Finanz und Wirtschaft 
25.02.2020 08:08:45
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.02.2020 | 400.09 | Volatilität in % | - |
| Börse | Letzter Handel | 24.02.2020 / 17:35 | |
| Währung | SEK | Aktualisierungsstand | 25.02.2020 / 08:08 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 3.29% | 406.3 | 371.7 |
| 1 Woche | -4.11% | 406.3 | 383.9 |
| 1 Monat | -0.63% | 406.3 | 378.0 |
| 3 Monate | 6.89% | 406.3 | 357.3 |
| 6 Monate | 14.57% | 406.3 | 331.3 |
| 1 Jahr | 15.35% | 406.3 | 320.7 |
| 3 Jahre | 31.54% | 406.3 | 288.4 |
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 ' | 7180.00 | -5.21% | -395.00 | 299 | 7250.00 | 7115.00 | 7285.00 | 10 | 7135.00 | 7210.00 | 10 | -9.63% | -20.66% |
| A.P. Moller-Maersk B | 7654.00 | -5.41% | -438.00 | 7296 | 7867.00 | 7554.00 | 7867.00 | 10 | 7400.00 | 7800.00 | 10 | -9.78% | -20.47% |
| AAK AB | 183.30 | -2.84% | -5.35 | 89531 | 184.34 | 179.65 | 184.90 | 400 | 179.50 | 184.70 | 1895 | -1.92% | 2.74% |
| AB SAGAX D | 36.15 | -2.30% | -0.85 | 3124 | 36.70 | 36.15 | 36.75 | 320 | 36.00 | 36.35 | 380 | -2.30% | -0.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AF Poeyry B | 238.60 | -4.18% | -10.40 | 5772 | 242.40 | 235.80 | 242.80 | 183 | 237.60 | 239.40 | 188 | -4.48% | 9.05% |
| Ahlstrom-Munksjö | 13.72 | -3.11% | -0.44 | 6307 | 13.96 | 13.64 | 14.00 | 700 | 13.56 | 13.96 | 1300 | -3.38% | -4.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ALK-Abelló B | 1869.00 | -3.54% | -68.50 | 539 | 1894.00 | 1839.00 | 1901.50 | 94 | 1860.00 | 1930.00 | 8 | -4.35% | 14.52% |
| Alm Brand | 60.90 | -2.01% | -1.25 | 7849 | 60.35 | 60.30 | 60.90 | 1095 | 60.50 | 61.20 | 1465 | -0.65% | 2.78% |
| Ambu | 159.60 | -4.86% | -8.15 | 243125 | 160.10 | 157.65 | 164.30 | 4000 | 132.00 | 161.45 | 1527 | -1.39% | 43.46% |
| ARION BANK HF AB SDR | 6.74 | 0.00% | 0.00 | - | 6.74 | 6.74 | 6.74 | 909 | 6.45 | 6.89 | 4208 | 4.17% | 0.75% |
| ARJO AB B | 53.15 | -2.92% | -1.60 | 30949 | 52.45 | 52.00 | 53.55 | 430 | 52.95 | 55.00 | 105 | -2.12% | 18.06% |
| ASSA Abloy B | 234.70 | -4.24% | -10.40 | 622829 | 241.10 | 232.80 | 241.70 | 220 | 215.00 | 234.80 | 200 | -3.42% | 7.22% |
| AstraZeneca | 7426.00 | -3.37% | -259.00 | 459157 | 7612.00 | 7426.00 | 7672.00 | 381 | 7382.00 | 7430.00 | 250 | 0.30% | -2.32% |
| Atlas Copco A | 340.40 | -5.08% | -18.20 | 524468 | 348.60 | 338.20 | 349.20 | 100 | 340.10 | 343.30 | 1021 | -8.96% | -8.91% |
| Atlas Copco B | 297.00 | -5.89% | -18.60 | 76337 | 305.10 | 295.90 | 306.60 | 100 | 288.10 | 297.70 | 100 | -9.70% | -8.73% |
| Atrium Ljungberg B | 215.50 | -5.48% | -12.50 | 5246 | 224.50 | 215.50 | 225.00 | 110 | 215.00 | 217.00 | 228 | -1.15% | -4.65% |
| ATTENDO AB | 51.75 | -4.78% | -2.60 | 4552 | 52.65 | 51.60 | 52.65 | 1126 | 51.55 | 54.00 | 69 | -2.08% | -4.34% |
| Autoliv Sdr | 685.00 | -5.20% | -37.60 | 89654 | 703.00 | 675.00 | 703.60 | 250 | 675.60 | 697.00 | 497 | -10.54% | -13.64% |
| Avanza Bank | 100.60 | -5.27% | -5.60 | 54146 | 102.80 | 100.00 | 102.80 | 21 | 100.20 | 100.80 | 939 | -3.64% | 3.18% |
| AXFOOD AB | 190.95 | -1.95% | -3.80 | 33983 | 190.90 | 188.95 | 192.10 | 31 | 189.90 | 196.55 | 23 | -2.82% | -8.55% |
| Betsson B | 55.45 | -3.48% | -2.00 | 53153 | 56.00 | 54.65 | 56.45 | 170 | 55.15 | 57.60 | 98 | 0.82% | 26.71% |
| BillerudKorsnäs | 127.25 | -0.31% | -0.40 | 113833 | 125.65 | 123.92 | 127.25 | 2785 | 126.20 | 128.00 | 2739 | 4.13% | 14.79% |
| Boliden | 217.10 | -4.53% | -10.30 | 353857 | 220.10 | 215.90 | 220.30 | 300 | 216.50 | 218.70 | 50 | -7.85% | -12.81% |
| BONAVA AB A FRIA SK | 93.20 | 0.00% | 0.00 | - | 93.20 | 93.20 | 93.20 | 200 | 83.00 | 91.20 | 17 | 0.00% | -3.92% |
| BONAVA AB B FRIA SK | 83.83 | -5.92% | -5.28 | 7692 | 86.75 | 83.83 | 86.75 | 244 | 83.50 | 89.00 | 250 | -5.55% | -15.75% |
| BRAVIDA HOLDING AB | 93.45 | -4.10% | -4.00 | 10056 | 95.00 | 93.25 | 95.05 | 210 | 92.85 | 93.60 | 180 | -7.84% | 2.52% |
| CARGOTEC | 28.60 | -6.11% | -1.86 | 33595 | 29.46 | 28.58 | 29.46 | 27 | 28.58 | 35.32 | 116 | -13.02% | -5.61% |
| Carlsberg A | 972.00 | 0.00% | 0.00 | 1 | 972.00 | 972.00 | 972.00 | 3 | 968.00 | 972.00 | 45 | 3.40% | 10.20% |
| CARLSBERG B | 968.80 | -3.89% | -39.20 | 87854 | 996.80 | 968.60 | 999.00 | 30 | 968.80 | 1009.50 | 185 | -4.55% | -2.57% |
| Castellum | 248.30 | -2.09% | -5.30 | 141178 | 250.90 | 246.60 | 252.00 | 28 | 247.50 | 248.30 | 47 | 0.77% | 12.81% |
| CHRISTIAN HANSEN | 528.00 | -3.05% | -16.60 | 95875 | 535.00 | 523.40 | 535.00 | 478 | 523.00 | 534.40 | 155 | -3.15% | -0.41% |
| Citycon | 9.50 | -1.91% | -0.18 | 7355 | 9.58 | 9.50 | 9.59 | 81 | 9.50 | 9.52 | 278 | -2.41% | 1.44% |
| Collector AB | 29.60 | -2.95% | -0.90 | 3643 | 29.30 | 29.30 | 29.75 | 450 | 29.50 | 29.70 | 350 | -1.99% | -41.39% |
| COLOPLAST | 940.20 | -1.69% | -16.20 | 40635 | 950.00 | 937.40 | 956.40 | 71 | 901.80 | 994.40 | 151 | -1.16% | 13.55% |
| Danske Bank | 115.05 | -4.60% | -5.55 | 456356 | 117.75 | 114.20 | 117.75 | 70 | 114.50 | 116.30 | 69 | -4.60% | 6.33% |
| DFDS | 263.30 | -5.36% | -14.90 | 45834 | 272.00 | 261.00 | 272.00 | 101 | 261.80 | 264.80 | 531 | -9.77% | -18.93% |
| DOMETIC GROUP AB | 85.26 | -4.35% | -3.88 | 97178 | 85.96 | 84.14 | 86.34 | 1108 | 84.70 | 85.36 | 92 | -5.77% | -9.66% |
| DRILLING CO.1972 DK | 329.80 | -5.69% | -19.90 | 5992 | 342.40 | 323.70 | 342.40 | 33 | 327.00 | 333.40 | 532 | -11.68% | -25.15% |
| DSV Panalpina | 723.80 | -6.33% | -48.90 | 136762 | 751.40 | 721.20 | 752.40 | 349 | 715.20 | 725.60 | 22 | -6.24% | -5.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 207.90 | -4.11% | -8.90 | 314151 | 212.00 | 206.90 | 212.70 | 300 | 206.90 | 207.90 | 73 | -6.39% | -9.53% |
| Elekta B | 107.65 | -5.78% | -6.60 | 447573 | 112.00 | 107.40 | 112.75 | 1000 | 107.00 | 108.50 | 415 | -7.68% | -12.69% |
| Elisa Corp. | 57.12 | -1.24% | -0.72 | 123998 | 57.30 | 56.94 | 57.56 | 589 | 56.58 | 59.80 | 75 | 1.24% | 16.07% |
| EPIROC AB A | 113.90 | -3.56% | -4.20 | 381992 | 115.30 | 113.05 | 115.95 | 200 | 113.60 | 114.15 | 100 | -5.12% | -0.70% |
| EPIROC AB B | 110.50 | -3.54% | -4.05 | 41799 | 111.95 | 109.90 | 112.10 | 254 | 109.95 | 112.00 | 44 | -6.55% | -0.90% |
| EQT | 153.45 | -2.88% | -4.55 | 69122 | 152.10 | 148.95 | 153.45 | 330 | 149.40 | 154.70 | 2260 | 0.23% | 41.04% |
| Ericsson B | 83.50 | -3.58% | -3.10 | 2308344 | 85.02 | 82.60 | 85.02 | 2000 | 82.86 | 84.80 | 2000 | -5.37% | 2.10% |
| Ericsson Telefon A | 87.50 | -3.63% | -3.30 | 292 | 86.60 | 86.50 | 87.50 | 800 | 89.30 | 90.50 | 21 | -8.57% | 2.10% |
| ESSITY AB A | 302.00 | -3.67% | -11.50 | 672 | 305.00 | 302.00 | 306.50 | 500 | 301.50 | 306.00 | 56 | -3.97% | -0.82% |
| ESSITY AB B | 303.00 | -3.69% | -11.60 | 798162 | 310.20 | 302.10 | 310.60 | 520 | 302.40 | 314.70 | 19 | -3.75% | 0.20% |
| EVOLUTION GAM.GR.SK- | 407.75 | -3.49% | -14.75 | 89038 | 415.00 | 401.50 | 415.50 | 89 | 402.50 | 425.00 | 18 | 1.94% | 44.08% |
| Fabege | 177.15 | -3.33% | -6.10 | 202406 | 181.30 | 176.40 | 181.65 | 2004 | 175.55 | 177.45 | 100 | 1.93% | 13.70% |
| Fast Partner | 119.00 | 2.23% | 2.60 | 2211 | 114.00 | 114.00 | 121.00 | 41 | 114.00 | 120.00 | 320 | 10.39% | 19.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fastighets Balder B | 519.75 | -1.75% | -9.25 | 94311 | 524.50 | 515.00 | 525.50 | 89 | 519.00 | 520.00 | 91 | 1.76% | 19.87% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fingerprint Cards B | 16.55 | -5.56% | -0.97 | 128242 | 17.40 | 16.46 | 17.40 | 259 | 16.07 | 18.00 | 652 | -5.51% | -12.41% |
| Fiskars | 11.70 | -3.94% | -0.48 | 1138 | 12.10 | 11.70 | 12.10 | 30 | 11.64 | 11.78 | 93 | -4.72% | 3.91% |
| FLSMIDTH & CO | 236.80 | -5.88% | -14.80 | 20236 | 243.50 | 233.30 | 243.50 | 100 | 212.40 | 238.00 | 140 | -7.46% | -10.74% |
| FORTUM | 21.09 | -3.96% | -0.87 | 261062 | 21.61 | 20.95 | 21.62 | 300 | 20.99 | 21.11 | 300 | -4.70% | -4.22% |
| G4S Plc | 194.55 | -3.26% | -6.55 | 321392 | 198.00 | 191.40 | 198.00 | 10480 | 191.50 | 194.45 | 1806 | -3.54% | -11.12% |
| Genmab | 1700.00 | -0.18% | -3.00 | 19421 | 1699.00 | 1685.75 | 1713.50 | 59 | 1669.50 | 1716.50 | 74 | 3.91% | 14.71% |
| GETINGE | 169.00 | -3.26% | -5.70 | 215874 | 171.05 | 167.85 | 170.80 | 800 | 165.00 | 170.20 | 2057 | -2.12% | -2.85% |
| GN Store Nord | 386.80 | -3.64% | -14.60 | 129248 | 391.70 | 386.60 | 395.40 | 653 | 382.40 | 391.20 | 630 | -2.00% | 23.07% |
| H. Lundbeck | 254.70 | -5.00% | -13.40 | 34301 | 269.00 | 254.40 | 270.40 | 25 | 254.70 | 256.60 | 692 | -2.97% | 0.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hennes & Mauritz B | 190.92 | -6.50% | -13.28 | 1750189 | 199.80 | 189.80 | 199.82 | 1888 | 187.80 | 191.30 | 1500 | -6.64% | 0.34% |
| Hexagon B | 545.20 | -3.81% | -21.60 | 215488 | 552.20 | 537.00 | 553.00 | 184 | 533.20 | 559.80 | 13 | -4.48% | 4.20% |
| Hexpol B | 78.00 | -3.70% | -3.00 | 71653 | 79.10 | 77.25 | 79.40 | 83 | 77.95 | 81.00 | 130 | -6.81% | -15.08% |
| Holmen A | 365.00 | -4.95% | -19.00 | 141 | 370.00 | 356.00 | 370.00 | 35 | 358.00 | 365.00 | 10 | 6.73% | 24.57% |
| HOLMEN B | 298.60 | -4.17% | -13.00 | 23876 | 304.20 | 296.80 | 305.60 | 50 | 295.00 | 303.20 | 90 | -1.58% | 5.14% |
| Hufvudstaden A | 192.60 | -1.43% | -2.80 | 57037 | 192.20 | 188.00 | 193.50 | 187 | 192.00 | 193.00 | 148 | -1.93% | 3.88% |
| Huhtamäki | 40.32 | -3.98% | -1.67 | 37656 | 40.83 | 40.03 | 41.02 | 42 | 40.29 | 40.37 | 18 | -6.62% | -2.40% |
| Husqvarna A | 68.60 | -5.77% | -4.20 | 23 | 68.60 | 68.60 | 68.60 | 2000 | 67.20 | 69.20 | 573 | -4.99% | -8.29% |
| HUSQVARNA | 68.80 | -4.79% | -3.46 | 530604 | 70.90 | 68.54 | 70.92 | 800 | 64.10 | 72.00 | 100 | -5.88% | -8.12% |
| ICA Gruppen | 380.50 | -2.69% | -10.50 | 43109 | 387.30 | 380.40 | 388.90 | 11 | 380.00 | 387.50 | 26 | -4.52% | -12.99% |
| Industrivärden A | 247.80 | -4.03% | -10.40 | 22265 | 253.00 | 246.00 | 253.20 | 62 | 247.00 | 252.20 | 1000 | -4.84% | 6.63% |
| Industrivärden C | 240.20 | -4.19% | -10.50 | 56418 | 245.50 | 238.60 | 245.50 | 1405 | 237.70 | 249.00 | 34 | -4.95% | 6.14% |
| Indutrade | 333.80 | -4.36% | -15.20 | 13003 | 334.60 | 324.60 | 335.20 | 96 | 331.60 | 334.20 | 23 | -3.97% | -0.54% |
| Intrum | 268.10 | -4.28% | -12.00 | 13061 | 275.60 | 266.70 | 275.60 | 18 | 263.60 | 279.60 | 178 | -3.60% | -4.04% |
| Investor A | 524.00 | -4.90% | -27.00 | 4529 | 539.50 | 524.00 | 539.50 | 100 | 514.00 | 536.00 | 12 | -6.39% | 3.35% |
| Investor B | 530.40 | -5.05% | -28.20 | 262915 | 547.80 | 529.00 | 547.80 | 100 | 529.20 | 531.20 | 100 | -5.96% | 3.63% |
| ISS | 151.20 | -3.76% | -5.90 | 216661 | 152.30 | 150.22 | 153.75 | 1164 | 150.30 | 151.90 | 743 | -9.46% | -5.59% |
| Jeudan | 1400.00 | -5.08% | -75.00 | 106 | 1415.00 | 1385.00 | 1415.00 | 6 | 1350.00 | 1410.00 | 20 | -6.04% | 12.90% |
| JM | 286.80 | -4.50% | -13.50 | 40921 | 295.00 | 284.50 | 295.00 | 1225 | 281.00 | 295.00 | 490 | -2.61% | 3.28% |
| JYSKE BANK | 272.40 | -2.70% | -7.55 | 20236 | 270.00 | 270.00 | 276.00 | 39 | 265.40 | 273.80 | 647 | -1.27% | 11.91% |
| KEMIRA | 12.72 | -4.36% | -0.58 | 28242 | 12.99 | 12.71 | 13.05 | 48 | 12.70 | 13.40 | 300 | -2.68% | -4.36% |
| Kesko 'A' | 63.40 | -1.25% | -0.80 | 325 | 63.00 | 62.80 | 63.40 | 56 | 63.00 | 63.60 | 57 | -1.86% | 8.19% |
| KESKO B | 67.84 | -2.19% | -1.52 | 21612 | 68.58 | 67.54 | 68.62 | 495 | 67.18 | 69.06 | 13 | -2.61% | 7.51% |
| Kindred Group | 53.66 | -4.45% | -2.50 | 54274 | 54.00 | 53.28 | 54.78 | 502 | 53.70 | 56.10 | 261 | -2.79% | -6.25% |
| Kinnevik AB 'A' | 232.00 | 0.00% | 0.00 | - | 232.00 | 232.00 | 232.00 | 4 | 232.00 | 222.50 | 33 | -1.07% | -3.53% |
| Kinnevik AB 'B' | 217.10 | -4.86% | -11.10 | 99528 | 225.00 | 216.00 | 225.00 | 10 | 216.70 | 221.00 | 298 | -6.02% | -5.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KLOEVERN AB NAV. B S | 26.00 | -4.69% | -1.28 | 26537 | 27.00 | 25.86 | 27.00 | 1943 | 25.96 | 27.20 | 206 | 3.42% | 13.24% |
| Klövern pref | 378.00 | 0.00% | 0.00 | - | 378.00 | 378.00 | 378.00 | 83 | 378.50 | 379.00 | 139 | 0.00% | 1.75% |
| KOJAMO OYJ | 18.40 | -1.18% | -0.22 | 161423 | 18.52 | 18.28 | 18.52 | 326 | 18.26 | 18.62 | 326 | 3.14% | 13.16% |
| KONE | 53.90 | -2.32% | -1.28 | 375590 | 54.30 | 53.36 | 54.62 | 78 | 53.00 | 60.00 | 219 | -2.18% | -7.55% |
| KONECRANES | 28.54 | -5.50% | -1.66 | 24976 | 29.42 | 28.49 | 29.42 | 118 | 28.45 | 32.50 | 150 | -9.97% | 4.27% |
| Kungsleden | 107.00 | -3.69% | -4.10 | 19929 | 109.80 | 106.60 | 110.00 | 150 | 106.70 | 107.20 | 200 | -1.47% | 8.63% |
| Københavns Lufthavne | 5520.00 | 0.00% | 0.00 | - | 5520.00 | 5520.00 | 5520.00 | 1 | 5100.00 | 5600.00 | 1 | -0.72% | -3.83% |
| Latour Investment B | 162.20 | -5.97% | -10.30 | 36141 | 167.80 | 161.60 | 168.00 | 65 | 147.00 | 170.00 | 73 | -5.59% | 6.01% |
| LEOVEGAS AB | 31.51 | -3.85% | -1.26 | 25188 | 32.02 | 31.37 | 32.07 | 1380 | 30.00 | 32.80 | 82 | -6.78% | 6.85% |
| LIFCO AB B | 542.50 | -5.32% | -30.50 | 25768 | 554.00 | 532.50 | 557.00 | 20 | 542.50 | 639.00 | 100 | -4.49% | -5.32% |
| Loomis B | 364.80 | -3.39% | -12.80 | 14851 | 369.00 | 362.80 | 369.40 | 24 | 364.60 | 369.60 | 117 | -3.44% | -6.03% |
| Lundbergföretagen B | 421.60 | -4.23% | -18.60 | 15788 | 432.20 | 420.60 | 432.20 | 22 | 421.60 | 441.40 | 43 | -5.30% | 2.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundun Petroleum | 283.40 | -5.44% | -16.30 | 286135 | 290.70 | 280.70 | 291.00 | 100 | 283.10 | 285.90 | 381 | -6.47% | -11.08% |
| Marel | 4.23 | -3.86% | -0.17 | 16 | 4.24 | 4.23 | 4.24 | 76 | 4.22 | 4.41 | 255 | -1.40% | -5.79% |
| MEDICOVER AB | 119.40 | 0.34% | 0.40 | 4648 | 117.20 | 115.00 | 119.40 | 21 | 115.80 | 120.00 | 329 | -4.78% | 11.80% |
| Metsa Board A | 5.90 | -3.28% | -0.20 | 418 | 5.96 | 5.90 | 6.00 | 76 | 5.52 | 5.88 | 82 | -4.53% | -3.59% |
| Metsa Board B | 5.31 | -4.24% | -0.23 | 88783 | 5.37 | 5.25 | 5.38 | 162 | 5.30 | 5.39 | 81 | -6.60% | -11.65% |
| METSO OYJ | 30.81 | -6.01% | -1.97 | 166476 | 31.69 | 30.66 | 31.69 | 600 | 30.00 | 30.81 | 100 | -7.63% | -12.62% |
| Micronic Mydata | 153.70 | -3.09% | -4.90 | 5879 | 153.00 | 150.00 | 154.30 | 3245 | 152.30 | 159.50 | 3245 | -3.03% | -17.05% |
| Millicom Int Cell | 434.20 | -3.90% | -17.60 | 16882 | 445.00 | 432.40 | 445.00 | 50 | 425.00 | 440.20 | 21 | -4.45% | -2.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 106.00 | -5.61% | -6.30 | 62164 | 109.00 | 105.75 | 110.25 | 200 | 95.00 | 135.00 | 220 | 0.81% | -4.85% |
| NCC A | 194.00 | 0.00% | 0.00 | - | 194.00 | 194.00 | 194.00 | 1900 | 183.50 | 189.50 | 100 | 0.26% | 25.97% |
| NCC B | 186.35 | -3.09% | -5.95 | 28980 | 189.80 | 185.55 | 189.80 | 1910 | 184.35 | 196.00 | 400 | -3.97% | 21.72% |
| Neste Corp | 37.55 | -2.92% | -1.13 | 269126 | 37.80 | 37.44 | 38.47 | 36 | 37.54 | 37.86 | 28 | -4.16% | 21.05% |
| NETCOMPANY GROUP DK1 | 340.30 | -3.57% | -12.60 | 72235 | 350.00 | 340.30 | 350.00 | 65 | 340.00 | 348.00 | 43 | -5.10% | 7.35% |
| Nibe Industrier B | 172.10 | -3.72% | -6.65 | 276030 | 175.00 | 170.85 | 175.00 | 2057 | 170.70 | 175.75 | 15 | -4.18% | 5.78% |
| NKT Holding | 160.60 | -6.68% | -11.50 | 3610 | 165.00 | 158.60 | 165.00 | 231 | 159.60 | 161.40 | 320 | -5.92% | -0.31% |
| Nobia | 66.55 | -3.55% | -2.45 | 15686 | 67.05 | 66.30 | 67.20 | 1241 | 65.50 | 72.00 | 8820 | -5.80% | -4.86% |
| NOKIA | 3.69 | -2.71% | -0.10 | 10837330 | 3.70 | 3.60 | 3.80 | 8800 | 3.67 | 3.74 | 9253 | -6.69% | 11.61% |
| NOKIAN TYRES | 25.63 | -4.01% | -1.07 | 217718 | 26.44 | 25.48 | 26.44 | 42 | 25.46 | 25.86 | 41 | -4.86% | -0.23% |
| Nordea Bank | 83.06 | -2.83% | -2.42 | 2425905 | 83.06 | 82.70 | 84.23 | 500 | 81.74 | 84.33 | 500 | -2.98% | 9.62% |
| NORDIC ENTER.GRP A | 314.00 | 0.00% | 0.00 | - | 314.00 | 314.00 | 314.00 | 100 | 300.00 | 322.00 | 5 | 0.00% | 34.19% |
| NORDIC ENTER.GRP B | 310.00 | -2.82% | -9.00 | 20196 | 314.00 | 310.00 | 317.60 | 50 | 310.00 | 312.00 | 110 | -5.78% | 2.79% |
| Novo-Nordisk B | 425.85 | -2.73% | -11.95 | 723007 | 432.20 | 425.20 | 432.95 | 300 | 422.65 | 428.55 | 300 | -2.65% | 9.98% |
| NOVOZYMES | 361.90 | -3.60% | -13.50 | 71494 | 368.80 | 360.30 | 371.20 | 698 | 357.80 | 366.20 | 673 | -4.89% | 10.84% |
| NYFOSA AB | 90.20 | -5.75% | -5.50 | 21540 | 93.15 | 90.10 | 94.25 | 122 | 90.00 | 90.20 | 108 | -5.89% | 11.46% |
| Oersted | 736.20 | -3.95% | -30.30 | 159860 | 756.60 | 736.20 | 759.40 | 342 | 727.80 | 740.40 | 239 | -1.00% | 6.54% |
| OEssur | 47.85 | -2.74% | -1.35 | 1686 | 48.10 | 47.85 | 48.35 | 513 | 47.75 | 48.20 | 287 | -2.84% | -8.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 37.70 | -2.71% | -1.05 | 127 | 38.00 | 37.70 | 38.00 | 170 | 36.90 | 37.80 | 150 | -1.44% | -7.82% |
| Orion B | 38.14 | -2.48% | -0.97 | 50894 | 38.74 | 37.90 | 38.75 | 20 | 37.50 | 38.20 | 220 | -2.33% | -7.63% |
| OUTOKUMPU | 3.82 | -5.43% | -0.22 | 261934 | 3.87 | 3.78 | 3.89 | 150 | 3.50 | 5.20 | 1200 | -10.21% | 35.56% |
| Pandora | 311.00 | -6.58% | -21.90 | 98668 | 325.00 | 310.90 | 326.50 | 844 | 301.40 | 395.00 | 114 | -9.67% | 7.32% |
| Pandox AB | 211.50 | -6.21% | -14.00 | 3779 | 220.00 | 211.00 | 220.00 | 120 | 210.50 | 214.50 | 80 | -1.63% | 0.00% |
| Peab B | 101.60 | -4.06% | -4.30 | 14834 | 103.20 | 101.30 | 103.20 | 72 | 101.00 | 115.00 | 117 | -5.05% | 8.49% |
| Ratos B | 32.48 | -5.31% | -1.82 | 82241 | 33.22 | 32.28 | 33.30 | 100 | 32.00 | 37.00 | 2000 | -5.69% | -3.28% |
| Ratos A | 34.90 | 0.00% | 0.00 | - | 34.90 | 34.90 | 34.90 | 161 | 34.00 | 32.50 | 198 | 0.00% | 5.44% |
| RESURS HOLDING AB | 55.00 | -3.68% | -2.10 | 91299 | 55.90 | 54.80 | 55.90 | 140 | 54.10 | 56.90 | 102 | -1.96% | -8.71% |
| Ringkjøbing Landbobk | 484.00 | -3.20% | -16.00 | 1505 | 486.50 | 479.00 | 488.00 | 364 | 481.00 | 487.50 | 364 | -4.16% | -5.84% |
| Rockwool Int A | 1510.00 | -5.62% | -90.00 | 95 | 1530.00 | 1495.00 | 1530.00 | 24 | 1515.00 | 1535.00 | 25 | -5.18% | 4.86% |
| ROCKWOOL INT B | 1666.00 | -5.29% | -93.00 | 1816 | 1708.00 | 1655.00 | 1708.00 | 105 | 1662.00 | 1682.00 | 105 | -5.29% | 5.31% |
| Royal Unibrew | 633.40 | -6.38% | -43.20 | 13909 | 656.60 | 631.40 | 663.40 | 63 | 631.00 | 638.20 | 201 | -6.11% | 3.84% |
| Saab B | 276.40 | -4.66% | -13.50 | 53030 | 281.10 | 276.40 | 283.10 | 50 | 276.40 | 282.00 | 50 | -8.90% | -12.00% |
| Sagax B | 157.20 | -4.15% | -6.80 | 843 | 159.20 | 156.60 | 159.20 | 1465 | 154.40 | 159.80 | 2466 | 1.29% | 15.08% |
| Sagax pref | 38.70 | 0.00% | 0.00 | - | 38.70 | 38.70 | 38.70 | 110 | 37.30 | 39.50 | 2420 | 1.04% | 2.65% |
| Sagax A | 163.00 | -1.21% | -2.00 | 101 | 163.00 | 163.00 | 163.00 | 31 | 159.00 | 160.00 | 118 | 1.24% | 17.27% |
| SAMHALLSBYGGNADSBOL. | 30.95 | -2.21% | -0.70 | 336201 | 31.25 | 30.18 | 31.90 | 1723 | 30.00 | 31.00 | 906 | 17.90% | 34.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 39.25 | -4.50% | -1.85 | 228152 | 40.46 | 39.22 | 40.58 | 857 | 38.97 | 40.00 | 819 | -5.24% | 0.77% |
| Sandvik | 167.60 | -6.37% | -11.40 | 1028446 | 173.20 | 167.15 | 174.05 | 125 | 167.00 | 168.20 | 400 | -8.94% | -8.11% |
| SANOMA | 10.80 | -1.91% | -0.21 | 6784 | 10.72 | 10.64 | 10.91 | 67 | 10.67 | 11.20 | 700 | -2.35% | 13.92% |
| SCAND.TOBACCO GROUP | 86.00 | -4.12% | -3.70 | 14669 | 89.00 | 85.90 | 89.00 | 306 | 85.60 | 87.80 | 128 | -5.49% | 5.59% |
| Schouw & Co. | 563.50 | -3.01% | -17.50 | 422 | 563.50 | 552.50 | 565.00 | 10 | 552.00 | 590.00 | 27 | -3.84% | 0.81% |
| Securitas B | 140.95 | -4.15% | -6.10 | 314509 | 145.00 | 140.85 | 145.05 | 500 | 135.00 | 144.40 | 400 | -4.86% | -12.45% |
| SimCorp | 693.00 | -3.35% | -24.00 | 30351 | 700.00 | 671.50 | 700.00 | 253 | 688.50 | 698.00 | 253 | -1.98% | -8.58% |
| SEB A | 99.50 | -2.59% | -2.65 | 1393907 | 100.15 | 99.12 | 100.75 | 287 | 99.02 | 100.25 | 110 | -1.73% | 13.12% |
| SEB C | 105.40 | -3.30% | -3.60 | 705 | 106.00 | 105.40 | 106.80 | 2059 | 103.00 | 105.60 | 168 | -2.41% | 14.44% |
| Skanska B | 230.20 | -2.75% | -6.50 | 182925 | 232.40 | 229.50 | 231.70 | 250 | 230.00 | 235.00 | 60 | -3.15% | 8.79% |
| SKF A | 187.20 | 0.00% | 0.00 | - | 187.20 | 187.20 | 187.20 | 500 | 174.60 | 180.40 | 23 | -2.80% | -0.64% |
| SKF B | 176.95 | -5.48% | -10.25 | 382664 | 181.20 | 176.15 | 181.60 | 146 | 176.70 | 199.80 | 500 | -7.81% | -6.60% |
| Spar Nord Bank | 62.00 | -4.62% | -3.00 | 2500 | 63.20 | 61.60 | 63.20 | 129 | 61.00 | 63.50 | 82 | -4.47% | -4.32% |
| SSAB A | 32.63 | -4.90% | -1.68 | 582799 | 33.22 | 32.36 | 33.23 | 10905 | 32.35 | 34.40 | 6 | -7.27% | -0.85% |
| SSAB B | 30.45 | -4.99% | -1.60 | 60338 | 31.07 | 30.39 | 31.07 | 1215 | 29.00 | 34.00 | 155 | -7.73% | -0.36% |
| Stora Enso A | 12.65 | -3.44% | -0.45 | 30 | 12.70 | 12.65 | 12.70 | 14 | 12.65 | 12.80 | 15 | -5.60% | -6.64% |
| Stora Enso Oyj R | 11.52 | -4.60% | -0.56 | 1013604 | 11.76 | 11.48 | 11.77 | 2697 | 11.40 | 11.61 | 91 | -6.46% | -11.52% |
| Svenska Cellulosa A | 109.40 | 0.00% | 0.00 | - | 109.40 | 109.40 | 109.40 | 500 | 99.70 | 112.00 | 100 | 4.39% | 7.89% |
| Svenska Cellulos B | 101.25 | -4.30% | -4.55 | 397208 | 103.70 | 100.60 | 103.80 | 500 | 100.70 | 101.85 | 50 | -2.13% | 6.56% |
| SHB A | 106.15 | -2.97% | -3.25 | 864267 | 106.20 | 105.90 | 107.85 | 105 | 105.30 | 106.95 | 103 | -2.88% | 5.31% |
| Svenska Handelsbanke | 110.20 | -4.34% | -5.00 | 7834 | 111.60 | 110.00 | 111.60 | 23 | 110.00 | 110.60 | 440 | -3.16% | 6.47% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 342.60 | -3.33% | -11.80 | 10127 | 343.40 | 337.00 | 344.60 | 91 | 340.80 | 342.60 | 70 | -3.44% | -5.25% |
| Swedbank A | 156.80 | -2.97% | -4.80 | 1217338 | 158.65 | 155.90 | 159.18 | 71 | 155.40 | 165.00 | 2312 | 0.06% | 12.36% |
| SWEDISH MATCH | 608.70 | -1.79% | -11.10 | 233688 | 616.60 | 604.20 | 618.00 | 200 | 580.00 | 619.40 | 250 | 1.45% | 26.44% |
| Swedish Orphan Bio | 182.45 | -5.32% | -10.25 | 169043 | 188.60 | 181.95 | 189.60 | 25 | 180.00 | 197.00 | 91 | -6.68% | 18.24% |
| Sydbank | 157.10 | -2.12% | -3.40 | 12900 | 156.00 | 155.10 | 157.10 | 491 | 156.10 | 157.80 | 183 | -1.01% | 12.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 149.55 | -3.02% | -4.65 | 449973 | 151.80 | 148.90 | 152.35 | 735 | 149.25 | 153.00 | 200 | 1.32% | 10.25% |
| Telia Company | 40.91 | -2.41% | -1.01 | 2607484 | 41.44 | 40.72 | 41.48 | 8729 | 40.52 | 41.28 | 8513 | -1.09% | 1.49% |
| Terveystalo | 11.24 | -1.40% | -0.16 | 3745 | 11.16 | 11.16 | 11.28 | 20 | 11.00 | 11.30 | 21 | -6.49% | 0.90% |
| THULE GROUP AB (PUBL | 223.40 | -3.46% | -8.00 | 21066 | 224.40 | 218.60 | 225.40 | 128 | 222.60 | 224.00 | 44 | -3.04% | 3.04% |
| TietoEVRY | 26.06 | -2.40% | -0.64 | 57498 | 26.22 | 25.84 | 26.46 | 99 | 25.80 | 26.48 | 600 | -9.20% | -5.99% |
| Topdanmark | 318.00 | -2.03% | -6.60 | 11080 | 317.40 | 313.80 | 319.40 | 554 | 316.00 | 319.80 | 554 | 0.06% | -3.28% |
| Traton | 20.86 | -4.75% | -1.04 | 52235 | 21.65 | 20.79 | 21.65 | 85 | 20.82 | 20.91 | 65 | -8.89% | -13.21% |
| Trelleborg B | 161.65 | -6.15% | -10.60 | 694237 | 168.05 | 160.45 | 168.05 | 130 | 160.00 | 172.00 | 140 | -9.97% | -3.92% |
| Tryg | 201.40 | -3.27% | -6.80 | 41543 | 203.80 | 198.90 | 204.80 | 450 | 200.40 | 202.60 | 874 | -2.23% | 1.72% |
| UPM-KYMMENE | 29.43 | -3.76% | -1.15 | 380168 | 29.81 | 29.37 | 29.87 | 36 | 29.21 | 29.67 | 36 | -2.06% | -4.82% |
| Valmet OYJ | 22.30 | -1.59% | -0.36 | 112775 | 22.00 | 21.62 | 22.32 | 200 | 21.40 | 24.46 | 283 | -7.08% | 4.30% |
| VEONEER SDR DL 1 | 127.50 | -7.68% | -10.60 | 27616 | 132.35 | 127.20 | 132.50 | 90 | 127.30 | 127.70 | 170 | -10.46% | -14.94% |
| VESTAS WIND SYSTEMS | 687.80 | -4.23% | -30.40 | 217997 | 704.60 | 683.50 | 707.80 | 200 | 682.80 | 693.60 | 120 | -1.49% | 1.81% |
| Volvo A | 162.50 | -4.80% | -8.20 | 10914 | 166.20 | 162.10 | 166.20 | 1300 | 161.90 | 163.10 | 293 | -6.34% | 2.39% |
| Volvo B | 162.00 | -5.12% | -8.75 | 1618840 | 165.60 | 161.95 | 166.25 | 600 | 161.95 | 163.65 | 2138 | -6.55% | 3.18% |
| WARTSILA | 9.96 | -3.64% | -0.38 | 658055 | 10.05 | 9.74 | 10.06 | 2121 | 9.77 | 10.06 | 40 | -9.66% | 0.97% |
| Wallenstam B | 131.60 | -2.23% | -3.00 | 5407 | 133.40 | 130.60 | 133.40 | 853 | 131.70 | 145.50 | 121 | 1.54% | 16.05% |
| Wihlborgs Fastighete | 210.60 | -3.22% | -7.00 | 31454 | 213.40 | 209.80 | 214.80 | 22 | 210.00 | 211.60 | 233 | 1.94% | 21.95% |
| WILLIAM DEMANT | 218.40 | -3.06% | -6.90 | 38440 | 220.00 | 216.20 | 221.10 | 100 | 217.80 | 219.20 | 100 | -5.21% | 4.00% |
| YIT | 6.64 | -2.99% | -0.20 | 80958 | 6.67 | 6.60 | 6.70 | 72 | 6.61 | 6.65 | 623 | -5.61% | 11.40% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung