Finanz und Wirtschaft 
15.07.2020 04:35:14
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 13.07.2020 | 379.05 | Volatilität in % | - |
| Börse | Letzter Handel | 14.07.2020 / 17:35 | |
| Währung | SEK | Aktualisierungsstand | 15.07.2020 / 04:35 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 1.32% | 406.3 | 272.7 |
| 1 Woche | 0.69% | 379.3 | 371.1 |
| 1 Monat | 5.44% | 379.3 | 348.9 |
| 3 Monate | 11.82% | 379.3 | 325.8 |
| 6 Monate | -0.43% | 406.3 | 272.7 |
| 1 Jahr | 10.12% | 406.3 | 272.7 |
| 3 Jahre | 19.33% | 406.3 | 272.7 |
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 ' | 7605.00 | 0.20% | 15.00 | 251 | 7590.00 | 7545.00 | 7620.00 | 4 | 4612.00 | 7660.00 | 10 | -0.78% | -15.97% |
| A.P. Moller-Maersk B | 8198.00 | 0.44% | 36.00 | 2313 | 8180.00 | 8110.00 | 8220.00 | 8 | 8000.00 | 8216.00 | 5 | -0.44% | -14.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AB SAGAX D | 30.50 | 0.33% | 0.10 | 2334 | 30.10 | 30.10 | 30.50 | 1488 | 30.20 | 30.70 | 1488 | 0.00% | -16.09% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AF Poeyry B | 208.80 | 2.76% | 5.60 | 11523 | 204.20 | 200.80 | 210.60 | 2219 | 206.20 | 210.20 | 673 | 3.57% | -4.57% |
| Ahlstrom-Munksjö | 12.98 | 0.15% | 0.02 | 4245 | 13.00 | 12.85 | 13.02 | 1832 | 12.90 | 13.06 | 333 | -0.76% | -9.48% |
| ALFA LAVAL | 204.20 | -2.11% | -4.40 | 416719 | 205.30 | 202.00 | 205.90 | 1161 | 201.70 | 207.40 | 1142 | -1.07% | -13.36% |
| ALK-Abelló B | 1775.00 | -0.39% | -7.00 | 345 | 1761.00 | 1752.00 | 1775.00 | 137 | 1756.00 | 1788.00 | 26 | 0.28% | 8.76% |
| Alm Brand | 65.50 | 0.46% | 0.30 | 1729 | 65.10 | 64.90 | 65.50 | 62 | 65.20 | 66.00 | 2147 | 1.55% | 10.55% |
| Ambu | 225.70 | -3.42% | -8.00 | 147337 | 232.40 | 224.80 | 233.20 | 1459 | 224.10 | 226.50 | 166 | -0.97% | 102.88% |
| ARION BANK HF AB SDR | 4.21 | -0.36% | -0.01 | 1372 | 4.21 | 4.21 | 4.21 | 1372 | 4.21 | 5.10 | 552 | -4.43% | -37.14% |
| ARJO AB B | 50.90 | 1.09% | 0.55 | 30036 | 50.30 | 50.10 | 51.80 | 9072 | 50.45 | 51.15 | 2863 | -3.14% | 13.06% |
| ASSA Abloy B | 199.72 | -0.14% | -0.28 | 971540 | 198.20 | 197.35 | 200.00 | 381 | 196.45 | 200.80 | 2310 | 1.69% | -8.76% |
| AstraZeneca | 8541.00 | -0.48% | -41.00 | 333724 | 8482.00 | 8411.00 | 8616.00 | 220 | 8514.00 | 8544.00 | 69 | 0.06% | 12.35% |
| Atlas Copco A | 411.30 | -0.65% | -2.70 | 374032 | 409.60 | 406.00 | 412.40 | 60 | 360.00 | 412.80 | 100 | 1.81% | 10.06% |
| Atlas Copco B | 364.40 | -0.27% | -1.00 | 163391 | 359.50 | 357.50 | 365.10 | 100 | 357.20 | 368.10 | 303 | 2.30% | 11.99% |
| Atrium Ljungberg B | 133.80 | -0.89% | -1.20 | 5083 | 135.20 | 133.30 | 136.40 | 2753 | 132.60 | 134.80 | 838 | 1.06% | -40.80% |
| ATTENDO AB | 36.00 | 0.28% | 0.10 | 16973 | 35.78 | 35.02 | 36.28 | 9783 | 35.52 | 36.22 | 1442 | -1.75% | -33.46% |
| Autoliv Sdr | 604.20 | 0.03% | 0.20 | 112331 | 600.60 | 595.60 | 609.60 | 487 | 596.80 | 614.20 | 300 | -0.56% | -23.83% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXFOOD AB | 201.40 | 0.30% | 0.60 | 80794 | 200.80 | 200.20 | 202.40 | 1161 | 198.90 | 203.00 | 2286 | 0.50% | -3.54% |
| Betsson B | 74.60 | 1.22% | 0.90 | 94753 | 73.30 | 73.10 | 75.00 | 3967 | 74.20 | 75.30 | 6161 | 10.52% | 70.48% |
| BillerudKorsnäs | 133.35 | -0.11% | -0.15 | 84120 | 133.70 | 131.45 | 133.70 | 2202 | 131.80 | 135.15 | 2124 | -0.45% | 20.30% |
| Boliden | 237.90 | -1.53% | -3.70 | 574600 | 239.00 | 236.30 | 240.60 | 1168 | 233.70 | 240.50 | 1151 | 4.66% | -4.46% |
| BONAVA AB A FRIA SK | 49.80 | 0.00% | 0.00 | - | 49.80 | 49.80 | 49.80 | 500 | 53.40 | 51.00 | 2352 | 0.00% | -48.66% |
| BONAVA AB B FRIA SK | 54.55 | 0.46% | 0.25 | 25773 | 53.85 | 52.80 | 54.55 | 3525 | 53.90 | 54.95 | 1002 | 4.10% | -45.18% |
| Bravida Holding | 86.45 | -2.97% | -2.65 | 57703 | 87.20 | 86.10 | 88.10 | 5337 | 85.80 | 87.15 | 3482 | -2.70% | -5.16% |
| Cargotec B | 21.30 | 0.85% | 0.18 | 34584 | 21.06 | 20.98 | 21.42 | 848 | 21.16 | 21.46 | 2074 | 0.66% | -29.70% |
| Carlsberg A | 982.00 | 1.87% | 18.00 | 14 | 980.00 | 976.00 | 982.00 | 39 | 972.00 | 986.00 | 39 | 4.03% | 7.68% |
| CARLSBERG B | 929.00 | -0.41% | -3.80 | 48002 | 930.00 | 925.60 | 932.40 | 50 | 923.60 | 929.80 | 100 | 4.85% | -6.58% |
| Castellum | 176.85 | 0.03% | 0.05 | 143544 | 175.95 | 174.75 | 178.40 | 1673 | 174.10 | 178.85 | 1602 | 0.57% | -19.65% |
| CHRISTIAN HANSEN | 708.00 | -0.11% | -0.80 | 34300 | 704.60 | 696.60 | 708.60 | 297 | 699.20 | 709.20 | 53 | 1.29% | 33.53% |
| Citycon | 6.27 | 0.32% | 0.02 | 19844 | 6.24 | 6.23 | 6.29 | 3228 | 6.22 | 9.41 | 32 | 1.62% | -33.05% |
| Collector AB | 14.98 | 1.35% | 0.20 | 23553 | 14.60 | 14.34 | 15.00 | 3554 | 14.88 | 15.12 | 6655 | 7.31% | -70.34% |
| COLOPLAST | 1052.50 | 0.62% | 6.50 | 23337 | 1045.00 | 1037.50 | 1055.00 | 8 | 976.00 | 1062.00 | 36 | 1.59% | 27.11% |
| Danske Bank | 100.25 | 0.61% | 0.61 | 268613 | 98.52 | 98.50 | 100.60 | 560 | 98.00 | 100.40 | 300 | 5.08% | -7.35% |
| Demant | 186.25 | -1.32% | -2.50 | 85489 | 187.15 | 184.95 | 187.70 | 100 | 186.10 | 195.00 | 133 | 1.15% | -11.31% |
| DFDS | 204.80 | -0.68% | -1.40 | 3009 | 206.20 | 202.40 | 206.40 | 91 | 199.00 | 207.00 | 91 | -1.73% | -36.95% |
| DOMETIC GROUP AB | 86.62 | -1.32% | -1.16 | 121037 | 87.00 | 85.76 | 87.38 | 3406 | 85.38 | 87.14 | 5324 | 2.05% | -8.22% |
| DRILLING CO.1972 DK | 144.10 | -0.35% | -0.50 | 7838 | 145.00 | 139.40 | 145.30 | 1243 | 143.50 | 145.80 | 1970 | -0.89% | -67.29% |
| DSV Panalpina | 840.20 | -1.20% | -10.20 | 58086 | 848.00 | 835.80 | 848.00 | 47 | 824.20 | 850.20 | 241 | -0.59% | 9.20% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 176.10 | -1.01% | -1.80 | 347613 | 175.50 | 173.60 | 176.30 | 1672 | 173.80 | 179.35 | 1585 | 6.73% | -23.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ELECTROLUX PROF. B | 36.39 | 2.31% | 0.82 | 62023 | 34.60 | 34.41 | 36.81 | 8361 | 36.09 | 36.81 | 12595 | 5.42% | 0.00% |
| Elekta B | 85.34 | -3.55% | -3.14 | 357502 | 87.38 | 84.80 | 87.66 | 3454 | 84.18 | 86.42 | 3321 | -4.05% | -30.79% |
| Elisa A | 55.84 | 1.01% | 0.56 | 161075 | 55.14 | 54.84 | 55.96 | 23 | 55.54 | 56.80 | 67 | 2.80% | 13.47% |
| EPIROC AB A | 120.40 | -0.50% | -0.60 | 540879 | 119.50 | 118.55 | 120.50 | 2323 | 119.00 | 121.80 | 2294 | 2.21% | 4.97% |
| EPIROC AB B | 118.80 | -0.38% | -0.45 | 39204 | 117.95 | 117.35 | 119.00 | 2325 | 117.15 | 120.05 | 2294 | 2.50% | 6.55% |
| EQT | 184.20 | -2.44% | -4.60 | 40048 | 184.90 | 183.25 | 186.85 | 2504 | 182.85 | 186.50 | 1536 | 0.55% | 69.30% |
| Ericsson B | 87.44 | -0.41% | -0.36 | 3271733 | 86.22 | 86.02 | 88.08 | 3389 | 86.08 | 89.36 | 3176 | -1.40% | 6.92% |
| Ericsson Telefon A | 95.70 | 0.21% | 0.20 | 2610 | 94.00 | 93.90 | 95.70 | 399 | 95.10 | 100.00 | 164 | -0.73% | 11.67% |
| ESSITY AB A | 291.50 | -1.52% | -4.50 | 403 | 293.00 | 291.50 | 295.00 | 22 | 286.00 | 297.00 | 900 | -3.16% | -4.27% |
| ESSITY AB B | 292.10 | -1.52% | -4.50 | 585242 | 294.00 | 291.50 | 296.40 | 26 | 290.70 | 296.80 | 961 | -2.96% | -3.41% |
| EVOLUTION GAM.GR.SK- | 677.40 | -1.85% | -12.80 | 89948 | 681.40 | 672.00 | 685.00 | 681 | 672.40 | 685.20 | 14 | 0.18% | 139.36% |
| Fabege | 108.05 | -1.95% | -2.15 | 205731 | 110.00 | 107.95 | 110.00 | 2326 | 106.70 | 109.25 | 2293 | -0.46% | -30.65% |
| Fast Partner | 70.60 | -3.15% | -2.30 | 314 | 71.60 | 70.60 | 71.60 | 161 | 70.80 | 70.10 | 86 | -1.81% | -29.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fastighets Balder B | 357.70 | -0.20% | -0.70 | 35566 | 355.60 | 351.20 | 362.50 | 820 | 353.80 | 363.20 | 786 | -0.50% | -17.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fingerprint Cards B | 16.93 | -1.97% | -0.34 | 612954 | 17.20 | 16.77 | 17.20 | 27319 | 16.77 | 17.20 | 917 | 0.47% | -10.45% |
| Fiskars | 10.78 | 0.19% | 0.02 | 87 | 10.72 | 10.72 | 10.78 | 25 | 5.80 | 14.76 | 190 | 3.45% | -4.26% |
| FLSMIDTH & CO | 199.35 | 0.63% | 1.25 | 16891 | 196.30 | 193.53 | 199.35 | 115 | 190.00 | 200.60 | 1651 | -1.46% | -24.86% |
| FORTUM | 17.71 | 0.34% | 0.06 | 344876 | 17.50 | 17.44 | 17.75 | 346 | 17.66 | 17.86 | 332 | 2.73% | -19.55% |
| G4S Plc | 128.75 | -2.17% | -2.85 | 2123894 | 131.00 | 128.60 | 133.45 | 2800 | 127.40 | 128.85 | 3200 | 5.88% | -41.18% |
| Genmab | 2272.00 | -2.41% | -56.00 | 19953 | 2322.00 | 2248.00 | 2322.00 | 143 | 2255.00 | 2291.00 | 144 | -0.22% | 53.31% |
| Getinge B | 177.00 | -1.64% | -2.95 | 382534 | 177.30 | 176.30 | 178.20 | 1659 | 174.95 | 179.15 | 1600 | -3.78% | 1.96% |
| GN Store Nord | 372.60 | -1.64% | -6.20 | 27439 | 375.10 | 368.00 | 375.20 | 102 | 369.70 | 376.20 | 100 | 0.78% | 18.55% |
| H. Lundbeck | 236.80 | -1.91% | -4.60 | 29676 | 238.70 | 236.30 | 240.20 | 159 | 234.80 | 270.00 | 834 | -7.57% | -6.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hennes & Mauritz B | 135.80 | -2.86% | -4.00 | 952632 | 138.10 | 135.40 | 138.40 | 2168 | 134.05 | 137.55 | 2084 | -3.24% | -28.63% |
| Hexagon B | 579.20 | 3.37% | 18.90 | 434034 | 580.00 | 568.40 | 598.60 | 140 | 570.00 | 586.60 | 488 | 3.99% | 10.70% |
| Hexpol B | 71.85 | -0.76% | -0.55 | 122476 | 71.45 | 70.45 | 71.90 | 6418 | 71.35 | 72.45 | 6400 | -0.35% | -21.77% |
| Holmen A | 375.00 | 0.00% | 0.00 | 30 | 373.00 | 373.00 | 376.00 | 7 | 373.00 | 374.00 | 18 | 9.33% | 27.99% |
| Holmen B | 304.60 | 0.33% | 1.00 | 79743 | 301.20 | 300.00 | 304.80 | 1509 | 302.80 | 307.40 | 1509 | 0.69% | 7.25% |
| Hufvudstaden A | 113.80 | 0.62% | 0.70 | 28857 | 112.50 | 111.85 | 114.90 | 475 | 112.80 | 114.60 | 4046 | -0.96% | -38.62% |
| Huhtamäki | 34.08 | -0.76% | -0.26 | 10309 | 34.34 | 33.70 | 34.44 | 187 | 33.88 | 34.48 | 157 | -2.74% | -17.50% |
| Husqvarna A | 80.60 | 0.00% | 0.00 | - | 80.60 | 80.60 | 80.60 | 2000 | 78.80 | 81.40 | 2000 | 6.61% | 7.75% |
| HUSQVARNA B | 80.70 | -0.98% | -0.80 | 400961 | 80.28 | 79.78 | 80.84 | 3669 | 79.48 | 81.26 | 5706 | 4.59% | 7.77% |
| ICA Gruppen | 444.80 | -0.16% | -0.70 | 74769 | 445.00 | 441.50 | 449.10 | 660 | 438.90 | 449.80 | 635 | 1.48% | 1.72% |
| Industrivärden A | 222.40 | -0.36% | -0.80 | 5051 | 219.60 | 219.60 | 222.60 | 1566 | 220.00 | 224.20 | 1239 | 0.72% | -4.30% |
| Industrivärden C | 219.90 | -0.50% | -1.10 | 19513 | 219.55 | 217.30 | 221.00 | 1169 | 215.70 | 222.20 | 1146 | -0.09% | -2.83% |
| Indutrade | 384.20 | -0.36% | -1.40 | 33199 | 380.40 | 376.20 | 387.60 | 656 | 381.80 | 386.60 | 1199 | -0.52% | 14.48% |
| Intrum | 229.20 | 4.09% | 9.00 | 134637 | 217.00 | 217.00 | 229.40 | 2014 | 227.40 | 229.40 | 16 | 21.14% | -17.97% |
| Investor A | 508.00 | -0.78% | -4.00 | 1090 | 506.00 | 506.00 | 510.00 | 100 | 492.80 | 517.50 | 100 | 1.20% | 0.20% |
| Investor B | 511.80 | -1.04% | -5.40 | 361159 | 510.20 | 506.60 | 514.20 | 578 | 503.80 | 513.00 | 100 | 0.83% | 0.00% |
| ISS | 100.80 | -0.98% | -1.00 | 60245 | 101.10 | 99.28 | 101.55 | 197 | 99.00 | 107.00 | 197 | -5.93% | -37.06% |
| Jeudan | 237.80 | -0.25% | -0.60 | 148 | 236.20 | 236.20 | 237.80 | 113 | 235.10 | 239.00 | 186 | 0.04% | -4.11% |
| JM | 239.70 | 2.30% | 5.40 | 247022 | 225.50 | 225.50 | 241.50 | 1931 | 237.10 | 242.70 | 1144 | 7.06% | -13.68% |
| JYSKE BANK | 216.20 | 2.37% | 5.00 | 9244 | 213.00 | 212.80 | 217.60 | 1526 | 214.40 | 217.50 | 1526 | 7.56% | -11.18% |
| KEMIRA | 11.86 | -0.67% | -0.08 | 56230 | 11.89 | 11.77 | 11.99 | 3619 | 11.79 | 12.03 | 3701 | 0.59% | -10.83% |
| Kesko 'A' | 15.62 | -0.26% | -0.04 | 619 | 15.58 | 15.58 | 15.68 | 348 | 15.54 | 15.78 | 332 | 5.54% | 6.62% |
| Kesko B | 16.74 | 0.42% | 0.07 | 117701 | 16.60 | 16.53 | 16.88 | 2647 | 16.60 | 16.84 | 2654 | 7.65% | 6.12% |
| Kindred Group | 59.88 | 0.27% | 0.16 | 159769 | 59.60 | 58.98 | 60.24 | 4911 | 59.22 | 60.42 | 1808 | 3.49% | 4.61% |
| Kinnevik AB 'A' | 270.50 | 0.00% | 0.00 | - | 270.50 | 270.50 | 270.50 | 12 | 279.00 | 279.00 | 46 | 6.50% | 12.47% |
| Kinnevik AB 'B' | 277.90 | -0.61% | -1.70 | 335496 | 279.30 | 276.00 | 281.80 | 1055 | 274.80 | 281.30 | 1018 | 7.42% | 21.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KLOEVERN AB NAV. B S | 13.89 | -6.40% | -0.95 | 126633 | 14.37 | 13.50 | 14.37 | 33251 | 13.77 | 14.06 | 10622 | -5.96% | -39.50% |
| Klövern pref | 317.50 | 0.00% | 0.00 | - | 317.50 | 317.50 | 317.50 | 122 | 315.50 | 318.50 | 100 | 1.93% | -14.54% |
| KOJAMO OYJ | 19.74 | -0.80% | -0.16 | 114133 | 19.94 | 19.58 | 20.05 | 258 | 19.56 | 19.96 | 310 | 1.13% | 21.40% |
| KONE | 64.72 | 0.43% | 0.28 | 205388 | 63.98 | 63.26 | 64.84 | 438 | 63.82 | 65.48 | 421 | 5.86% | 11.01% |
| Konecranes | 20.52 | -0.39% | -0.08 | 60728 | 20.12 | 20.12 | 20.54 | 1484 | 20.38 | 20.72 | 2149 | -1.63% | -25.03% |
| Kungsleden | 69.35 | -1.70% | -1.20 | 31706 | 69.95 | 69.05 | 70.25 | 6616 | 69.10 | 70.00 | 6626 | -1.49% | -29.59% |
| Københavns Lufthavne | 4730.00 | 0.42% | 20.00 | 13 | 4730.00 | 4670.00 | 4740.00 | 2 | 4710.00 | 4730.00 | 2 | -0.63% | -17.60% |
| Latour Investment B | 175.10 | -0.11% | -0.20 | 93909 | 173.90 | 171.50 | 175.60 | 2641 | 173.40 | 176.30 | 2630 | 0.57% | 14.44% |
| LEOVEGAS AB | 43.54 | 0.00% | 0.00 | 53672 | 43.62 | 43.08 | 44.73 | 5830 | 43.00 | 43.90 | 1359 | -5.22% | 47.64% |
| LIFCO AB B | 624.50 | -0.72% | -4.50 | 4164 | 620.50 | 613.00 | 629.50 | 739 | 619.50 | 629.00 | 258 | 2.38% | 8.99% |
| Loomis B | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 424.60 | -0.66% | -2.80 | 11597 | 422.00 | 418.60 | 426.80 | 580 | 418.20 | 430.60 | 570 | -0.28% | 3.11% |
| Lundin Energy | 223.10 | 0.54% | 1.20 | 76761 | 219.00 | 215.90 | 223.30 | 1163 | 220.20 | 223.40 | 100 | -4.33% | -30.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Marel | 4.26 | 0.00% | 0.00 | - | 4.26 | 4.26 | 4.26 | 228 | 4.34 | 4.57 | 415 | -5.12% | -5.12% |
| MEDICOVER AB | 94.90 | -2.67% | -2.60 | 15980 | 96.00 | 94.75 | 96.40 | 1292 | 94.40 | 95.60 | 2254 | -2.67% | -11.14% |
| Metsä Board A | 6.20 | 0.00% | 0.00 | - | 6.20 | 6.20 | 6.20 | 500 | 5.80 | 8.36 | 1500 | 0.00% | 1.31% |
| Metsä Board B | 5.90 | -0.59% | -0.04 | 43775 | 5.91 | 5.84 | 5.91 | 7099 | 5.86 | 5.95 | 7490 | -1.26% | -1.83% |
| Metso Outotec | 4.54 | -2.24% | -0.10 | 338841 | 4.58 | 4.47 | 4.60 | 1000 | 3.20 | 4.58 | 9721 | -2.26% | -21.28% |
| Micronic Mydata | 174.00 | -0.97% | -1.70 | 18143 | 174.00 | 172.60 | 174.60 | 635 | 172.90 | 175.40 | 2539 | 0.35% | -6.10% |
| Millicom Int Cell | 228.50 | -2.72% | -6.40 | 28808 | 232.20 | 227.00 | 234.10 | 1160 | 225.40 | 231.40 | 1146 | -6.12% | -48.88% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 110.80 | 0.00% | 0.00 | 12796 | 110.00 | 110.00 | 111.60 | 276 | 109.20 | 111.80 | 446 | 5.52% | -0.54% |
| NCC A | 157.50 | 0.00% | 0.00 | - | 157.50 | 157.50 | 157.50 | 2800 | 159.50 | 163.00 | 700 | -1.25% | 2.27% |
| NCC B | 161.40 | -0.68% | -1.10 | 6311 | 161.20 | 160.10 | 162.40 | 2860 | 160.10 | 162.60 | 767 | 1.32% | 5.42% |
| Neles | 29.36 | - | - | - | - | - | - | 16 | 29.06 | 32.00 | 254 | -6.68% | -16.73% |
| Neste Corp | 36.74 | 1.49% | 0.54 | 283990 | 35.89 | 35.73 | 36.91 | 777 | 36.14 | 37.09 | 147 | 4.26% | 18.44% |
| NETCOMPANY GROUP DK1 | 451.60 | -3.71% | -17.40 | 12526 | 465.80 | 447.00 | 465.80 | 731 | 447.20 | 490.00 | 18 | -3.79% | 42.46% |
| Nibe Industrier B | 211.70 | -1.07% | -2.30 | 85987 | 209.50 | 204.60 | 211.70 | 1165 | 208.30 | 214.10 | 1146 | -2.40% | 30.12% |
| Nkt A/S | 155.50 | -2.63% | -4.20 | 2876 | 158.30 | 154.20 | 158.30 | 1308 | 154.60 | 160.00 | 90 | 6.65% | -3.48% |
| Nobia | 49.42 | 0.04% | 0.02 | 33003 | 49.08 | 48.38 | 49.60 | 5822 | 48.80 | 49.78 | 3341 | 6.01% | -29.35% |
| NOKIA | 3.77 | 0.32% | 0.01 | 6548428 | 3.70 | 3.67 | 3.80 | 1000 | 3.75 | 3.77 | 500 | -5.76% | 13.88% |
| NOKIAN TYRES | 19.36 | -1.07% | -0.21 | 136038 | 19.14 | 19.05 | 19.39 | 323 | 19.34 | 19.46 | 330 | -4.25% | -24.64% |
| Nordea Bank | 68.71 | 1.61% | 1.09 | 1757674 | 67.12 | 66.99 | 68.91 | 1000 | 65.80 | 69.44 | 500 | 3.06% | -9.32% |
| NORDIC ENTER.GRP A | 314.00 | 0.00% | 0.00 | - | 314.00 | 314.00 | 314.00 | 140 | 322.00 | 294.00 | 33 | 0.00% | 34.19% |
| NORDIC ENTER.GRP B | 326.00 | -0.79% | -2.60 | 6810 | 331.00 | 324.20 | 331.00 | 130 | 324.00 | 328.20 | 1248 | 4.76% | 8.09% |
| Novo-Nordisk B | 423.95 | -2.38% | -10.35 | 585855 | 431.43 | 421.85 | 432.45 | 75 | 423.40 | 430.00 | 300 | -1.50% | 9.49% |
| NOVOZYMES | 395.20 | 1.39% | 5.40 | 109672 | 388.00 | 386.30 | 396.70 | 100 | 394.40 | 500.00 | 50 | 0.61% | 21.04% |
| NYFOSA AB | 66.50 | 2.39% | 1.55 | 22118 | 65.65 | 65.65 | 67.40 | 2096 | 66.00 | 67.00 | 6919 | 1.06% | -17.83% |
| Oersted | 849.40 | -1.28% | -11.00 | 127422 | 857.20 | 845.40 | 861.80 | 213 | 730.00 | 870.00 | 124 | 6.15% | 22.92% |
| OEssur | 45.45 | -1.73% | -0.80 | 6198 | 46.80 | 45.10 | 46.80 | 4408 | 44.70 | 45.00 | 1816 | -1.52% | -13.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 44.95 | -2.07% | -0.95 | 172 | 44.65 | 44.30 | 45.00 | 620 | 44.25 | 45.70 | 600 | 3.81% | 9.90% |
| Orion B | 45.03 | -2.17% | -1.00 | 50458 | 45.72 | 44.26 | 45.72 | 629 | 44.44 | 45.67 | 602 | 3.71% | 9.06% |
| OUTOKUMPU | 2.42 | -3.12% | -0.08 | 326063 | 2.45 | 2.40 | 2.48 | 18353 | 2.40 | 5.99 | 700 | -3.74% | -14.00% |
| Pandora | 392.90 | -0.15% | -0.60 | 93709 | 391.90 | 391.00 | 397.40 | 1000 | 335.20 | 395.60 | 95 | 3.59% | 35.58% |
| Pandox AB | 111.40 | -1.24% | -1.40 | 35242 | 111.00 | 110.10 | 112.40 | 2275 | 110.40 | 112.00 | 2931 | -0.36% | -47.33% |
| Peab B | 81.30 | -0.12% | -0.10 | 15598 | 81.00 | 80.10 | 81.35 | 2820 | 80.85 | 81.85 | 5665 | 0.81% | -13.19% |
| Ratos B | 26.90 | 0.60% | 0.16 | 36875 | 26.64 | 26.48 | 27.04 | 2061 | 26.68 | 27.10 | 17120 | 1.51% | -19.89% |
| Ratos A | 25.00 | 0.00% | 0.00 | - | 25.00 | 25.00 | 25.00 | 72 | 27.10 | 28.30 | 83 | 0.00% | -24.47% |
| RESURS HOLDING AB | 42.78 | 0.42% | 0.18 | 29395 | 41.92 | 41.92 | 42.80 | 2714 | 42.52 | 43.06 | 1673 | 4.67% | -29.00% |
| Ringkjøbing Landbobk | 487.50 | -0.20% | -1.00 | 5817 | 489.00 | 486.50 | 489.00 | 374 | 484.50 | 492.50 | 71 | 0.62% | -5.16% |
| Rockwool Int A | 1802.00 | 2.62% | 46.00 | 11 | 1768.00 | 1768.00 | 1802.00 | 9 | 1804.00 | 1820.00 | 2 | 7.26% | 25.14% |
| ROCKWOOL INT B | 2046.00 | 3.49% | 69.00 | 3841 | 1965.00 | 1962.00 | 2052.00 | 19 | 2030.00 | 2066.00 | 19 | 9.47% | 29.33% |
| Royal Unibrew | 604.20 | -0.23% | -1.40 | 8977 | 599.20 | 598.20 | 606.40 | 63 | 597.40 | 608.20 | 62 | 6.75% | -0.95% |
| Saab B | 243.70 | 0.04% | 0.10 | 67643 | 241.60 | 240.00 | 244.70 | 1161 | 240.50 | 246.30 | 1146 | 1.71% | -22.41% |
| Sagax B | 129.80 | -1.37% | -1.80 | 3842 | 128.20 | 128.20 | 131.60 | 2136 | 129.00 | 131.00 | 686 | 0.00% | -4.98% |
| Sagax pref | 36.60 | -0.27% | -0.10 | 140 | 36.20 | 36.20 | 36.60 | 371 | 35.90 | 36.60 | 83 | 0.83% | -2.92% |
| Sagax A | 134.00 | -0.37% | -0.50 | 180 | 132.00 | 132.00 | 134.00 | 179 | 132.00 | 133.00 | 178 | 0.37% | -3.60% |
| SAMHALLSBYGGNADSBOL. | 26.06 | -1.06% | -0.28 | 494815 | 26.80 | 23.46 | 27.00 | 17430 | 25.96 | 26.38 | 17577 | 2.76% | 13.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 33.30 | 2.15% | 0.70 | 353896 | 32.30 | 32.15 | 33.32 | 20 | 26.00 | 33.80 | 815 | 2.65% | -14.51% |
| Sandvik | 179.55 | -1.75% | -3.20 | 1140417 | 180.00 | 178.15 | 181.15 | 1635 | 177.50 | 182.00 | 1571 | -0.47% | -1.56% |
| SANOMA | 8.95 | 2.29% | 0.20 | 2109 | 8.75 | 8.72 | 8.95 | 1345 | 8.89 | 9.02 | 1325 | -0.78% | -5.59% |
| SCAND.TOBACCO GROUP | 94.70 | -0.89% | -0.85 | 3513 | 95.05 | 94.50 | 95.65 | 2328 | 94.25 | 95.60 | 2644 | -3.56% | 16.27% |
| Schouw & Co. | 526.00 | -0.75% | -4.00 | 265 | 529.00 | 526.00 | 532.00 | 55 | 523.00 | 531.00 | 252 | -0.94% | -5.90% |
| Securitas B | 126.58 | -0.73% | -0.93 | 136921 | 125.70 | 125.70 | 127.20 | 3651 | 125.40 | 128.50 | 2223 | 0.26% | -21.38% |
| SimCorp | 697.50 | -4.12% | -30.00 | 7916 | 720.00 | 695.00 | 720.50 | 54 | 693.00 | 704.00 | 54 | -3.59% | -7.98% |
| SEB A | 90.38 | 1.73% | 1.54 | 1738664 | 87.58 | 87.30 | 90.72 | 3254 | 89.28 | 91.42 | 3136 | 6.28% | 2.75% |
| SEB C | 93.40 | 2.64% | 2.40 | 554 | 90.60 | 90.60 | 94.00 | 439 | 92.80 | 94.20 | 439 | 6.02% | 1.41% |
| Skanska B | 195.35 | -0.51% | -1.00 | 146886 | 194.00 | 193.15 | 196.00 | 2358 | 194.20 | 197.65 | 1450 | 0.88% | -7.72% |
| SKF A | 188.50 | 0.80% | 1.50 | 71 | 187.50 | 187.00 | 188.50 | 1500 | 184.50 | 191.00 | 1500 | 3.86% | 0.05% |
| SKF B | 188.60 | 0.37% | 0.70 | 761533 | 189.53 | 186.10 | 189.53 | 1575 | 185.35 | 190.80 | 1502 | 3.48% | -0.45% |
| Spar Nord Bank | 53.40 | -0.37% | -0.20 | 661 | 53.60 | 53.40 | 53.60 | 17610 | 53.20 | 53.60 | 490 | 1.14% | -17.59% |
| SSAB A | 26.10 | -0.87% | -0.23 | 472144 | 26.09 | 25.66 | 26.18 | 17671 | 25.92 | 26.40 | 10000 | -0.34% | -20.69% |
| SSAB B | 25.12 | -0.99% | -0.25 | 42624 | 25.00 | 24.75 | 25.21 | 10000 | 24.75 | 25.38 | 10000 | 0.36% | -17.80% |
| Stora Enso A | 11.85 | 0.00% | 0.00 | - | 11.85 | 11.85 | 11.85 | 18 | 11.75 | 11.85 | 56 | -0.84% | -12.55% |
| Stora Enso Oyj R | 10.70 | 0.38% | 0.04 | 581334 | 10.57 | 10.46 | 10.70 | 2255 | 10.55 | 10.89 | 2200 | -0.93% | -17.86% |
| Svenska Cellulosa A | 111.80 | -0.18% | -0.20 | 2443 | 111.00 | 110.40 | 111.80 | 2000 | 110.60 | 114.00 | 1815 | 0.36% | 10.26% |
| Svenska Cellulos B | 112.15 | -0.04% | -0.05 | 312945 | 111.10 | 110.00 | 112.15 | 2323 | 110.80 | 113.45 | 2294 | 0.63% | 18.03% |
| SHB A | 92.88 | -0.13% | -0.12 | 1316815 | 91.70 | 91.40 | 93.84 | 3174 | 91.66 | 93.94 | 3054 | 1.73% | -7.86% |
| Svenska Handelsbanke | 97.30 | 1.35% | 1.30 | 1447 | 96.00 | 95.40 | 97.80 | 85 | 96.50 | 98.20 | 21 | 1.99% | -5.99% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 467.00 | 0.39% | 1.80 | 18909 | 461.60 | 457.80 | 467.40 | 580 | 462.00 | 470.80 | 489 | 6.14% | 29.15% |
| Swedbank A | 138.24 | 1.19% | 1.62 | 750763 | 135.02 | 134.68 | 138.80 | 2129 | 136.40 | 140.84 | 2022 | 6.73% | -0.94% |
| SWEDISH MATCH | 642.80 | -1.53% | -10.00 | 127757 | 647.80 | 637.60 | 650.60 | 458 | 633.80 | 651.80 | 438 | -5.22% | 33.53% |
| Swedish Orphan Bio | 203.10 | -2.31% | -4.80 | 80791 | 207.20 | 202.20 | 207.20 | 1165 | 200.30 | 205.50 | 1148 | -6.28% | 31.63% |
| Sydbank | 128.80 | 0.55% | 0.70 | 4703 | 127.10 | 127.10 | 129.70 | 100 | 128.00 | 129.30 | 100 | 2.14% | -8.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 124.50 | 1.14% | 1.40 | 933478 | 122.55 | 122.05 | 124.60 | 2312 | 123.10 | 125.65 | 3689 | 2.47% | -8.22% |
| Telia Company | 35.20 | 0.63% | 0.22 | 1373595 | 34.80 | 34.76 | 35.36 | 1000 | 34.75 | 35.94 | 1000 | 0.80% | -12.68% |
| Terveystalo | 8.58 | 1.66% | 0.14 | 1235 | 8.47 | 8.47 | 8.58 | 587 | 8.53 | 8.66 | 1468 | -3.27% | -22.98% |
| THULE GROUP AB (PUBL | 241.00 | -2.03% | -5.00 | 28849 | 239.00 | 239.00 | 243.60 | 1912 | 239.40 | 243.00 | 1929 | -0.58% | 11.16% |
| TietoEVRY | 24.80 | -0.24% | -0.06 | 33366 | 24.82 | 24.36 | 24.92 | 700 | 24.48 | 25.82 | 750 | 1.72% | -10.53% |
| Topdanmark | 292.00 | 0.41% | 1.20 | 13440 | 290.20 | 287.40 | 292.80 | 118 | 283.00 | 295.00 | 94 | -0.41% | -11.19% |
| Traton | 17.83 | -0.04% | -0.01 | 64217 | 17.94 | 17.58 | 18.08 | 644 | 17.12 | 18.08 | 632 | 1.10% | -25.78% |
| Trelleborg B | 143.90 | -1.27% | -1.85 | 211444 | 143.90 | 141.55 | 145.30 | 2049 | 141.95 | 145.55 | 1970 | 1.34% | -14.47% |
| Tryg | 197.40 | 0.56% | 1.10 | 97229 | 195.60 | 195.10 | 198.90 | 191 | 195.60 | 199.00 | 188 | 0.41% | -0.30% |
| UPM-KYMMENE | 24.24 | 0.41% | 0.10 | 603566 | 23.94 | 23.56 | 24.24 | 16 | 23.89 | 24.53 | 1108 | -4.15% | -21.60% |
| Valmet OYJ | 23.69 | -0.96% | -0.23 | 85170 | 23.80 | 23.40 | 24.06 | 1116 | 23.44 | 23.97 | 1856 | -0.96% | 10.80% |
| VEONEER SDR DL 1 | 101.60 | -1.36% | -1.40 | 5659 | 100.70 | 100.30 | 102.40 | 502 | 100.90 | 102.50 | 502 | -5.75% | -32.22% |
| VESTAS WIND SYSTEMS | 735.20 | -3.01% | -22.80 | 329872 | 756.80 | 731.40 | 759.20 | 160 | 720.80 | 763.40 | 262 | 2.51% | 8.82% |
| Volvo A | 157.40 | 0.00% | 0.00 | 4827 | 156.80 | 156.60 | 158.20 | 766 | 156.20 | 158.00 | 500 | 0.90% | -0.82% |
| Volvo B | 157.40 | -0.38% | -0.60 | 1519706 | 156.45 | 155.80 | 158.55 | 700 | 156.20 | 157.95 | 500 | 0.99% | 0.25% |
| Wärtsilä | 7.47 | 0.92% | 0.07 | 867205 | 7.20 | 7.18 | 7.47 | 3866 | 7.39 | 7.61 | 3684 | -2.12% | -24.28% |
| Wallenstam B | 110.80 | -0.63% | -0.70 | 8930 | 110.50 | 109.80 | 111.40 | 3582 | 110.20 | 111.70 | 3680 | -0.45% | -2.29% |
| Wihlborgs Fastighete | 148.60 | 0.41% | 0.60 | 32779 | 147.10 | 146.40 | 150.40 | 3111 | 147.20 | 149.50 | 3101 | -3.22% | -13.95% |
| YIT | 4.93 | -0.16% | -0.01 | 6140 | 4.93 | 4.88 | 4.96 | 871 | 4.88 | 4.96 | 871 | -0.28% | -17.32% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung