
| DFDS | 156.00 | -1.89% | -3.00 | 9681 | 157.20 | 154.40 | 158.30 | 393 | 155.20 | 157.00 | 2070 | 2.09% | -51.97% |
| DOMETIC GROUP AB | 47.85 | 4.38% | 2.01 | 192658 | 46.35 | 45.51 | 48.14 | 7433 | 47.18 | 48.41 | 7261 | 19.39% | -49.30% |
| DRILLING CO.1972 DK | 171.70 | -0.58% | -1.00 | 12056 | 178.40 | 166.80 | 178.40 | 471 | 170.50 | 173.10 | 515 | 28.66% | -61.03% |
| DSV Panalpina | 627.60 | -1.48% | -9.40 | 20894 | 630.00 | 625.20 | 634.80 | 113 | 625.00 | 659.60 | 117 | 3.67% | -18.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 126.15 | 1.00% | 1.25 | 251154 | 124.25 | 121.75 | 126.20 | 200 | 125.75 | 127.40 | 2747 | 6.46% | -45.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ELECTROLUX PROF. B | 25.70 | 0.59% | 0.15 | 1539316 | 25.10 | 24.65 | 26.00 | 189 | 24.75 | 25.75 | 98 | -6.88% | 0.00% |
| Elekta B | 85.22 | -1.34% | -1.16 | 413088 | 86.40 | 82.90 | 86.40 | 13 | 82.30 | 86.80 | 200 | 6.53% | -30.88% |
| Elisa Corp. | 53.08 | 1.65% | 0.86 | 75474 | 52.44 | 52.36 | 53.90 | 15 | 47.00 | 53.66 | 16 | -6.02% | 7.86% |
| EPIROC AB A | 99.75 | -1.24% | -1.25 | 305893 | 100.00 | 98.58 | 101.65 | 3552 | 99.00 | 103.50 | 700 | 3.50% | -13.03% |
| EPIROC AB B | 97.78 | -1.63% | -1.62 | 52329 | 98.10 | 97.48 | 99.84 | 3630 | 97.02 | 104.00 | 79 | 1.62% | -12.30% |
| EQT | 132.10 | 6.23% | 7.75 | 51645 | 125.80 | 125.80 | 132.60 | 476 | 129.35 | 132.00 | 324 | 17.95% | 21.42% |
| Ericsson B | 81.00 | 1.66% | 1.32 | 2269900 | 78.98 | 78.66 | 81.95 | 1700 | 80.78 | 81.24 | 1700 | 2.95% | -0.95% |
| Ericsson Telefon A | 85.30 | 3.27% | 2.70 | 864 | 84.60 | 84.60 | 85.30 | 1800 | 81.10 | 87.60 | 453 | 5.44% | -0.47% |
| ESSITY AB A | 283.50 | -0.87% | -2.50 | 506 | 290.00 | 283.50 | 291.50 | 100 | 278.50 | 289.50 | 146 | -2.41% | -6.90% |
| ESSITY AB B | 282.40 | -1.67% | -4.80 | 696098 | 288.50 | 282.40 | 291.50 | 165 | 279.00 | 289.00 | 20 | -1.98% | -6.61% |
| EVOLUTION GAM.GR.SK- | 411.10 | 7.76% | 29.60 | 50759 | 377.00 | 375.10 | 412.30 | 33 | 390.60 | 416.90 | 1213 | 21.48% | 45.27% |
| Fabege | 122.80 | 0.90% | 1.10 | 105408 | 119.75 | 119.10 | 122.90 | 20 | 115.00 | 125.50 | 400 | 1.36% | -21.18% |
| Fast Partner | 75.40 | 1.62% | 1.20 | 1654 | 75.10 | 74.80 | 76.30 | 710 | 73.00 | 77.10 | 540 | 7.41% | -24.30% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fastighets Balder B | 360.30 | 2.68% | 9.40 | 102795 | 350.20 | 348.10 | 362.60 | 135 | 358.50 | 367.00 | 21 | 8.43% | -16.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fenix Outdoor 'B' | 705.00 | 2.77% | 19.00 | 186 | 703.00 | 699.00 | 705.00 | 60 | 686.00 | 721.00 | 60 | 16.34% | -40.05% |
| Fiskars | 10.04 | 4.26% | 0.41 | 1692 | 9.77 | 9.62 | 10.10 | 2 | 6.00 | 12.90 | 2 | 6.81% | -10.83% |
| FLSMIDTH & CO | 160.45 | -0.12% | -0.20 | 14270 | 161.00 | 159.90 | 163.90 | 108 | 158.65 | 164.70 | 42 | 6.47% | -39.52% |
| FORTUM | 14.76 | -1.17% | -0.17 | 384498 | 14.85 | 14.37 | 14.87 | 12 | 14.51 | 15.40 | 8 | 13.63% | -32.99% |
| G4S Plc | 95.33 | 2.84% | 2.63 | 573204 | 93.24 | 88.12 | 96.12 | 35021 | 91.12 | 98.38 | 25933 | 6.54% | -56.45% |
| Genmab | 1460.50 | -0.58% | -8.50 | 9919 | 1467.00 | 1446.00 | 1470.50 | 240 | 1451.50 | 1473.50 | 26 | 6.14% | -1.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GN Store Nord | 315.10 | -1.25% | -4.00 | 73038 | 317.00 | 307.70 | 319.00 | 84 | 311.60 | 318.20 | 84 | 7.67% | 0.25% |
| H. Lundbeck | 219.20 | -1.66% | -3.70 | 20247 | 222.00 | 215.70 | 222.10 | 1581 | 217.30 | 224.20 | 81 | 7.45% | -13.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hennes & Mauritz B | 137.70 | 3.49% | 4.65 | 1326437 | 133.90 | 131.90 | 140.00 | 300 | 137.40 | 138.05 | 300 | 12.22% | -27.63% |
| Hexagon B | 439.00 | -0.48% | -2.10 | 223211 | 436.40 | 428.40 | 439.30 | 100 | 438.20 | 440.00 | 100 | 7.39% | -16.09% |
| Hexpol B | 59.90 | -1.16% | -0.70 | 107499 | 60.10 | 59.45 | 60.80 | 8322 | 58.95 | 60.80 | 8322 | 6.25% | -34.78% |
| Holmen A | 430.00 | 0.47% | 2.00 | 335 | 427.00 | 427.00 | 457.00 | 22 | 424.00 | 430.00 | 36 | 12.86% | 46.76% |
| HOLMEN B | 278.60 | 0.87% | 2.40 | 25044 | 273.80 | 273.20 | 280.80 | 200 | 265.00 | 299.00 | 980 | 4.19% | -1.90% |
| Hufvudstaden A | 134.00 | -0.30% | -0.40 | 30409 | 132.50 | 132.50 | 136.30 | 290 | 132.40 | 134.40 | 951 | 4.08% | -27.72% |
| Huhtamäki | 30.96 | 3.75% | 1.12 | 47658 | 30.00 | 29.64 | 30.96 | 11 | 30.00 | 45.00 | 60 | 10.73% | -25.05% |
| Husqvarna A | 53.00 | 8.61% | 4.20 | 1424 | 53.20 | 50.80 | 53.20 | 2000 | 52.00 | 53.80 | 12 | 1.92% | -29.14% |
| HUSQVARNA | 53.12 | 4.16% | 2.12 | 530740 | 50.60 | 49.63 | 53.18 | 10 | 52.00 | 54.00 | 300 | 10.99% | -29.06% |
| ICA Gruppen | 426.05 | -6.77% | -30.95 | 85538 | 458.00 | 425.70 | 460.60 | 831 | 422.60 | 460.00 | 11 | -0.20% | -2.57% |
| Industrivärden A | 209.80 | -1.04% | -2.20 | 18494 | 207.60 | 207.60 | 212.20 | 400 | 168.00 | 211.80 | 149 | 9.21% | -9.72% |
| Industrivärden C | 208.00 | -1.09% | -2.30 | 78978 | 208.50 | 206.20 | 211.30 | 29 | 200.00 | 208.00 | 173 | 8.42% | -8.09% |
| Indutrade | 279.20 | 1.53% | 4.20 | 9845 | 275.20 | 275.00 | 280.00 | 388 | 200.00 | 279.60 | 94 | 10.27% | -16.81% |
| Intrum | 135.00 | 4.17% | 5.40 | 40938 | 130.20 | 129.80 | 138.80 | 132 | 134.00 | 140.00 | 35 | 6.97% | -51.68% |
| Investor A | 471.00 | 0.73% | 3.40 | 15219 | 464.40 | 464.00 | 474.00 | 100 | 461.00 | 482.20 | 200 | 7.39% | -7.10% |
| Investor B | 476.90 | 1.40% | 6.60 | 475335 | 470.10 | 466.20 | 479.00 | 100 | 476.10 | 477.40 | 100 | 8.07% | -6.82% |
| ISS | 101.10 | 0.80% | 0.80 | 68250 | 100.80 | 99.44 | 102.35 | 173 | 99.70 | 104.70 | 586 | 9.96% | -36.87% |
| Jeudan | 1135.00 | -2.99% | -35.00 | 21 | 1145.00 | 1135.00 | 1150.00 | 8 | 1100.00 | 1200.00 | 7 | -3.81% | -8.47% |
| JM | 182.90 | 4.39% | 7.70 | 51079 | 175.05 | 174.25 | 185.15 | 41 | 180.00 | 184.70 | 1893 | 9.98% | -34.14% |
| JYSKE BANK | 153.85 | -2.75% | -4.35 | 40792 | 157.85 | 151.60 | 159.30 | 120 | 151.70 | 154.50 | 2294 | -4.17% | -36.79% |
| KEMIRA | 9.63 | 0.31% | 0.03 | 32463 | 9.65 | 9.53 | 9.74 | 250 | 8.25 | 15.28 | 80 | 11.13% | -27.56% |
| Kesko 'A' | 50.60 | -3.80% | -2.00 | 116 | 51.20 | 50.60 | 51.20 | 74 | 49.35 | 50.80 | 200 | 2.43% | -13.65% |
| KESKO B | 51.75 | -2.45% | -1.30 | 29681 | 52.75 | 51.55 | 52.80 | 100 | 31.30 | 51.95 | 97 | 2.78% | -17.99% |
| Kindred Group | 37.26 | -0.21% | -0.08 | 268125 | 36.31 | 35.82 | 37.35 | 85 | 35.90 | 41.55 | 156 | 6.52% | -34.91% |
| Kinnevik AB 'A' | 187.80 | 4.33% | 7.80 | 263 | 187.80 | 187.20 | 188.00 | 52 | 193.80 | 196.80 | 477 | 16.36% | -21.91% |
| Kinnevik AB 'B' | 193.60 | 8.19% | 14.65 | 176255 | 179.40 | 178.85 | 193.85 | 250 | 193.30 | 198.00 | 500 | 18.34% | -15.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KLOEVERN AB NAV. B S | 14.78 | 0.75% | 0.11 | 305444 | 14.30 | 14.30 | 15.02 | 173 | 13.70 | 15.00 | 1220 | 10.96% | -35.63% |
| Klövern pref | 286.50 | 4.95% | 13.50 | 18 | 286.50 | 286.50 | 286.50 | 142 | 282.50 | 298.00 | 142 | 2.32% | -22.88% |
| KOJAMO OYJ | 16.50 | 0.98% | 0.16 | 44028 | 15.94 | 15.94 | 16.90 | 307 | 16.44 | 17.08 | 47 | -0.96% | 1.48% |
| KONE | 51.52 | -3.08% | -1.64 | 231662 | 52.68 | 51.16 | 52.79 | 110 | 50.42 | 55.00 | 50 | 0.55% | -11.63% |
| KONECRANES | 18.14 | -1.09% | -0.20 | 29085 | 18.33 | 17.73 | 18.64 | 420 | 15.20 | 18.31 | 103 | 15.25% | -33.72% |
| Kungsleden | 73.45 | 1.80% | 1.30 | 53265 | 72.45 | 71.45 | 74.45 | 110 | 73.20 | 73.55 | 959 | 5.15% | -25.43% |
| Københavns Lufthavne | 4860.00 | 0.00% | 0.00 | - | 4860.00 | 4860.00 | 4860.00 | 1 | 4860.00 | 4970.00 | 1 | -2.41% | -15.33% |
| Latour Investment B | 151.60 | -0.26% | -0.40 | 26008 | 149.90 | 147.50 | 152.00 | 965 | 90.00 | 153.00 | 170 | 10.17% | -0.92% |
| LIFCO AB B | 378.60 | -0.99% | -3.80 | 10666 | 374.60 | 374.60 | 386.20 | 1200 | 375.00 | 639.00 | 100 | 9.55% | -33.93% |
| Loomis B | 228.60 | 4.00% | 8.80 | 63895 | 221.60 | 218.80 | 229.20 | 510 | 152.10 | 230.00 | 735 | 18.81% | -41.11% |
| Lundbergföretagen B | 429.40 | 1.71% | 7.20 | 10029 | 419.00 | 417.40 | 429.80 | 13 | 426.00 | 432.60 | 152 | 6.82% | 4.27% |
| Lundin Energy | 220.30 | 1.52% | 3.30 | 37477 | 214.60 | 211.20 | 225.20 | 99 | 219.00 | 226.00 | 490 | 20.94% | -30.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marel | 3.79 | 1.34% | 0.05 | 2093 | 3.74 | 3.74 | 3.80 | 147 | 3.72 | 3.95 | 386 | 5.28% | -15.59% |
| MEDICOVER AB | 90.30 | -0.33% | -0.30 | 2090 | 90.80 | 90.00 | 91.00 | 151 | 88.20 | 90.60 | 250 | 6.49% | -15.45% |
| Metsä Board A | 6.00 | 0.00% | 0.00 | - | 6.00 | 6.00 | 6.00 | 485 | 3.07 | 6.00 | 20 | 3.45% | -1.96% |
| Metsä Board B | 5.71 | 0.79% | 0.04 | 76898 | 5.55 | 5.55 | 5.75 | 1000 | 3.30 | 5.72 | 875 | 14.67% | -4.91% |
| METSO OYJ | 23.20 | -0.64% | -0.15 | 89973 | 23.30 | 22.55 | 23.35 | 80 | 13.10 | 35.00 | 10 | 13.45% | -34.20% |
| Micronic Mydata | 131.90 | 5.18% | 6.50 | 6085 | 124.00 | 124.00 | 131.90 | 132 | 128.00 | 132.20 | 197 | 11.97% | -28.82% |
| Millicom Int Cell | 289.50 | -2.16% | -6.40 | 15663 | 296.40 | 286.45 | 296.40 | 1431 | 289.50 | 313.00 | 100 | 5.01% | -35.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 88.45 | 5.93% | 4.95 | 29540 | 83.80 | 83.50 | 90.65 | 50 | 79.00 | 88.50 | 250 | 11.96% | -20.60% |
| NCC A | 140.00 | -3.11% | -4.50 | 782 | 142.00 | 138.00 | 142.00 | 1000 | 139.00 | 142.00 | 350 | 12.45% | -9.09% |
| NCC B | 140.40 | -3.57% | -5.20 | 15516 | 144.30 | 138.80 | 145.50 | 1000 | 139.90 | 140.90 | 980 | 9.69% | -8.30% |
| Neste Corp | 29.20 | 0.21% | 0.06 | 185445 | 28.83 | 28.58 | 29.39 | 125 | 16.00 | 43.17 | 14 | -0.10% | -5.87% |
| NETCOMPANY GROUP DK1 | 325.00 | 3.44% | 10.80 | 112 | 317.60 | 317.00 | 325.00 | 37 | 317.40 | 330.80 | 37 | 2.01% | 2.52% |
| Nibe Industrier B | 164.65 | 3.13% | 5.00 | 148663 | 158.60 | 158.60 | 164.95 | 2160 | 162.75 | 165.90 | 2112 | 17.61% | 1.20% |
| Nobia | 37.18 | -0.21% | -0.08 | 76008 | 36.36 | 36.36 | 38.33 | 1707 | 36.06 | 41.00 | 142 | 9.74% | -46.85% |
| NOKIA | 2.97 | 1.17% | 0.03 | 4276087 | 2.89 | 2.86 | 2.97 | 15790 | 2.56 | 2.99 | 4200 | 7.56% | -10.19% |
| NOKIAN TYRES | 19.50 | 1.88% | 0.36 | 144714 | 19.09 | 18.89 | 19.60 | 138 | 16.51 | 22.10 | 330 | 1.83% | -24.08% |
| Nolato B | 504.50 | 0.35% | 1.75 | 4319 | 490.80 | 486.20 | 504.50 | 125 | 498.00 | 510.50 | 991 | 17.11% | -8.52% |
| Nordea Bank | 56.36 | -3.06% | -1.78 | 1504244 | 56.84 | 55.76 | 57.18 | 1500 | 55.97 | 56.46 | 500 | 3.13% | -25.62% |
| NORDIC ENTER.GRP A | 314.00 | 0.00% | 0.00 | - | 314.00 | 314.00 | 314.00 | 500 | 216.00 | 296.00 | 5 | 0.00% | 34.19% |
| NORDIC ENTER.GRP B | 227.00 | 6.77% | 14.40 | 68514 | 224.40 | 223.80 | 229.20 | 9 | 223.20 | 232.00 | 362 | 21.78% | -24.73% |
| Novo-Nordisk B | 406.35 | -0.97% | -4.00 | 766971 | 406.85 | 399.25 | 409.50 | 617 | 402.75 | 414.40 | 590 | -1.29% | 4.95% |
| NOVOZYMES | 310.00 | -4.35% | -14.10 | 134004 | 316.70 | 308.40 | 320.80 | 25 | 307.80 | 312.20 | 12 | -0.16% | -5.05% |
| NYFOSA AB | 53.45 | 6.94% | 3.47 | 74567 | 50.90 | 50.83 | 53.45 | 184 | 49.00 | 54.10 | 728 | 10.75% | -33.95% |
| Oersted | 651.00 | 0.25% | 1.60 | 110963 | 656.00 | 646.00 | 662.80 | 43 | 644.40 | 689.40 | 70 | 0.37% | -5.79% |
| OEssur | 41.90 | -0.36% | -0.15 | 8731 | 41.65 | 41.65 | 41.90 | 279 | 41.30 | 41.90 | 183 | 3.71% | -20.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 38.95 | 1.17% | 0.45 | 794 | 39.00 | 38.95 | 39.30 | 100 | 20.00 | 50.00 | 4 | 4.28% | -4.77% |
| Orion B | 39.48 | 1.08% | 0.42 | 114914 | 38.80 | 38.75 | 40.04 | 280 | 23.19 | 40.50 | 1200 | 3.65% | -4.38% |
| OUTOKUMPU | 2.51 | 10.44% | 0.24 | 739951 | 2.32 | 2.32 | 2.58 | 601 | 2.40 | 2.54 | 1117 | 15.15% | -10.91% |
| Pandora | 223.70 | 0.31% | 0.70 | 44252 | 223.80 | 219.10 | 225.00 | 75 | 202.60 | 225.90 | 98 | 6.68% | -22.81% |
| Pandox AB | 92.40 | 4.41% | 3.90 | 46599 | 85.10 | 84.50 | 93.00 | 39 | 84.00 | 92.30 | 140 | 20.47% | -56.31% |
| Peab B | 71.35 | -1.31% | -0.95 | 25526 | 70.80 | 70.35 | 72.22 | 58 | 69.00 | 73.00 | 128 | 4.08% | -23.81% |
| Ratos B | 22.70 | 2.81% | 0.62 | 55449 | 21.90 | 21.90 | 22.72 | 150 | 18.30 | 23.00 | 100 | 14.42% | -32.40% |
| Ratos A | 34.90 | 0.00% | 0.00 | - | 34.90 | 34.90 | 34.90 | 320 | 20.10 | 19.00 | 104 | 0.00% | 5.44% |
| RESURS HOLDING AB | 31.30 | -4.98% | -1.64 | 63304 | 32.24 | 30.98 | 32.68 | 334 | 31.10 | 32.90 | 54 | -4.28% | -48.05% |
| Ringkjøbing Landbobk | 371.00 | 0.14% | 0.50 | 2125 | 369.50 | 362.50 | 373.50 | 951 | 367.50 | 373.00 | 951 | -0.27% | -27.82% |
| Rockwool Int A | 1292.00 | -2.12% | -28.00 | 4 | 1292.00 | 1292.00 | 1292.00 | 5 | 1280.00 | 1340.00 | 22 | 8.75% | -10.28% |
| ROCKWOOL INT B | 1306.00 | -0.15% | -2.00 | 1254 | 1314.00 | 1295.00 | 1317.00 | 267 | 1300.00 | 1336.00 | 8 | 9.11% | -17.45% |
| Royal Unibrew | 475.20 | 0.64% | 3.00 | 13125 | 471.80 | 463.90 | 476.00 | 743 | 470.90 | 476.50 | 743 | 1.37% | -22.10% |
| Saab B | 205.50 | -0.53% | -1.10 | 41594 | 205.00 | 202.70 | 208.40 | 150 | 203.00 | 217.00 | 735 | 9.78% | -34.57% |
| Sagax B | 108.40 | 0.74% | 0.80 | 3534 | 105.80 | 105.00 | 110.40 | 3716 | 106.00 | 108.40 | 119 | 10.95% | -20.64% |
| Sagax pref | 34.80 | 0.00% | 0.00 | 60 | 34.80 | 34.80 | 34.80 | 170 | 34.40 | 36.10 | 179 | 1.16% | -7.69% |
| Sagax A | 117.50 | -1.26% | -1.50 | 53 | 118.00 | 114.50 | 118.00 | 16 | 117.00 | 117.00 | 25 | 20.51% | -15.47% |
| SAMHALLSBYGGNADSBOL. | 19.93 | 2.65% | 0.52 | 257955 | 19.42 | 19.40 | 20.14 | 1732 | 19.75 | 20.88 | 185 | 18.04% | -13.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 27.61 | -0.68% | -0.19 | 227206 | 27.71 | 26.95 | 27.81 | 150 | 26.83 | 27.69 | 100 | 7.98% | -29.11% |
| Sandvik | 141.43 | -1.51% | -2.17 | 712100 | 141.90 | 138.75 | 142.20 | 200 | 141.10 | 141.65 | 300 | 7.26% | -22.46% |
| SANOMA | 8.41 | 1.33% | 0.11 | 3248 | 8.34 | 8.20 | 8.41 | 400 | 7.08 | 9.30 | 500 | 0.72% | -11.29% |
| SCAND.TOBACCO GROUP | 70.40 | -0.85% | -0.60 | 22561 | 71.25 | 70.30 | 71.90 | 1471 | 70.00 | 72.00 | 194 | -0.42% | -13.57% |
| Schouw & Co. | 463.00 | -4.04% | -19.50 | 834 | 471.00 | 455.00 | 471.00 | 142 | 459.50 | 466.00 | 357 | 4.81% | -17.17% |
| Securitas B | 113.30 | 2.07% | 2.30 | 162555 | 109.55 | 109.50 | 114.10 | 27 | 110.55 | 115.50 | 100 | 9.84% | -29.63% |
| SimCorp | 570.00 | -1.72% | -10.00 | 46003 | 573.50 | 569.00 | 581.00 | 67 | 566.00 | 573.50 | 618 | 3.54% | -24.80% |
| SEB A | 69.44 | -0.60% | -0.42 | 1027318 | 68.80 | 67.92 | 69.56 | 600 | 69.34 | 70.04 | 5012 | 7.66% | -21.06% |
| SEB C | 79.60 | 2.45% | 1.90 | 3163 | 77.30 | 77.30 | 79.60 | 31 | 79.50 | 79.60 | 290 | 5.43% | -13.57% |
| Skanska B | 168.65 | -0.62% | -1.05 | 180687 | 170.85 | 167.00 | 172.55 | 30 | 168.00 | 175.00 | 500 | 14.26% | -20.34% |
| SKF A | 142.00 | 0.00% | 0.00 | - | 142.00 | 142.00 | 142.00 | 500 | 139.50 | 146.00 | 274 | 9.57% | -24.63% |
| SKF B | 140.30 | -1.34% | -1.90 | 340821 | 141.80 | 137.65 | 141.80 | 200 | 140.10 | 140.65 | 200 | 8.97% | -25.94% |
| Spar Nord Bank | 42.00 | -1.75% | -0.75 | 14781 | 41.20 | 41.10 | 42.30 | 2716 | 41.60 | 42.10 | 1921 | 4.22% | -35.19% |
| SSAB A | 23.30 | 4.74% | 1.05 | 490088 | 22.38 | 22.29 | 23.69 | 6713 | 21.20 | 26.00 | 1000 | 5.88% | -29.19% |
| SSAB B | 22.51 | 5.04% | 1.08 | 150101 | 21.53 | 21.51 | 22.76 | 1000 | 22.30 | 22.96 | 125 | 5.83% | -26.34% |
| Stora Enso A | 11.90 | 0.00% | 0.00 | - | 11.90 | 11.90 | 11.90 | 83 | 11.80 | 11.85 | 18 | 8.18% | -12.18% |
| Stora Enso Oyj R | 10.20 | -1.31% | -0.14 | 589396 | 10.19 | 9.96 | 10.28 | 300 | 10.18 | 10.23 | 500 | 13.33% | -21.66% |
| Svenska Cellulosa A | 99.90 | 2.25% | 2.20 | 368 | 99.10 | 99.10 | 100.00 | 100 | 99.90 | 100.20 | 8 | 2.99% | -1.48% |
| Svenska Cellulos B | 99.12 | 3.23% | 3.10 | 572531 | 95.74 | 95.42 | 99.46 | 3573 | 98.40 | 99.24 | 300 | 3.75% | 4.31% |
| SHB A | 82.40 | -1.08% | -0.90 | 1170876 | 83.00 | 81.50 | 83.28 | 400 | 82.24 | 82.96 | 4232 | 2.21% | -18.25% |
| Svenska Handelsbanke | 92.30 | -1.07% | -1.00 | 18036 | 93.00 | 91.20 | 93.40 | 455 | 90.00 | 92.70 | 38 | 3.36% | -10.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 318.00 | 1.47% | 4.60 | 11036 | 312.00 | 309.60 | 318.60 | 1963 | 255.00 | 321.80 | 98 | 13.69% | -12.06% |
| Swedbank A | 106.52 | -5.82% | -6.58 | 1701683 | 109.50 | 105.56 | 110.50 | 300 | 106.38 | 106.62 | 300 | -2.17% | -23.67% |
| SWEDISH MATCH | 571.00 | 1.35% | 7.60 | 61870 | 565.80 | 564.80 | 575.80 | 490 | 562.00 | 580.00 | 17 | 2.33% | 18.61% |
| Swedish Orphan Bio | 169.20 | -1.48% | -2.55 | 90795 | 168.85 | 167.80 | 172.50 | 2099 | 167.60 | 175.65 | 500 | -0.82% | 9.66% |
| Sydbank | 90.67 | -3.02% | -2.83 | 15581 | 92.80 | 89.10 | 93.15 | 607 | 90.15 | 91.25 | 100 | -3.74% | -35.28% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 136.85 | 0.55% | 0.75 | 556980 | 135.80 | 134.05 | 138.10 | 1000 | 133.60 | 137.80 | 85 | 1.15% | 0.88% |
| Telia Company | 35.56 | 0.65% | 0.23 | 2042208 | 35.36 | 35.20 | 35.68 | 1500 | 35.50 | 35.98 | 5000 | -1.39% | -11.78% |
| Terveystalo | 8.60 | -1.49% | -0.13 | 1023 | 8.88 | 8.60 | 8.88 | 48 | 8.50 | 12.50 | 400 | 7.50% | -22.80% |
| THULE GROUP AB (PUBL | 160.40 | -0.87% | -1.40 | 262459 | 162.50 | 159.00 | 162.50 | 3064 | 158.50 | 162.50 | 3109 | -0.12% | -26.01% |
| TietoEVRY | 20.48 | 0.59% | 0.12 | 24532 | 20.40 | 20.16 | 20.56 | 470 | 17.00 | 20.52 | 200 | 5.51% | -26.12% |
| Topdanmark | 293.80 | -0.41% | -1.20 | 11399 | 292.00 | 286.20 | 294.20 | 65 | 293.20 | 295.60 | 1201 | 7.62% | -10.64% |
| Traton | 12.83 | -2.42% | -0.32 | 63143 | 13.21 | 12.78 | 13.21 | 1022 | 12.24 | 12.83 | 72 | 5.15% | -46.61% |
| Trelleborg B | 117.45 | 2.17% | 2.50 | 128237 | 114.30 | 112.67 | 117.50 | 300 | 116.00 | 118.00 | 100 | 16.06% | -30.19% |
| Tryg | 185.25 | 0.79% | 1.45 | 47646 | 184.70 | 180.90 | 185.40 | 138 | 182.00 | 187.20 | 138 | 10.80% | -6.44% |
| UPM-KYMMENE | 24.53 | 0.00% | 0.00 | 280067 | 24.45 | 24.12 | 24.55 | 619 | 23.10 | 25.00 | 28 | 6.56% | -20.67% |
| Valmet OYJ | 18.92 | -0.45% | -0.09 | 63327 | 18.48 | 18.20 | 19.00 | 100 | 18.00 | 19.50 | 24 | 5.70% | -11.51% |
| VEONEER SDR DL 1 | 79.40 | 3.12% | 2.40 | 10447 | 77.00 | 75.60 | 79.75 | 151 | 70.50 | 80.00 | 170 | 12.86% | -47.03% |
| VESTAS WIND SYSTEMS | 578.80 | -2.33% | -13.80 | 105023 | 580.20 | 570.40 | 587.00 | 100 | 567.00 | 592.60 | 250 | 6.28% | -14.33% |
| Vitrolife AB | 155.70 | 1.70% | 2.60 | 7995 | 150.50 | 150.50 | 156.30 | 120 | 155.40 | 156.00 | 23 | 9.19% | -21.32% |
| Volvo A | 125.80 | -1.56% | -2.00 | 9375 | 126.20 | 124.60 | 126.80 | 2800 | 123.80 | 127.00 | 700 | 11.72% | -20.73% |
| Volvo B | 126.35 | -1.33% | -1.70 | 3072655 | 127.00 | 124.10 | 127.35 | 2842 | 124.20 | 127.00 | 700 | 12.01% | -19.52% |
| WARTSILA | 7.12 | 2.80% | 0.19 | 186518 | 6.90 | 6.81 | 7.12 | 794 | 7.08 | 7.12 | 200 | 13.57% | -27.89% |
| Wallenstam B | 105.90 | 1.44% | 1.50 | 5932 | 104.90 | 102.70 | 106.80 | 2461 | 104.50 | 105.90 | 192 | -2.22% | -6.61% |
| Wihlborgs Fastighete | 139.50 | 0.43% | 0.60 | 13870 | 138.95 | 136.70 | 141.30 | 249 | 139.50 | 141.20 | 3400 | 7.39% | -19.22% |
| WILLIAM DEMANT | 150.60 | 0.40% | 0.60 | 39346 | 150.05 | 147.00 | 150.65 | 131 | 128.00 | 160.00 | 463 | 2.14% | -28.29% |
| YIT | 4.24 | -1.40% | -0.06 | 24977 | 4.33 | 4.15 | 4.33 | 800 | 3.66 | 8.50 | 150 | 8.22% | -28.92% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung