Finanz und Wirtschaft 
26.09.2020 15:12:02
Chart
Kursdaten
| Kurs | 398.11 | Eröffnung | 397.80 |
| Diff. absolut | 0.36 | Tages-Hoch | 399.45 |
| Diff. % | 0.09 % | Tages-Tief | 394.91 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.09.2020 | 397.75 | Volatilität in % | - |
| Börse | Letzter Handel | 25.09.2020 / 17:35 | |
| Währung | SEK | Aktualisierungsstand | 26.09.2020 / 15:12 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 6.99% | 406.3 | 272.7 |
| 1 Woche | -1.13% | 400.2 | 391.3 |
| 1 Monat | 1.37% | 404.6 | 383.1 |
| 3 Monate | 9.07% | 404.6 | 363.0 |
| 6 Monate | 29.03% | 404.6 | 303.3 |
| 1 Jahr | 15.39% | 406.3 | 272.7 |
| 3 Jahre | 27.53% | 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 A | 8980.00 | 2.16% | 190.00 | 192 | 8895.00 | 8880.00 | 9065.00 | 10 | 8960.00 | 9010.00 | 4 | 1.35% | -0.77% |
| A.P. Moller-Maersk B | 9688.00 | 2.06% | 196.00 | 6455 | 9640.00 | 9590.00 | 9796.00 | 3 | 9656.00 | 9718.00 | 3 | 1.33% | 0.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AB SAGAX D | 32.90 | 0.00% | 0.00 | 4533 | 32.55 | 32.45 | 32.90 | 1006 | 32.75 | 33.00 | 1006 | -1.64% | -9.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AF Poeyry B | 246.80 | 1.31% | 3.20 | 11475 | 242.80 | 242.60 | 247.00 | 90 | 246.40 | 247.00 | 90 | -3.37% | 12.80% |
| Ahlstrom-Munksjö | 18.12 | 1.00% | 0.18 | 281936 | 17.92 | 17.90 | 18.12 | 37 | 18.08 | 18.12 | 87 | 21.77% | 26.36% |
| ALFA LAVAL | 199.30 | 0.03% | 0.05 | 161063 | 198.75 | 197.45 | 199.90 | 436 | 199.20 | 199.45 | 140 | -5.28% | -15.44% |
| ALK-Abelló B | 2022.00 | 1.15% | 23.00 | 265 | 1994.00 | 1990.00 | 2024.00 | 14 | 2014.00 | 2024.00 | 32 | 1.61% | 23.90% |
| Alm Brand | 68.15 | 0.81% | 0.55 | 3823 | 67.80 | 67.05 | 68.15 | 1000 | 64.80 | 68.40 | 393 | 0.22% | 15.02% |
| Ambu | 172.60 | 2.10% | 3.55 | 68390 | 169.30 | 168.20 | 172.60 | 218 | 172.10 | 173.15 | 596 | 4.70% | 55.15% |
| ARION BANK HF AB SDR | 4.88 | 0.21% | 0.01 | 110 | 4.88 | 4.88 | 4.88 | 226 | 4.88 | 5.10 | 607 | -2.30% | -26.98% |
| ARJO AB B | 54.45 | 3.12% | 1.65 | 21155 | 53.20 | 52.80 | 54.45 | 1935 | 53.50 | 54.60 | 300 | 0.05% | 20.95% |
| ASSA Abloy B | 207.00 | 0.73% | 1.50 | 237711 | 206.00 | 204.30 | 207.65 | 160 | 206.70 | 207.20 | 312 | -4.30% | -5.44% |
| AstraZeneca | 8535.00 | -0.14% | -12.00 | 398808 | 8500.00 | 8470.00 | 8570.00 | 67 | 8539.00 | 8544.00 | 80 | -2.43% | 12.27% |
| Atlas Copco A | 419.00 | 1.45% | 6.00 | 299728 | 414.40 | 408.30 | 419.00 | 129 | 418.80 | 419.10 | 129 | -1.64% | 12.12% |
| Atlas Copco B | 367.40 | 1.58% | 5.70 | 25488 | 363.60 | 358.60 | 367.40 | 76 | 367.10 | 367.40 | 73 | -2.52% | 12.91% |
| Atrium Ljungberg B | 145.60 | 0.28% | 0.40 | 18789 | 144.00 | 143.00 | 145.60 | 190 | 145.00 | 148.00 | 2796 | -3.83% | -35.58% |
| ATTENDO AB | 47.02 | 0.00% | 0.00 | 7517 | 46.86 | 46.16 | 47.10 | 500 | 46.70 | 47.50 | 500 | -5.88% | -13.09% |
| Autoliv Sdr | 629.00 | -0.69% | -4.40 | 10171 | 633.20 | 624.40 | 633.40 | 150 | 629.40 | 629.80 | 120 | -4.23% | -20.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXFOOD AB | 211.20 | 1.05% | 2.20 | 78129 | 209.40 | 208.90 | 212.60 | 57 | 210.20 | 211.40 | 49 | 1.83% | 1.15% |
| Betsson B | 65.90 | 2.49% | 1.60 | 36006 | 64.90 | 63.00 | 66.40 | 320 | 65.60 | 66.10 | 340 | -0.15% | 50.59% |
| BillerudKorsnäs | 145.55 | 1.04% | 1.50 | 95232 | 144.90 | 143.70 | 146.50 | 234 | 145.45 | 145.65 | 130 | -1.12% | 31.30% |
| Boliden | 262.30 | -0.08% | -0.20 | 152222 | 264.00 | 258.80 | 266.90 | 314 | 262.10 | 262.40 | 103 | -5.14% | 5.34% |
| BONAVA AB A FRIA SK | 49.80 | 0.00% | 0.00 | - | 49.80 | 49.80 | 49.80 | 300 | 72.40 | 65.60 | 46 | 0.00% | -48.66% |
| BONAVA AB B FRIA SK | 73.35 | 0.82% | 0.60 | 8462 | 72.90 | 72.55 | 73.65 | 338 | 72.90 | 73.50 | 280 | -3.17% | -26.28% |
| Bravida Holding | 105.20 | 1.35% | 1.40 | 22367 | 104.10 | 103.70 | 105.20 | 426 | 105.00 | 105.40 | 811 | -9.00% | 15.41% |
| Cargotec B | 26.36 | 0.15% | 0.04 | 15766 | 26.40 | 25.52 | 26.48 | 37 | 26.32 | 26.48 | 70 | -8.34% | -13.00% |
| Carlsberg A | 912.00 | -0.44% | -4.00 | 11 | 912.00 | 912.00 | 912.00 | 104 | 894.00 | 916.00 | 19 | -2.56% | 0.00% |
| CARLSBERG B | 840.20 | -0.28% | -2.40 | 104627 | 842.40 | 831.40 | 844.60 | 75 | 829.00 | 840.20 | 32 | -3.29% | -15.51% |
| Castellum | 198.80 | -0.48% | -0.95 | 55226 | 200.20 | 197.45 | 201.80 | 200 | 198.60 | 198.85 | 108 | -4.24% | -9.68% |
| CHRISTIAN HANSEN | 678.40 | 0.53% | 3.60 | 61500 | 676.00 | 674.80 | 680.60 | 50 | 678.20 | 679.00 | 87 | -4.45% | 27.95% |
| Citycon | 6.43 | -0.16% | -0.01 | 5899 | 6.44 | 6.35 | 6.48 | 36 | 6.40 | 6.55 | 46 | -12.16% | -31.34% |
| Collector AB | 14.14 | 0.28% | 0.04 | 4665 | 13.92 | 13.92 | 14.14 | 1200 | 14.08 | 14.24 | 2374 | -5.73% | -72.00% |
| COLOPLAST | 974.80 | -0.53% | -5.20 | 60186 | 979.60 | 973.40 | 983.60 | 32 | 974.40 | 978.00 | 30 | -2.48% | 17.73% |
| Danske Bank | 80.52 | -2.27% | -1.87 | 545891 | 82.48 | 80.28 | 82.90 | 339 | 80.28 | 80.54 | 700 | -4.71% | -25.58% |
| Demant | 179.00 | -0.39% | -0.70 | 31220 | 178.40 | 176.20 | 179.40 | 150 | 178.65 | 179.30 | 341 | -3.40% | -14.76% |
| DFDS | 197.10 | -2.04% | -4.10 | 2665 | 200.20 | 196.60 | 202.40 | 119 | 196.30 | 197.80 | 119 | -3.95% | -39.32% |
| DOMETIC GROUP AB | 112.55 | 2.18% | 2.40 | 100803 | 108.00 | 108.00 | 113.40 | 310 | 112.45 | 112.65 | 943 | 3.64% | 19.25% |
| DSV Panalpina | 1019.00 | 0.59% | 6.00 | 34511 | 1014.50 | 1009.50 | 1025.50 | 27 | 1015.00 | 1020.50 | 37 | 2.83% | 32.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 200.70 | 2.84% | 5.55 | 816487 | 200.90 | 198.90 | 203.60 | 131 | 200.70 | 200.90 | 100 | 2.90% | -12.66% |
| ELECTROLUX PROF. B | 35.04 | 0.85% | 0.29 | 146047 | 35.17 | 34.07 | 35.38 | 1025 | 35.01 | 35.10 | 391 | -2.88% | 0.00% |
| Elekta B | 111.80 | 0.68% | 0.75 | 95213 | 111.45 | 110.65 | 112.25 | 784 | 111.65 | 111.80 | 290 | -5.09% | -9.33% |
| Elisa A | 50.72 | 0.16% | 0.08 | 117372 | 50.72 | 50.56 | 51.46 | 76 | 50.66 | 50.74 | 2 | 0.36% | 3.07% |
| EPIROC AB A | 126.30 | -0.82% | -1.05 | 506556 | 127.35 | 124.30 | 127.65 | 270 | 126.20 | 126.35 | 600 | -2.66% | 10.11% |
| EPIROC AB B | 121.30 | -1.10% | -1.35 | 28696 | 122.60 | 119.80 | 122.60 | 372 | 120.90 | 121.20 | 600 | -3.42% | 8.79% |
| EQT | 167.60 | 4.86% | 7.78 | 72593 | 161.80 | 160.30 | 167.60 | 70 | 167.30 | 167.70 | 480 | 4.98% | 54.04% |
| Ericsson B | 95.38 | -0.63% | -0.60 | 1519866 | 95.66 | 94.64 | 96.44 | 654 | 95.20 | 95.40 | 502 | -2.81% | 16.63% |
| Ericsson Telefon A | 103.20 | -1.15% | -1.20 | 277 | 104.40 | 103.20 | 104.40 | 90 | 103.20 | 103.40 | 23 | -3.01% | 20.42% |
| ESSITY AB A | 303.50 | 0.00% | 0.00 | 64 | 301.50 | 301.50 | 304.00 | 400 | 303.50 | 304.50 | 200 | -0.49% | -0.33% |
| ESSITY AB B | 304.30 | 0.59% | 1.80 | 169228 | 302.60 | 300.80 | 304.90 | 175 | 303.80 | 304.40 | 72 | -0.69% | 0.63% |
| EVOLUTION GAM.GR.SK- | 576.20 | 0.00% | 0.00 | 53471 | 574.40 | 554.60 | 577.60 | 40 | 575.40 | 576.40 | 50 | -3.29% | 103.60% |
| Fabege | 121.65 | -1.34% | -1.65 | 141015 | 123.55 | 120.80 | 124.45 | 84 | 121.50 | 121.75 | 661 | -7.53% | -21.92% |
| Fast Partner | 84.60 | -1.17% | -1.00 | 143 | 84.40 | 84.20 | 84.60 | 214 | 83.10 | 84.60 | 90 | -4.41% | -15.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fastighets Balder B | 444.25 | 1.64% | 7.15 | 98717 | 439.80 | 435.90 | 445.10 | 297 | 445.00 | 445.00 | 297 | -0.18% | 2.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fingerprint Cards B | 19.60 | -1.16% | -0.23 | 208071 | 19.84 | 18.59 | 20.04 | 4166 | 19.57 | 19.70 | 280 | -7.24% | 3.70% |
| Fiskars | 11.42 | 0.35% | 0.04 | 267 | 11.40 | 11.40 | 11.48 | 30 | 11.42 | 11.50 | 21 | 0.71% | 1.42% |
| FLSMIDTH & CO | 178.70 | -0.06% | -0.10 | 15963 | 179.00 | 175.70 | 179.22 | 70 | 178.80 | 179.15 | 70 | -6.49% | -32.64% |
| FORTUM | 16.93 | -0.50% | -0.09 | 317495 | 17.02 | 16.88 | 17.18 | 492 | 16.93 | 16.95 | 190 | -3.81% | -23.09% |
| G4S Plc | 189.30 | 0.13% | 0.25 | 2581065 | 188.50 | 187.25 | 190.30 | 2700 | 188.95 | 189.50 | 1749 | -2.22% | -13.52% |
| Genmab | 2285.00 | 1.11% | 25.00 | 24018 | 2251.00 | 2232.00 | 2287.00 | 139 | 2282.00 | 2290.00 | 10 | -5.77% | 54.18% |
| Getinge B | 193.00 | 3.93% | 7.30 | 142544 | 187.70 | 187.05 | 193.20 | 2868 | 191.05 | 194.30 | 1906 | 2.71% | 11.26% |
| GN Store Nord | 465.10 | -0.15% | -0.70 | 71268 | 464.00 | 460.20 | 465.70 | 81 | 463.60 | 466.30 | 60 | -4.89% | 47.98% |
| H. Lundbeck | 204.10 | -0.58% | -1.20 | 26500 | 204.50 | 201.50 | 205.00 | 333 | 203.90 | 204.60 | 183 | -3.82% | -19.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hennes & Mauritz B | 147.35 | 0.65% | 0.95 | 507478 | 147.10 | 144.95 | 148.35 | 600 | 147.30 | 147.40 | 100 | -6.65% | -22.56% |
| Hexagon B | 645.20 | 1.00% | 6.40 | 144837 | 640.80 | 632.60 | 645.60 | 200 | 644.80 | 645.60 | 135 | -4.67% | 23.32% |
| Hexpol B | 78.05 | -0.38% | -0.30 | 102342 | 78.55 | 77.45 | 78.60 | 1141 | 77.90 | 78.15 | 490 | -3.76% | -15.02% |
| Holmen A | 377.00 | 0.80% | 3.00 | 32 | 375.00 | 375.00 | 377.00 | 11 | 374.00 | 377.00 | 16 | -3.08% | 28.67% |
| Holmen B | 327.00 | 0.31% | 1.00 | 15763 | 327.60 | 324.60 | 330.20 | 142 | 325.00 | 327.00 | 34 | -2.56% | 15.14% |
| Hufvudstaden A | 124.00 | -1.04% | -1.30 | 49607 | 126.00 | 123.00 | 126.10 | 83 | 123.70 | 124.00 | 1271 | -6.27% | -33.12% |
| Huhtamäki | 40.78 | 0.99% | 0.40 | 15410 | 40.30 | 39.88 | 40.80 | 265 | 40.74 | 40.84 | 260 | -0.39% | -1.28% |
| Husqvarna A | 93.00 | 0.00% | 0.00 | - | 93.00 | 93.00 | 93.00 | 200 | 93.40 | 94.20 | 27 | -2.72% | 24.33% |
| HUSQVARNA B | 94.36 | 0.51% | 0.48 | 123527 | 93.70 | 93.10 | 94.50 | 88 | 94.26 | 94.80 | 312 | 0.19% | 26.01% |
| ICA Gruppen | 464.10 | 0.56% | 2.60 | 36592 | 464.20 | 462.80 | 468.40 | 70 | 462.90 | 465.60 | 262 | 1.78% | 6.13% |
| Industrivärden A | 235.60 | 0.51% | 1.20 | 9871 | 235.00 | 233.20 | 237.20 | 150 | 234.60 | 235.60 | 113 | -2.32% | 1.38% |
| Industrivärden C | 230.90 | 0.61% | 1.40 | 7169 | 230.20 | 229.50 | 233.10 | 460 | 230.80 | 231.10 | 130 | -2.66% | 2.03% |
| Indutrade | 471.00 | -0.59% | -2.80 | 19729 | 474.00 | 463.40 | 476.60 | 201 | 470.40 | 471.40 | 193 | -4.60% | 40.35% |
| Intrum | 205.40 | -1.06% | -2.20 | 3739 | 208.40 | 204.60 | 210.00 | 60 | 203.60 | 205.60 | 39 | -4.82% | -26.49% |
| Investment AB Latour | 207.00 | 0.68% | 1.40 | 18435 | 206.80 | 204.20 | 208.20 | 601 | 206.60 | 207.20 | 100 | 1.07% | 35.29% |
| Investor A | 569.00 | 0.71% | 4.00 | 3847 | 567.00 | 563.00 | 571.00 | 220 | 568.00 | 569.50 | 238 | -2.32% | 12.23% |
| Investor B | 571.60 | 0.74% | 4.20 | 153146 | 568.00 | 565.60 | 574.60 | 158 | 571.20 | 572.00 | 150 | -2.32% | 11.68% |
| ISS | 80.02 | 0.68% | 0.54 | 189971 | 79.36 | 77.38 | 80.38 | 679 | 79.98 | 80.18 | 170 | -12.53% | -50.03% |
| Jeudan | 221.00 | -2.21% | -5.00 | 102 | 226.00 | 221.00 | 226.00 | 25 | 219.00 | 221.00 | 154 | -2.21% | -10.89% |
| JM | 276.30 | 0.14% | 0.40 | 22557 | 275.60 | 274.80 | 277.50 | 90 | 276.30 | 276.60 | 90 | -2.98% | -0.50% |
| JYSKE BANK | 174.25 | -1.44% | -2.55 | 17241 | 177.00 | 173.75 | 177.55 | 60 | 173.65 | 174.40 | 142 | -7.63% | -28.41% |
| KEMIRA | 10.99 | 1.76% | 0.19 | 80843 | 10.92 | 10.82 | 11.05 | 329 | 10.95 | 11.00 | 333 | -3.60% | -17.37% |
| Kesko 'A' | 20.20 | -0.25% | -0.05 | 487 | 20.45 | 20.20 | 20.45 | 452 | 20.35 | 20.40 | 120 | 2.85% | 37.88% |
| Kesko B | 21.40 | -0.19% | -0.04 | 124690 | 21.40 | 21.22 | 21.68 | 236 | 21.36 | 21.44 | 115 | 0.47% | 35.66% |
| Kindred Group | 64.94 | 4.10% | 2.56 | 76235 | 62.02 | 61.60 | 65.30 | 320 | 64.88 | 65.06 | 1339 | 2.59% | 13.45% |
| Kinnevik AB 'A' | 346.45 | 4.54% | 15.05 | 15 | 344.50 | 344.50 | 346.45 | 94 | 344.75 | 350.55 | 38 | 3.54% | 44.05% |
| Kinnevik AB 'B' | 349.95 | 5.01% | 16.70 | 90724 | 341.00 | 340.60 | 350.50 | 156 | 349.35 | 350.05 | 83 | 3.98% | 53.02% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KLOEVERN AB NAV. B S | 15.96 | 0.69% | 0.11 | 20543 | 15.87 | 15.76 | 16.09 | 5287 | 15.94 | 15.97 | 5053 | -3.04% | -30.49% |
| Klövern pref | 337.50 | 0.00% | 0.00 | - | 337.50 | 337.50 | 337.50 | 108 | 338.00 | 340.50 | 13 | 0.15% | -9.15% |
| KOJAMO OYJ | 18.22 | -4.00% | -0.76 | 494185 | 19.02 | 18.18 | 19.08 | 278 | 18.18 | 18.40 | 239 | -4.61% | 12.05% |
| KONE | 73.36 | 0.03% | 0.02 | 122915 | 73.26 | 72.06 | 73.50 | 50 | 73.34 | 73.68 | 97 | 0.82% | 25.83% |
| Konecranes | 25.32 | 2.51% | 0.62 | 31004 | 25.40 | 24.88 | 25.70 | 140 | 25.28 | 25.32 | 84 | -2.84% | -7.49% |
| Kungsleden | 83.45 | 0.54% | 0.45 | 44891 | 83.05 | 82.35 | 84.20 | 972 | 83.35 | 83.55 | 944 | -1.71% | -15.28% |
| Københavns Lufthavne | 4500.00 | 2.51% | 110.00 | 7 | 4380.00 | 4380.00 | 4500.00 | 1 | 4520.00 | 4520.00 | 3 | -0.88% | -21.60% |
| LEOVEGAS AB | 37.20 | 1.81% | 0.66 | 28648 | 36.74 | 35.70 | 37.30 | 380 | 37.06 | 37.58 | 380 | 1.58% | 26.14% |
| LIFCO AB B | 670.00 | -0.52% | -3.50 | 5279 | 670.50 | 658.50 | 676.50 | 94 | 669.00 | 674.50 | 50 | -4.63% | 16.93% |
| Loomis AB | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 438.20 | 0.14% | 0.60 | 10180 | 437.20 | 435.00 | 442.40 | 62 | 438.20 | 439.20 | 54 | -2.62% | 6.41% |
| Lundin Energy | 186.60 | -0.88% | -1.65 | 43093 | 189.20 | 186.20 | 191.10 | 400 | 186.55 | 186.75 | 120 | -5.52% | -41.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Maersk Drilling | 136.00 | -0.29% | -0.40 | 731 | 136.10 | 135.00 | 136.10 | 550 | 135.70 | 137.70 | 178 | -4.70% | -69.13% |
| Marel | 4.15 | 0.00% | 0.00 | - | 4.15 | 4.15 | 4.15 | 257 | 4.12 | 3.99 | 269 | -5.68% | -7.57% |
| MEDICOVER AB | 124.60 | 0.97% | 1.20 | 2475 | 128.00 | 123.00 | 128.00 | 617 | 122.40 | 127.40 | 310 | -2.66% | 16.67% |
| Metsä Board A | 6.96 | -0.57% | -0.04 | 215 | 7.04 | 6.96 | 7.04 | 200 | 6.92 | 6.98 | 200 | -0.57% | 13.73% |
| Metsä Board B | 6.97 | -0.36% | -0.03 | 50646 | 6.99 | 6.92 | 7.04 | 35 | 6.96 | 7.00 | 425 | -1.83% | 15.97% |
| Metso Outotec | 5.88 | -3.69% | -0.23 | 245268 | 6.10 | 5.87 | 6.11 | 600 | 5.88 | 5.89 | 853 | -9.33% | 1.91% |
| Micronic Mydata | 199.10 | 0.86% | 1.70 | 6050 | 198.50 | 197.45 | 199.50 | 39 | 198.60 | 199.40 | 50 | 0.71% | 7.45% |
| Millicom Int Cell | 257.10 | -1.15% | -3.00 | 22173 | 260.80 | 256.50 | 261.90 | 330 | 257.00 | 257.60 | 307 | -9.60% | -42.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 122.10 | -0.08% | -0.10 | 11047 | 123.20 | 120.40 | 124.80 | 200 | 121.90 | 122.10 | 210 | -3.93% | 9.61% |
| NCC A | 162.00 | 0.00% | 0.00 | - | 162.00 | 162.00 | 162.00 | 400 | 162.50 | 163.50 | 500 | -4.71% | 5.19% |
| NCC B | 163.30 | 0.62% | 1.00 | 6711 | 162.60 | 160.40 | 163.40 | 569 | 163.10 | 163.40 | 576 | -6.10% | 6.66% |
| Neles | 11.47 | -0.22% | -0.03 | 85855 | 11.50 | 11.45 | 11.54 | 170 | 11.46 | 11.49 | 160 | -1.96% | 0.00% |
| Neste Corp | 46.18 | -2.39% | -1.13 | 234799 | 47.30 | 45.87 | 47.43 | 19 | 46.14 | 46.22 | 121 | -4.76% | 48.87% |
| Netcompany Group | 528.00 | 1.05% | 5.50 | 8103 | 524.00 | 520.50 | 532.00 | 54 | 526.00 | 531.00 | 315 | -3.30% | 66.56% |
| Nibe Industrier B | 224.60 | 0.00% | 0.00 | 80214 | 225.40 | 220.90 | 226.70 | 778 | 223.50 | 224.80 | 115 | -0.84% | 38.05% |
| Nkt A/S | 183.40 | -1.98% | -3.70 | 12197 | 187.70 | 181.40 | 187.70 | 60 | 182.50 | 183.60 | 310 | -7.02% | 13.84% |
| Nobia | 59.00 | 3.15% | 1.80 | 30400 | 57.85 | 57.60 | 59.52 | 1537 | 59.05 | 59.15 | 350 | -3.44% | -15.65% |
| NOKIA | 3.23 | -2.17% | -0.07 | 3039128 | 3.30 | 3.22 | 3.30 | 1000 | 3.23 | 3.23 | 2500 | -7.08% | -2.48% |
| NOKIAN TYRES | 22.72 | -1.30% | -0.30 | 76288 | 23.00 | 22.54 | 23.09 | 38 | 22.68 | 22.76 | 260 | -5.69% | -11.56% |
| Nordea Bank | 66.33 | -0.58% | -0.39 | 1725938 | 66.73 | 66.15 | 67.37 | 1300 | 66.31 | 66.34 | 418 | -3.08% | -12.46% |
| NORDIC ENTER.GRP A | 314.00 | 0.00% | 0.00 | - | 314.00 | 314.00 | 314.00 | 102 | 354.00 | 363.00 | 148 | 0.00% | 34.19% |
| NORDIC ENTER.GRP B | 359.80 | 1.58% | 5.60 | 4566 | 353.20 | 353.00 | 362.40 | 50 | 359.00 | 363.20 | 685 | -0.94% | 19.30% |
| Novo-Nordisk B | 438.70 | 0.33% | 1.45 | 655090 | 435.50 | 432.15 | 438.85 | 574 | 438.15 | 439.10 | 150 | 0.98% | 13.30% |
| NOVOZYMES | 396.30 | -0.83% | -3.30 | 78061 | 399.90 | 394.30 | 401.50 | 100 | 396.40 | 397.90 | 69 | -3.83% | 21.38% |
| NYFOSA AB | 78.35 | 0.06% | 0.05 | 40744 | 78.05 | 77.00 | 78.60 | 516 | 78.20 | 78.50 | 446 | -4.10% | -3.18% |
| Oersted | 880.50 | 1.70% | 14.70 | 86045 | 865.60 | 864.00 | 888.00 | 31 | 877.60 | 882.40 | 30 | 2.26% | 27.42% |
| OEssur | 45.75 | 0.22% | 0.10 | 1402 | 45.80 | 45.30 | 46.55 | 140 | 45.50 | 45.80 | 331 | -0.22% | -12.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 38.10 | -2.81% | -1.10 | 342 | 39.10 | 37.60 | 39.10 | 310 | 37.85 | 38.15 | 120 | -3.67% | -6.85% |
| Orion B | 38.02 | -3.33% | -1.31 | 61980 | 39.13 | 37.56 | 39.42 | 19 | 37.96 | 38.07 | 29 | -4.40% | -7.92% |
| OUTOKUMPU | 2.08 | -1.61% | -0.03 | 207813 | 2.11 | 2.08 | 2.13 | 1000 | 2.08 | 2.08 | 1000 | -11.30% | -26.07% |
| Pandora | 451.90 | -1.07% | -4.90 | 113759 | 457.00 | 450.60 | 463.80 | 257 | 451.10 | 453.30 | 83 | -4.96% | 55.94% |
| Pandox AB | 103.00 | -1.34% | -1.40 | 32225 | 105.00 | 101.40 | 105.00 | 210 | 102.60 | 103.80 | 441 | -5.68% | -51.30% |
| Peab B | 90.75 | 0.67% | 0.60 | 27200 | 90.25 | 90.10 | 91.25 | 502 | 90.70 | 90.80 | 674 | -3.51% | -3.10% |
| Ratos B | 31.80 | 0.13% | 0.04 | 35290 | 31.84 | 31.12 | 32.06 | 2026 | 31.76 | 32.00 | 298 | -5.07% | -5.30% |
| Ratos A | 31.70 | 0.00% | 0.00 | - | 31.70 | 31.70 | 31.70 | 51 | 32.10 | 31.50 | 71 | 0.00% | -4.23% |
| RESURS HOLDING AB | 46.08 | 0.30% | 0.14 | 34716 | 46.12 | 45.76 | 46.50 | 381 | 45.68 | 46.12 | 1343 | -2.12% | -23.52% |
| Ringkjøbing Landbobk | 477.50 | 0.95% | 4.50 | 626 | 474.50 | 474.50 | 478.00 | 35 | 477.00 | 478.50 | 40 | -1.24% | -7.10% |
| Rockwool Int A | 2030.00 | 0.00% | 0.00 | - | 2030.00 | 2030.00 | 2030.00 | 12 | 2050.00 | 2070.00 | 8 | 0.50% | 40.97% |
| ROCKWOOL INT B | 2346.00 | 2.18% | 50.00 | 6168 | 2296.00 | 2290.00 | 2346.00 | 29 | 2346.00 | 2352.00 | 16 | 2.18% | 48.29% |
| Royal Unibrew | 644.40 | 0.34% | 2.20 | 17306 | 641.00 | 639.40 | 649.60 | 95 | 644.20 | 645.40 | 94 | -0.89% | 5.64% |
| Saab B | 258.50 | 0.31% | 0.80 | 57294 | 260.00 | 253.30 | 260.50 | 311 | 257.90 | 258.30 | 76 | -6.54% | -17.70% |
| Sagax B | 156.40 | -1.39% | -2.20 | 17614 | 159.10 | 154.80 | 159.60 | 271 | 156.20 | 156.60 | 489 | -1.26% | 14.49% |
| Sagax pref | 37.60 | 0.00% | 0.00 | - | 37.60 | 37.60 | 37.60 | 233 | 37.60 | 37.90 | 56 | 2.17% | -0.27% |
| Sagax A | 159.00 | -1.55% | -2.50 | 128 | 160.00 | 158.50 | 160.50 | 107 | 152.50 | 159.00 | 30 | -2.45% | 14.39% |
| SAMHALLSBYGGNADSBOL. | 26.78 | 0.30% | 0.08 | 226233 | 27.08 | 26.40 | 27.22 | 2412 | 26.76 | 26.82 | 1 | -3.53% | 16.69% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 33.15 | -0.24% | -0.08 | 145935 | 33.19 | 32.97 | 33.67 | 237 | 33.12 | 33.17 | 120 | -7.14% | -14.89% |
| Sandvik | 167.62 | -2.91% | -5.03 | 1650537 | 172.30 | 164.70 | 172.50 | 126 | 167.50 | 167.75 | 500 | -9.42% | -8.10% |
| SANOMA | 10.58 | -0.56% | -0.06 | 1465 | 10.60 | 10.44 | 10.60 | 47 | 10.56 | 10.62 | 377 | -1.86% | 11.60% |
| SCAND.TOBACCO GROUP | 92.90 | 1.98% | 1.80 | 8007 | 91.15 | 91.00 | 93.25 | 296 | 92.80 | 93.25 | 264 | 0.27% | 14.06% |
| Schouw & Co. | 604.00 | 0.75% | 4.50 | 137 | 599.00 | 597.00 | 604.00 | 25 | 603.00 | 607.00 | 46 | -1.31% | 8.05% |
| Securitas B | 135.20 | 0.11% | 0.15 | 244942 | 134.85 | 133.90 | 135.55 | 394 | 134.95 | 135.25 | 197 | -3.60% | -16.02% |
| SimCorp | 815.00 | 0.12% | 1.00 | 14866 | 809.00 | 807.75 | 816.50 | 6 | 815.00 | 816.00 | 100 | 0.56% | 7.52% |
| SEB A | 76.62 | -0.67% | -0.52 | 692006 | 77.76 | 76.18 | 77.82 | 200 | 76.60 | 76.64 | 350 | -5.83% | -12.89% |
| SEB C | 85.10 | 0.00% | 0.00 | 927 | 85.70 | 84.30 | 85.70 | 922 | 84.00 | 85.60 | 33 | -3.84% | -7.60% |
| Skanska B | 184.85 | 0.03% | 0.05 | 118160 | 185.70 | 183.50 | 185.80 | 446 | 184.75 | 185.00 | 480 | -2.71% | -12.68% |
| SKF A | 176.50 | -0.56% | -1.00 | 423 | 177.00 | 176.50 | 177.00 | 100 | 176.00 | 177.50 | 600 | -6.86% | -6.32% |
| SKF B | 177.20 | -0.31% | -0.55 | 325309 | 179.35 | 174.00 | 179.35 | 91 | 176.85 | 177.15 | 463 | -5.29% | -6.47% |
| Spar Nord Bank | 46.30 | -4.14% | -2.00 | 3866 | 47.70 | 46.00 | 47.80 | 506 | 45.90 | 46.35 | 100 | -9.04% | -28.55% |
| SSAB A | 28.52 | -0.24% | -0.07 | 188897 | 28.81 | 28.27 | 28.90 | 1000 | 28.42 | 28.58 | 1000 | -5.72% | -13.34% |
| SSAB B | 27.82 | -0.39% | -0.11 | 49652 | 28.11 | 27.61 | 28.24 | 200 | 27.78 | 27.90 | 981 | -5.37% | -8.97% |
| Stora Enso A | 13.95 | 0.00% | 0.00 | - | 13.95 | 13.95 | 13.95 | 65 | 13.60 | 14.00 | 57 | -1.06% | 2.95% |
| Stora Enso Oyj R | 13.36 | -0.67% | -0.09 | 274672 | 13.41 | 13.25 | 13.57 | 500 | 13.34 | 13.37 | 440 | -5.28% | 2.57% |
| Svenska Cellulosa A | 128.40 | 0.00% | 0.00 | - | 128.40 | 128.40 | 128.40 | 200 | 122.80 | 129.40 | 66 | -0.77% | 26.63% |
| Svenska Cellulos B | 122.90 | 1.11% | 1.35 | 222784 | 121.85 | 121.55 | 123.65 | 709 | 122.75 | 122.90 | 212 | -0.41% | 29.34% |
| SHB A | 74.32 | -0.13% | -0.10 | 1583770 | 75.22 | 73.86 | 75.40 | 360 | 74.30 | 74.38 | 1141 | -4.25% | -26.27% |
| Svenska Handelsbanke | 87.30 | 0.00% | 0.00 | 2616 | 87.40 | 87.00 | 87.40 | 273 | 87.20 | 87.40 | 874 | -1.91% | -15.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 502.00 | 0.40% | 2.00 | 7738 | 500.00 | 493.80 | 503.00 | 50 | 501.00 | 502.50 | 111 | -0.59% | 38.83% |
| Swedbank A | 137.84 | -0.93% | -1.30 | 263154 | 139.74 | 137.50 | 140.34 | 61 | 137.86 | 137.98 | 400 | -2.77% | -1.23% |
| SWEDISH MATCH | 741.60 | 2.35% | 17.00 | 140907 | 727.00 | 723.20 | 743.40 | 121 | 741.20 | 742.00 | 35 | 2.49% | 54.05% |
| Swedish Orphan Bio | 223.40 | -1.54% | -3.50 | 186238 | 226.80 | 221.70 | 228.30 | 369 | 223.40 | 225.10 | 159 | -3.79% | 44.78% |
| Sydbank | 96.92 | -0.44% | -0.42 | 12466 | 97.60 | 96.60 | 98.50 | 249 | 96.35 | 97.35 | 249 | -4.60% | -30.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 124.75 | 0.73% | 0.90 | 361995 | 123.60 | 123.45 | 125.35 | 270 | 124.70 | 124.85 | 671 | 0.08% | -8.04% |
| Telia Company | 35.34 | -0.90% | -0.32 | 2107220 | 35.66 | 35.27 | 36.08 | 1000 | 35.29 | 35.35 | 760 | 0.63% | -12.33% |
| Terveystalo | 10.16 | -1.93% | -0.20 | 3554 | 10.32 | 10.10 | 10.32 | 300 | 10.14 | 10.24 | 317 | -1.74% | -8.80% |
| THULE GROUP AB (PUBL | 276.00 | 3.06% | 8.20 | 8606 | 269.20 | 268.80 | 276.00 | 70 | 274.60 | 277.20 | 80 | 1.02% | 27.31% |
| TietoEVRY | 23.14 | -1.46% | -0.34 | 41698 | 23.44 | 23.10 | 23.54 | 324 | 23.12 | 23.16 | 150 | -7.44% | -16.52% |
| Topdanmark | 291.20 | 3.56% | 10.00 | 15863 | 284.00 | 282.60 | 291.60 | 129 | 290.40 | 292.20 | 95 | 4.90% | -11.44% |
| Traton | 16.04 | -2.65% | -0.44 | 28408 | 16.57 | 15.83 | 16.57 | 119 | 16.03 | 16.07 | 22 | -10.05% | -33.26% |
| Trelleborg B | 155.95 | -1.20% | -1.90 | 174318 | 157.25 | 154.20 | 158.15 | 594 | 155.85 | 156.05 | 363 | -4.38% | -7.31% |
| Tryg A/S | 194.30 | -0.26% | -0.50 | 32298 | 194.10 | 193.60 | 196.10 | 130 | 194.20 | 194.80 | 193 | -0.77% | -1.87% |
| UPM-KYMMENE | 25.60 | -1.54% | -0.40 | 209072 | 26.05 | 25.50 | 26.26 | 320 | 25.60 | 25.67 | 195 | -6.16% | -17.21% |
| Valmet OYJ | 22.35 | 0.40% | 0.09 | 93330 | 22.25 | 22.05 | 22.52 | 365 | 22.34 | 22.40 | 224 | -3.95% | 4.54% |
| VEONEER SDR DL 1 | 116.60 | 0.17% | 0.20 | 77172 | 118.20 | 115.60 | 119.80 | 182 | 114.70 | 117.80 | 1009 | -5.89% | -22.21% |
| VESTAS WIND SYSTEMS | 956.80 | -0.28% | -2.70 | 130002 | 955.80 | 943.80 | 957.20 | 61 | 956.80 | 957.20 | 59 | -1.66% | 41.62% |
| Volvo A | 166.20 | -0.36% | -0.60 | 28378 | 167.40 | 164.40 | 167.60 | 400 | 166.00 | 166.60 | 2300 | -3.99% | 4.73% |
| Volvo B | 166.40 | -0.36% | -0.60 | 761103 | 167.30 | 164.25 | 167.85 | 258 | 166.40 | 166.50 | 268 | -2.89% | 5.99% |
| Wärtsilä | 6.31 | -0.61% | -0.04 | 451370 | 6.35 | 6.23 | 6.38 | 300 | 6.30 | 6.31 | 500 | -7.70% | -36.08% |
| Wallenstam B | 135.60 | 0.71% | 0.95 | 24594 | 134.50 | 134.30 | 136.70 | 363 | 135.50 | 135.70 | 140 | 1.27% | 19.58% |
| Wihlborgs Fastighete | 171.10 | 0.71% | 1.20 | 37067 | 170.40 | 168.60 | 172.00 | 170 | 171.00 | 171.30 | 527 | -1.38% | -0.93% |
| YIT | 4.99 | -0.56% | -0.03 | 15390 | 5.02 | 4.95 | 5.02 | 450 | 4.97 | 5.02 | 370 | -12.27% | -16.31% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung