Finanz und Wirtschaft 
16.04.2021 01:17:06
Chart
Kursdaten
| Kurs | 531.46 | Eröffnung | 528.08 |
| Diff. absolut | 4.39 | Tages-Hoch | 532.07 |
| Diff. % | 0.83 % | Tages-Tief | 528.08 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 14.04.2021 | 527.07 | Volatilität in % | - |
| Börse | Letzter Handel | 15.04.2021 / 17:36 | |
| Währung | ISK | Aktualisierungsstand | 16.04.2021 / 01:17 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 8.92% | 532.1 | 482.7 |
| 1 Woche | 1.77% | 532.1 | 521.6 |
| 1 Monat | 4.94% | 532.1 | 488.1 |
| 3 Monate | 6.90% | 532.1 | 482.7 |
| 6 Monate | 11.89% | 532.1 | 446.2 |
| 1 Jahr | 55.41% | 532.1 | 341.8 |
| 3 Jahre | 107.65% | 532.1 | 256.4 |
Benchmark:
|
2019
|
2020
|
2021
|
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 % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.P. Moller-Maersk A | 13870.00 | 0.65% | 90.00 | 858 | 13900.00 | 13740.00 | 14000.00 | 24 | 13710.00 | 14040.00 | 24 | -2.19% | 8.87% |
| A.P. Moller-Maersk B | 14855.00 | 1.09% | 160.00 | 5989 | 14720.00 | 14707.50 | 14950.00 | 23 | 14715.00 | 15020.00 | 23 | -1.91% | 8.35% |
| AAK AB | 200.50 | -0.10% | -0.20 | 125614 | 201.20 | 197.95 | 201.50 | 220 | 199.95 | 200.60 | 615 | -1.04% | 17.35% |
| AB SAGAX D | 32.80 | 0.31% | 0.10 | 20833 | 32.67 | 32.67 | 32.85 | 1033 | 32.65 | 33.05 | 2886 | 0.92% | 2.34% |
| ABB Ltd | 229.30 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
| Addtech B | 147.00 | 2.80% | 4.00 | 62071 | 144.00 | 143.00 | 148.00 | 4189 | 146.00 | 147.00 | 100 | 5.38% | 31.25% |
| AF Poeyry B | 283.70 | -0.53% | -1.50 | 44980 | 285.40 | 279.60 | 286.00 | 42 | 283.40 | 284.00 | 90 | 5.00% | 12.76% |
| ALFA LAVAL | 276.90 | 1.28% | 3.50 | 194882 | 273.10 | 273.10 | 277.00 | 28 | 276.20 | 276.20 | 28 | 3.13% | 22.14% |
| ALK-Abelló B | 2466.00 | 0.16% | 4.00 | 649 | 2468.00 | 2453.00 | 2486.00 | 111 | 2432.00 | 2502.00 | 123 | 2.24% | -0.96% |
| Alm Brand | 75.40 | -0.13% | -0.10 | 18119 | 75.45 | 75.20 | 75.70 | 3119 | 73.80 | 77.10 | 3861 | -1.31% | 3.29% |
| Ambu | 319.00 | 2.57% | 8.00 | 98944 | 313.10 | 311.00 | 319.40 | 1074 | 315.80 | 322.30 | 1074 | 3.24% | 20.95% |
| ARION BANK HF AB SDR | 8.32 | 0.00% | 0.00 | - | 8.32 | 8.32 | 8.32 | 4258 | 8.10 | 8.56 | 1575 | -0.18% | 31.02% |
| ARJO AB B | 68.05 | 0.81% | 0.55 | 166582 | 68.00 | 67.50 | 68.10 | 1456 | 67.95 | 68.05 | 418 | 0.07% | 7.33% |
| ASSA Abloy B | 252.70 | 0.40% | 1.00 | 712892 | 251.50 | 250.65 | 253.00 | 3170 | 251.90 | 251.90 | 3170 | -1.21% | 24.33% |
| AstraZeneca | 863.90 | 1.70% | 14.40 | 456391 | 848.65 | 846.20 | 868.00 | 100 | 863.60 | 863.90 | 35 | 1.52% | 4.47% |
| Atlas Copco A | 544.80 | 0.37% | 2.00 | 515229 | 543.40 | 543.00 | 548.70 | 40 | 421.10 | 544.80 | 232 | -0.95% | 28.69% |
| Atlas Copco B | 469.30 | 0.45% | 2.10 | 57158 | 469.90 | 467.40 | 471.70 | 6078 | 469.00 | 469.00 | 25 | -0.45% | 26.74% |
| Atrium Ljungberg B | 172.90 | 0.41% | 0.70 | 13832 | 174.05 | 172.30 | 175.30 | 120 | 172.50 | 172.90 | 43 | 4.35% | 2.67% |
| Autoliv Sdr | 809.00 | 0.17% | 1.40 | 71507 | 809.80 | 805.80 | 813.80 | 50 | 800.00 | 817.80 | 50 | 1.99% | 5.72% |
| Avanza Bank | 314.50 | 1.08% | 3.35 | 108284 | 312.05 | 309.00 | 317.40 | 51 | 314.30 | 314.80 | 306 | 3.59% | 34.80% |
| Axfood | 206.30 | -0.05% | -0.10 | 48777 | 207.40 | 205.40 | 207.40 | 62 | 206.20 | 206.60 | 610 | -2.60% | 7.34% |
| Beijer B | 426.80 | 1.19% | 5.00 | 22357 | 426.60 | 423.40 | 432.00 | 21 | 426.40 | 427.00 | 49 | 2.15% | 13.03% |
| Betsson B | 84.40 | 0.00% | 0.00 | 99709 | 84.10 | 83.97 | 85.35 | 182 | 84.25 | 84.45 | 402 | -1.23% | 12.99% |
| BHG Group | 176.40 | 3.70% | 6.30 | 93364 | 170.30 | 169.30 | 176.90 | 1189 | 175.10 | 177.90 | 3145 | 8.15% | -1.23% |
| BillerudKorsnäs | 168.00 | 2.47% | 4.05 | 59612 | 164.40 | 164.25 | 168.00 | 130 | 167.85 | 168.10 | 360 | 1.14% | 15.15% |
| Boliden | 334.50 | 2.61% | 8.50 | 321785 | 329.30 | 327.80 | 334.50 | 37 | 334.00 | 334.00 | 37 | -0.09% | 14.28% |
| Bravida Holding | 128.80 | 0.31% | 0.40 | 36513 | 129.00 | 127.30 | 129.00 | 145 | 128.70 | 130.20 | 178 | 3.87% | 17.09% |
| Bure Equity | 354.20 | 2.37% | 8.20 | 5062 | 348.40 | 347.20 | 354.20 | 76 | 353.80 | 354.60 | 233 | 6.94% | 19.58% |
| Cargotec B | 45.96 | -0.48% | -0.22 | 9990 | 46.76 | 45.72 | 46.76 | 81 | 45.94 | 46.06 | 30 | -0.69% | 35.58% |
| Carlsberg A | 1420.00 | 14.06% | 175.00 | 37 | 1355.00 | 1352.50 | 1430.00 | 16 | 1385.00 | 1420.00 | 11 | 14.06% | 45.49% |
| CARLSBERG B | 1062.50 | 1.72% | 18.00 | 80549 | 1049.00 | 1046.25 | 1067.50 | 803 | 1061.50 | 1061.50 | 44 | 4.01% | 8.53% |
| Castellum | 204.80 | -0.05% | -0.10 | 221549 | 205.05 | 203.30 | 207.30 | 110 | 204.70 | 205.00 | 36 | 0.84% | -1.87% |
| Catena | 417.60 | 3.93% | 15.80 | 41330 | 405.00 | 404.80 | 420.00 | 186 | 418.00 | 418.80 | 182 | 8.75% | 8.75% |
| CHRISTIAN HANSEN | 578.80 | -2.43% | -14.40 | 233420 | 605.20 | 566.40 | 617.80 | 178 | 578.60 | 578.60 | 178 | -0.69% | -7.89% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Citycon | 7.30 | -0.41% | -0.03 | 40052 | 7.36 | 7.26 | 7.39 | 289 | 7.30 | 7.32 | 1587 | -1.15% | -8.23% |
| COLOPLAST | 981.00 | 2.01% | 19.30 | 45050 | 959.40 | 958.80 | 981.20 | 4011 | 978.60 | 978.60 | 6 | 3.07% | 5.01% |
| Danske Bank | 120.80 | -0.54% | -0.65 | 178572 | 121.95 | 120.45 | 122.10 | 2837 | 119.60 | 122.05 | 2837 | -0.58% | 19.60% |
| Demant | 297.00 | -0.27% | -0.80 | 61416 | 299.80 | 296.70 | 301.30 | 363 | 297.70 | 297.70 | 363 | 2.66% | 23.01% |
| DFDS | 327.30 | 0.52% | 1.70 | 34434 | 327.40 | 324.00 | 327.40 | 1047 | 324.00 | 330.80 | 949 | 0.15% | 18.76% |
| DOMETIC GROUP AB | 125.10 | -0.36% | -0.45 | 228301 | 126.00 | 124.45 | 126.50 | 222 | 124.95 | 125.35 | 230 | -2.38% | 11.85% |
| DSV Panalpina | 1296.25 | 0.68% | 8.75 | 79184 | 1293.00 | 1282.00 | 1301.50 | 384 | 1290.00 | 1290.00 | 384 | 3.12% | 26.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 246.30 | 0.78% | 1.90 | 467403 | 245.00 | 244.65 | 246.70 | 246 | 245.50 | 248.80 | 33 | 0.49% | 28.28% |
| ELECTROLUX PROF. B | 47.36 | -0.46% | -0.22 | 119620 | 47.46 | 46.50 | 47.56 | 3542 | 47.06 | 47.66 | 1212 | -0.42% | 34.43% |
| Elekta B | 117.35 | 1.60% | 1.85 | 256075 | 115.50 | 114.80 | 117.95 | 139 | 115.00 | 117.35 | 86 | 0.09% | 6.01% |
| Elisa A | 48.21 | 0.65% | 0.31 | 172085 | 47.96 | 47.92 | 48.38 | 1231 | 48.18 | 48.18 | 1231 | -6.64% | 6.62% |
| EPIROC AB A | 202.30 | 0.15% | 0.30 | 852479 | 202.00 | 201.70 | 203.75 | 9352 | 201.80 | 201.80 | 9352 | -1.12% | 34.46% |
| EPIROC AB B | 185.60 | 0.13% | 0.25 | 62178 | 183.95 | 183.95 | 186.30 | 393 | 185.35 | 185.65 | 1000 | 0.57% | 33.43% |
| EQT | 301.20 | 0.17% | 0.50 | 273839 | 301.70 | 299.55 | 306.30 | 991 | 297.50 | 303.10 | 1848 | 3.58% | 41.44% |
| Ericsson B | 117.50 | 0.74% | 0.86 | 1596628 | 116.66 | 116.02 | 117.70 | 12359 | 117.28 | 117.28 | 774 | -1.38% | 19.82% |
| Ericsson Telefon A | 119.60 | 0.34% | 0.40 | 2917 | 119.20 | 118.40 | 120.00 | 140 | 119.00 | 124.60 | 168 | -0.50% | 53.14% |
| ESSITY AB A | 280.50 | 0.00% | 0.00 | 137 | 280.00 | 280.00 | 280.50 | 307 | 278.00 | 282.00 | 307 | -0.36% | -5.24% |
| ESSITY AB B | 277.90 | -0.22% | -0.60 | 497272 | 277.90 | 277.00 | 278.80 | 991 | 277.50 | 277.50 | 465 | -0.93% | 4.71% |
| EVOLUTION GAM.GR.SK- | 1424.20 | 1.51% | 21.20 | 86010 | 1409.20 | 1405.40 | 1442.00 | 103 | 1409.60 | 1449.20 | 4 | 5.90% | 69.83% |
| Fabege | 131.85 | 0.65% | 0.85 | 171954 | 131.05 | 130.55 | 132.90 | 650 | 131.75 | 133.20 | 62 | 2.93% | 1.78% |
| Fast Partner | 88.60 | 1.61% | 1.40 | 268 | 87.60 | 87.60 | 88.60 | 374 | 88.20 | 89.10 | 374 | 3.38% | 3.02% |
| Fastighets Balder B | 476.00 | 0.99% | 4.65 | 35093 | 473.00 | 469.20 | 478.40 | 26 | 472.70 | 476.60 | 26 | 2.39% | 10.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fenix Outdoor 'B' | 1266.00 | -1.56% | -20.00 | 764 | 1290.00 | 1266.00 | 1290.00 | 24 | 1260.00 | 1284.00 | 34 | 4.54% | 39.89% |
| Fiskars A | 16.18 | 0.00% | 0.00 | 1827 | 16.16 | 16.08 | 16.18 | 40 | 16.16 | 16.20 | 80 | 1.25% | 30.27% |
| FLSMIDTH & CO | 223.50 | 0.27% | 0.60 | 28382 | 224.50 | 222.90 | 226.40 | 1534 | 221.20 | 225.80 | 1534 | -7.64% | -4.28% |
| FORTUM | 22.42 | 0.18% | 0.04 | 269455 | 22.42 | 22.29 | 22.50 | 8335 | 22.42 | 22.42 | 2012 | 0.40% | 13.18% |
| G4S PLC | 20.90 | -0.10% | -0.02 | 339767 | 20.90 | 20.88 | 20.94 | 10000 | 20.58 | 21.24 | 10000 | -0.29% | -0.29% |
| Genmab | 2170.00 | 0.32% | 7.00 | 26832 | 2163.00 | 2143.00 | 2181.00 | 268 | 2163.00 | 2163.00 | 15 | 2.75% | -12.00% |
| Getinge B | 265.20 | 2.43% | 6.30 | 458004 | 259.10 | 258.00 | 265.40 | 1155 | 258.60 | 265.40 | 318 | 5.36% | 37.68% |
| GN Store Nord | 542.40 | 0.86% | 4.60 | 129231 | 547.60 | 540.20 | 550.00 | 632 | 536.40 | 548.00 | 632 | 4.79% | 10.94% |
| H. Lundbeck | 196.70 | -1.11% | -2.20 | 195805 | 199.00 | 196.50 | 202.65 | 758 | 196.00 | 196.00 | 11 | -10.87% | -5.43% |
| Hennes & Mauritz B | 204.75 | 0.59% | 1.20 | 607125 | 203.70 | 202.70 | 205.15 | 15647 | 204.70 | 204.70 | 4681 | 2.97% | 18.42% |
| Hexagon B | 849.00 | 0.98% | 8.20 | 203077 | 843.80 | 842.20 | 851.20 | 57 | 848.40 | 854.60 | 341 | 1.77% | 12.48% |
| Hexpol B | 105.35 | 0.86% | 0.90 | 123490 | 105.40 | 105.00 | 106.30 | 775 | 105.25 | 105.50 | 200 | 2.68% | 19.31% |
| Holmen A | 413.50 | 0.00% | 0.00 | - | 413.50 | 413.50 | 413.50 | 22 | 410.50 | 421.50 | 81 | 4.29% | 71.58% |
| Holmen B | 403.60 | 3.41% | 13.30 | 49379 | 391.45 | 391.45 | 404.30 | 179 | 403.50 | 404.00 | 187 | 2.10% | 2.18% |
| Hufvudstaden A | 133.40 | -0.11% | -0.15 | 102897 | 133.40 | 131.65 | 133.95 | 729 | 133.25 | 133.40 | 439 | 0.00% | -2.31% |
| Huhtamäki | 38.91 | 1.89% | 0.72 | 54735 | 38.31 | 38.21 | 38.99 | 173 | 38.84 | 38.97 | 68 | 0.43% | -8.32% |
| Husqvarna A | 123.40 | -0.48% | -0.60 | 505 | 123.20 | 122.60 | 123.60 | 200 | 122.80 | 124.40 | 153 | -3.74% | 63.66% |
| HUSQVARNA B | 123.25 | -0.16% | -0.20 | 395198 | 124.00 | 122.25 | 124.30 | 241 | 123.20 | 123.35 | 626 | -3.97% | 15.19% |
| ICA Gruppen | 419.10 | -0.19% | -0.80 | 117809 | 421.30 | 416.30 | 421.40 | 83 | 418.80 | 420.60 | 22 | -1.30% | 1.82% |
| Industrivärden A | 335.40 | 1.08% | 3.60 | 45508 | 333.20 | 332.60 | 336.40 | 347 | 335.00 | 335.40 | 380 | 1.64% | 21.96% |
| Industrivärden C | 319.85 | 0.80% | 2.55 | 152785 | 317.20 | 317.10 | 320.35 | 253 | 319.50 | 320.10 | 80 | 2.19% | 20.38% |
| Indutrade | 219.40 | 1.29% | 2.80 | 127952 | 217.20 | 217.20 | 219.80 | 160 | 218.50 | 219.70 | 540 | 2.79% | 24.27% |
| Intrum | 289.30 | -0.07% | -0.20 | 67044 | 290.30 | 289.20 | 292.45 | 280 | 289.30 | 289.60 | 340 | 1.62% | 33.13% |
| Investment AB Latour | 246.10 | 2.07% | 5.00 | 43576 | 242.00 | 240.80 | 246.10 | 64 | 245.80 | 246.80 | 125 | 5.58% | 22.44% |
| Investor A | 718.40 | 0.42% | 3.00 | 24196 | 715.20 | 714.60 | 721.00 | 27 | 717.20 | 718.80 | 40 | 1.61% | 19.93% |
| Investor B | 720.20 | 0.59% | 4.20 | 240743 | 715.90 | 715.10 | 723.40 | 578 | 719.30 | 719.30 | 578 | 1.80% | 19.69% |
| ISS | 123.33 | 0.63% | 0.78 | 92208 | 123.20 | 122.30 | 123.62 | 2780 | 122.05 | 124.60 | 2780 | 0.39% | 16.51% |
| Jeudan | 246.00 | 0.00% | 0.00 | - | 246.00 | 246.00 | 246.00 | 5 | 248.00 | 250.00 | 52 | -0.40% | 6.96% |
| JM | 325.00 | 0.25% | 0.80 | 33158 | 324.20 | 322.90 | 330.00 | 227 | 324.60 | 325.00 | 60 | 2.49% | 11.61% |
| JYSKE BANK | 294.70 | -2.03% | -6.10 | 36784 | 300.55 | 294.00 | 303.00 | 1162 | 291.90 | 297.80 | 1162 | -2.96% | 24.82% |
| KEMIRA | 13.93 | 2.35% | 0.32 | 81086 | 13.70 | 13.70 | 13.93 | 37 | 13.89 | 13.93 | 949 | 3.80% | 7.32% |
| Kesko 'A' | 22.80 | 0.00% | 0.00 | 608 | 22.80 | 22.70 | 22.80 | 74 | 22.70 | 23.05 | 74 | -2.36% | 72.08% |
| Kesko B | 24.64 | 0.04% | 0.01 | 166970 | 24.66 | 24.57 | 24.82 | 334 | 24.62 | 24.66 | 264 | -3.22% | 16.78% |
| Kindred Group | 155.85 | 0.10% | 0.15 | 123743 | 156.70 | 155.05 | 158.00 | 113 | 155.00 | 155.90 | 96 | 1.20% | 93.41% |
| Kinnevik AB 'A' | 558.00 | 0.72% | 4.00 | 1435 | 551.50 | 550.00 | 558.50 | 15 | 553.00 | 558.00 | 38 | 4.89% | 106.28% |
| Kinnevik AB 'B' | 475.25 | 2.59% | 12.00 | 138048 | 464.95 | 464.95 | 477.05 | 1158 | 472.30 | 475.35 | 81 | 5.04% | 13.26% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Klövern pref | 321.00 | -0.16% | -0.50 | 2947 | 320.50 | 320.50 | 321.00 | 1100 | 320.50 | 323.00 | 99 | 0.00% | -12.41% |
| Klövern AB 'B' | 16.31 | 1.12% | 0.18 | 738032 | 16.14 | 16.12 | 16.38 | 489 | 16.15 | 16.33 | 2062 | 1.87% | 4.62% |
| Kojamo | 17.47 | 0.90% | 0.15 | 142574 | 17.39 | 17.31 | 17.51 | 658 | 17.46 | 17.48 | 210 | 1.33% | -3.27% |
| KONE | 70.68 | 0.63% | 0.44 | 160695 | 70.34 | 70.20 | 70.80 | 94 | 70.48 | 70.70 | 144 | 0.11% | 6.35% |
| Konecranes | 38.39 | -0.16% | -0.06 | 30296 | 38.61 | 38.13 | 38.86 | 31 | 38.32 | 38.41 | 60 | 0.03% | 32.70% |
| Kungsleden | 98.50 | 0.92% | 0.90 | 117265 | 98.05 | 97.75 | 99.05 | 683 | 98.45 | 98.70 | 192 | 2.18% | 9.02% |
| Københavns Lufthavne | 6560.00 | 0.00% | 0.00 | - | 6560.00 | 6560.00 | 6560.00 | 2 | 6460.00 | 6540.00 | 1 | 1.23% | 12.33% |
| LIFCO AB B | 902.50 | 3.14% | 27.50 | 14545 | 880.50 | 878.50 | 904.50 | 11 | 893.50 | 903.50 | 30 | 6.74% | 14.31% |
| Loomis AB | 279.80 | 0.65% | 1.80 | 42766 | 277.45 | 275.00 | 279.80 | 379 | 279.50 | 279.90 | 121 | 4.72% | 23.21% |
| Lundbergföretagen B | 488.90 | 0.27% | 1.30 | 21130 | 489.10 | 486.90 | 490.40 | 189 | 488.00 | 488.00 | 189 | -0.18% | 12.78% |
| Lundin Energy | 273.90 | -0.36% | -1.00 | 219502 | 274.90 | 270.70 | 274.95 | 123 | 271.00 | 274.00 | 110 | 2.20% | 23.10% |
| Lundin Mining Co. | 102.00 | 3.92% | 3.85 | 133085 | 99.80 | 99.58 | 102.10 | 750 | 100.00 | 102.20 | 1500 | 8.97% | 42.46% |
| Maersk Drilling | 263.50 | 1.66% | 4.30 | 5247 | 262.00 | 258.60 | 264.20 | 1031 | 260.00 | 267.00 | 1039 | -3.69% | 38.47% |
| Marel | 5.90 | 2.08% | 0.12 | 49655 | 5.84 | 5.78 | 5.90 | 7976 | 5.86 | 6.06 | 1660 | 0.00% | 17.53% |
| MEDICOVER AB | 222.00 | 2.78% | 6.00 | 21190 | 217.00 | 215.00 | 224.50 | 652 | 220.00 | 223.50 | 1138 | 11.22% | 36.36% |
| Metsä Board A | 9.60 | 0.00% | 0.00 | - | 9.60 | 9.60 | 9.60 | 1200 | 9.54 | 9.96 | 454 | 3.00% | 45.75% |
| Metsä Board B | 9.59 | 1.86% | 0.17 | 141594 | 9.40 | 9.40 | 9.62 | 718 | 9.59 | 9.60 | 51 | 0.05% | 11.32% |
| Metso Outotec | 9.37 | -0.93% | -0.09 | 1126360 | 9.50 | 9.30 | 9.68 | 344 | 9.37 | 9.38 | 252 | -3.36% | 14.43% |
| Micronic Mydata | 230.00 | 1.41% | 3.20 | 30791 | 226.40 | 225.80 | 231.60 | 370 | 229.60 | 230.20 | 152 | 2.86% | -6.81% |
| Millicom Int Cell | 328.40 | -0.94% | -3.10 | 85724 | 332.90 | 325.30 | 332.90 | 27 | 327.80 | 328.50 | 277 | -3.84% | 1.86% |
| NCC A | 155.50 | 0.32% | 0.50 | 66 | 157.00 | 155.50 | 157.00 | 600 | 155.50 | 156.50 | 300 | 1.63% | -4.60% |
| NCC AB B | 156.40 | 1.49% | 2.30 | 62413 | 154.60 | 154.40 | 157.50 | 227 | 156.20 | 156.40 | 100 | 1.69% | 4.41% |
| Neles | 11.11 | 0.50% | 0.06 | 82834 | 11.12 | 11.06 | 11.18 | 29 | 11.10 | 11.13 | 137 | 1.05% | 2.21% |
| Neste Corp | 48.98 | 3.12% | 1.48 | 546965 | 48.12 | 47.88 | 49.36 | 6762 | 48.78 | 48.78 | 6762 | 8.75% | -17.76% |
| Netcompany Group | 643.50 | -1.27% | -8.25 | 18096 | 658.50 | 643.00 | 659.25 | 532 | 635.50 | 652.50 | 532 | 1.46% | 3.25% |
| Nibe Industrier B | 303.00 | 2.12% | 6.30 | 354152 | 298.20 | 297.95 | 303.00 | 260 | 302.60 | 303.00 | 61 | 5.21% | 11.85% |
| Nobia | 71.85 | 2.20% | 1.55 | 65833 | 70.62 | 70.62 | 72.10 | 790 | 71.70 | 71.90 | 817 | 3.75% | 9.19% |
| NOKIA | 3.50 | -0.09% | -0.00 | 3437026 | 3.49 | 3.47 | 3.52 | 14442 | 3.50 | 3.51 | 500 | 1.92% | 11.01% |
| NOKIAN TYRES | 31.05 | 0.49% | 0.15 | 81731 | 30.88 | 30.82 | 31.25 | 47 | 31.02 | 31.22 | 36 | -0.32% | 7.48% |
| Nolato B | 865.00 | 2.73% | 23.00 | 3651 | 852.75 | 847.00 | 866.50 | 126 | 865.00 | 867.50 | 100 | 2.91% | 4.09% |
| Nordea Bank | 86.58 | -1.02% | -0.89 | 1463074 | 87.63 | 86.29 | 87.63 | 11722 | 86.48 | 86.48 | 410 | -0.16% | 28.95% |
| NORDIC ENTER.GRP A | 234.00 | 0.00% | 0.00 | - | 234.00 | 234.00 | 234.00 | 83 | 408.00 | 453.00 | 63 | 0.00% | 0.00% |
| NORDIC ENTER.GRP B | 398.60 | 0.20% | 0.80 | 91567 | 397.00 | 392.00 | 403.20 | 593 | 396.80 | 402.00 | 1391 | 0.61% | -13.35% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Novo-Nordisk B | 445.80 | 1.51% | 6.65 | 690206 | 438.65 | 435.50 | 446.90 | 14261 | 446.50 | 446.50 | 393 | 2.93% | 3.95% |
| NOVOZYMES | 409.00 | -0.05% | -0.20 | 83492 | 408.60 | 406.80 | 410.70 | 510 | 408.60 | 408.60 | 510 | 0.64% | 16.79% |
| NYFOSA AB | 101.50 | 2.47% | 2.45 | 133166 | 99.60 | 99.60 | 101.70 | 223 | 101.50 | 101.70 | 737 | 7.35% | 22.66% |
| Oersted | 1000.50 | -0.99% | -10.00 | 244324 | 1013.50 | 989.20 | 1025.00 | 932 | 1001.00 | 1001.00 | 206 | -4.49% | -19.93% |
| OEssur | 44.80 | 1.24% | 0.55 | 3646 | 44.25 | 44.20 | 44.90 | 177 | 44.50 | 44.80 | 263 | 4.67% | -9.04% |
| Orion A | 36.50 | 0.00% | 0.00 | 896 | 36.55 | 36.40 | 36.55 | 35 | 36.05 | 37.30 | 401 | 0.83% | 7.35% |
| Orion B | 35.11 | 0.31% | 0.11 | 63811 | 35.10 | 34.90 | 35.19 | 87 | 35.08 | 35.13 | 116 | 0.80% | -6.30% |
| OUTOKUMPU | 5.37 | 0.00% | 0.00 | 281678 | 5.39 | 5.33 | 5.50 | 1072 | 5.35 | 5.37 | 1072 | 5.25% | 66.19% |
| Pandora | 695.40 | 0.90% | 6.20 | 67980 | 688.60 | 686.80 | 698.40 | 493 | 688.20 | 702.20 | 493 | -2.74% | 1.91% |
| Pandox AB | 159.40 | 1.08% | 1.70 | 120625 | 157.00 | 156.80 | 161.10 | 188 | 159.10 | 159.60 | 188 | -0.69% | 8.88% |
| Peab AB B | 119.70 | 1.10% | 1.30 | 54628 | 118.40 | 118.00 | 120.10 | 522 | 119.60 | 119.90 | 160 | 5.28% | 32.27% |
| Platzer Fastigheter | 109.80 | 1.20% | 1.30 | 9810 | 109.40 | 108.60 | 110.00 | 1252 | 105.60 | 110.40 | 46 | 0.73% | 1.67% |
| Ratos B | 51.85 | 0.58% | 0.30 | 123554 | 51.65 | 51.65 | 53.17 | 322 | 51.75 | 51.85 | 2379 | 2.07% | 34.40% |
| Ratos A | 53.40 | 0.00% | 0.00 | - | 53.40 | 53.40 | 53.40 | 621 | 55.40 | 53.40 | 71 | 0.00% | 143.84% |
| RESURS HOLDING AB | 52.48 | 0.85% | 0.44 | 89036 | 52.24 | 52.10 | 52.56 | 322 | 52.42 | 52.64 | 349 | 1.74% | 16.57% |
| Ringkjøbing Landbobk | 622.00 | -1.27% | -8.00 | 1010 | 631.50 | 622.00 | 632.00 | 25 | 622.00 | 624.00 | 40 | -1.66% | 12.27% |
| Rockwool Int A | 2395.00 | 0.21% | 5.00 | 77 | 2415.00 | 2385.00 | 2430.00 | 10 | 2365.00 | 2430.00 | 10 | 1.05% | 80.75% |
| ROCKWOOL INT B | 2615.00 | -0.27% | -7.00 | 4337 | 2653.00 | 2604.50 | 2672.00 | 131 | 2589.00 | 2642.00 | 131 | -0.19% | 14.49% |
| Royal Unibrew | 712.00 | 1.83% | 12.80 | 36860 | 702.20 | 702.20 | 714.20 | 481 | 705.00 | 719.60 | 481 | 1.80% | 1.08% |
| Saab B | 239.90 | 0.29% | 0.70 | 115143 | 239.40 | 239.30 | 242.35 | 136 | 239.70 | 240.00 | 102 | 0.00% | -0.33% |
| Sagax B | 212.00 | 1.73% | 3.60 | 124423 | 209.30 | 208.40 | 212.20 | 248 | 211.60 | 215.20 | 39 | 5.89% | 26.57% |
| Sagax pref | 35.40 | - | - | - | - | - | - | 1109 | 34.60 | 35.40 | 25 | 0.00% | -5.47% |
| Sagax A | 207.00 | 0.00% | 0.00 | - | 207.00 | 207.00 | 207.00 | 261 | 205.00 | 213.00 | 86 | 16.95% | 71.07% |
| SAMHALLSBYGGNADSBOL. | 29.60 | 0.75% | 0.22 | 671709 | 29.50 | 29.26 | 29.96 | 18801 | 29.40 | 29.83 | 6220 | 3.71% | 2.99% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 40.09 | -0.94% | -0.38 | 377702 | 40.50 | 40.06 | 40.54 | 156 | 40.02 | 40.31 | 75 | -0.17% | 15.55% |
| Sandvik | 238.00 | 0.85% | 2.00 | 944148 | 237.70 | 237.30 | 239.75 | 1961 | 237.60 | 237.60 | 1961 | -0.71% | 17.62% |
| SANOMA | 14.32 | -0.62% | -0.09 | 19488 | 14.56 | 14.24 | 14.56 | 80 | 13.94 | 14.32 | 80 | -2.59% | 3.02% |
| SCAND.TOBACCO GROUP | 120.80 | 0.93% | 1.11 | 36750 | 120.20 | 120.20 | 121.80 | 141 | 120.70 | 121.30 | 234 | -4.43% | 15.82% |
| Schouw & Co. | 653.00 | -2.10% | -14.00 | 2671 | 665.50 | 649.00 | 669.00 | 215 | 636.00 | 670.00 | 286 | -3.55% | 5.83% |
| Sectra B | 579.00 | 0.87% | 5.00 | 4351 | 573.50 | 573.50 | 582.50 | 138 | 578.00 | 580.00 | 137 | -2.11% | -21.17% |
| Securitas B | 148.20 | 0.10% | 0.15 | 242242 | 148.05 | 147.70 | 148.97 | 524 | 148.10 | 149.65 | 35 | -0.24% | 11.43% |
| SimCorp | 798.40 | -0.72% | -5.80 | 88002 | 802.50 | 796.60 | 807.20 | 429 | 790.60 | 806.80 | 429 | -0.50% | -12.41% |
| Sinch AB | 1739.50 | 1.73% | 29.50 | 59127 | 1719.50 | 1704.00 | 1757.50 | 49 | 1739.50 | 1759.50 | 9 | 3.17% | 29.81% |
| SEB A | 106.20 | -1.12% | -1.20 | 1739607 | 106.33 | 105.70 | 106.95 | 106 | 105.10 | 107.35 | 138 | -1.62% | 25.06% |
| SEB C | 106.00 | -1.30% | -1.40 | 3356 | 105.80 | 105.40 | 106.00 | 539 | 105.20 | 106.80 | 659 | -1.85% | 15.72% |
| Skanska B | 227.15 | -0.50% | -1.15 | 293916 | 227.90 | 226.20 | 229.00 | 4308 | 227.00 | 227.00 | 4308 | 0.02% | 7.76% |
| SKF A | 249.50 | 2.04% | 5.00 | 694 | 250.00 | 248.00 | 251.00 | 800 | 249.50 | 250.50 | 1500 | -1.19% | 54.97% |
| SKF B | 250.40 | 2.08% | 5.10 | 623413 | 245.10 | 245.10 | 250.90 | 106 | 247.70 | 250.40 | 304 | -1.11% | 16.85% |
| Spar Nord Bank | 65.00 | 0.00% | 0.00 | 3028 | 65.40 | 64.90 | 65.40 | 2300 | 63.10 | 66.60 | 2165 | -3.85% | 9.43% |
| SSAB A | 48.59 | 0.34% | 0.17 | 567230 | 48.74 | 48.44 | 49.22 | 21124 | 48.53 | 48.53 | 393 | 4.71% | 64.71% |
| SSAB B | 45.36 | 1.37% | 0.61 | 630709 | 45.24 | 44.97 | 45.69 | 1200 | 45.20 | 45.48 | 1894 | 7.59% | 72.41% |
| Stora Enso A | 18.05 | 0.00% | 0.00 | - | 18.05 | 18.05 | 18.05 | 100 | 17.95 | 18.45 | 400 | 2.56% | 41.02% |
| Stora Enso Oyj R | 16.66 | 3.32% | 0.54 | 835062 | 16.18 | 16.18 | 16.71 | 5790 | 16.64 | 16.64 | 1375 | 2.24% | 6.06% |
| Svenska Cellulosa A | 157.60 | 0.25% | 0.40 | 63 | 156.80 | 156.80 | 157.60 | 259 | 158.60 | 160.80 | 259 | -0.13% | 72.62% |
| Svenska Cellulos B | 156.90 | 2.58% | 3.95 | 444986 | 154.60 | 153.82 | 157.30 | 2412 | 156.90 | 156.90 | 471 | 0.19% | 8.21% |
| SHB A | 95.58 | -0.52% | -0.50 | 1461476 | 96.00 | 95.24 | 96.16 | 8472 | 95.48 | 95.48 | 8472 | -0.50% | 15.38% |
| Svenska Handelsbanke | 104.90 | -0.94% | -1.00 | 20563 | 105.90 | 104.30 | 106.00 | 687 | 104.20 | 105.60 | 498 | -1.41% | 9.96% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 148.90 | 0.47% | 0.70 | 50237 | 147.70 | 147.30 | 149.00 | 90 | 148.70 | 148.90 | 640 | 1.36% | -2.49% |
| Swedbank A | 155.70 | -0.61% | -0.96 | 574967 | 156.86 | 155.37 | 157.24 | 5628 | 155.54 | 155.54 | 1864 | -1.33% | 7.32% |
| SWEDISH MATCH | 711.40 | -0.67% | -4.80 | 240895 | 718.40 | 708.40 | 718.80 | 21 | 711.00 | 711.60 | 134 | -0.29% | 11.33% |
| Swedish Orphan Bio | 141.70 | -1.32% | -1.90 | 124208 | 143.90 | 140.55 | 144.25 | 589 | 141.55 | 141.85 | 609 | -2.38% | -15.10% |
| Sydbank | 171.10 | 1.54% | 2.60 | 46679 | 170.00 | 169.60 | 173.75 | 360 | 171.00 | 171.30 | 90 | -0.29% | 28.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 117.50 | -0.30% | -0.35 | 729555 | 117.85 | 117.45 | 118.10 | 292 | 116.85 | 125.60 | 2194 | -3.17% | 8.10% |
| Telia Company | 36.31 | -0.29% | -0.10 | 2861560 | 36.45 | 36.30 | 36.58 | 1000 | 36.10 | 36.69 | 58 | -5.47% | 6.64% |
| Terveystalo | 11.97 | -0.91% | -0.11 | 5079 | 12.10 | 11.94 | 12.14 | 310 | 11.94 | 12.00 | 206 | -2.68% | 13.57% |
| Thule Group | 414.40 | 1.97% | 8.00 | 78504 | 408.20 | 406.80 | 414.40 | 327 | 413.40 | 416.00 | 69 | 5.45% | 34.46% |
| TietoEVRY | 28.18 | -0.49% | -0.14 | 55509 | 28.42 | 27.96 | 28.50 | 100 | 28.10 | 28.20 | 158 | 3.99% | 4.76% |
| Topdanmark | 300.40 | -0.86% | -2.60 | 21555 | 302.40 | 299.80 | 303.80 | 1142 | 296.80 | 303.60 | 1142 | -1.64% | 13.27% |
| Traton | 23.16 | 0.00% | 0.00 | 31219 | 23.34 | 23.09 | 23.40 | 42 | 23.06 | 23.16 | 65 | 1.14% | 2.48% |
| Trelleborg B | 227.00 | 1.57% | 3.50 | 264797 | 225.30 | 225.00 | 228.10 | 97 | 226.50 | 227.20 | 70 | 0.62% | 24.18% |
| Tryg A/S | 147.30 | -0.76% | -1.12 | 289616 | 148.60 | 147.30 | 149.00 | 3388 | 147.25 | 147.25 | 3388 | -2.93% | -23.24% |
| UPM-KYMMENE | 31.80 | 4.40% | 1.34 | 400722 | 30.73 | 30.72 | 32.00 | 3893 | 31.71 | 31.71 | 34 | 1.56% | 3.99% |
| Valmet OYJ | 33.00 | 1.48% | 0.48 | 105078 | 32.68 | 32.68 | 33.36 | 364 | 32.96 | 33.05 | 183 | 1.98% | 40.66% |
| VEONEER SDR DL 1 | 222.40 | 0.09% | 0.20 | 92302 | 219.00 | 217.60 | 229.40 | 2507 | 220.40 | 222.80 | 101 | 6.01% | 24.94% |
| VESTAS WIND SYSTEMS | 1214.30 | 2.51% | 29.70 | 159786 | 1189.50 | 1171.80 | 1217.40 | 965 | 1212.80 | 1225.20 | 24 | -3.64% | -16.05% |
| Vitrolife AB | 282.00 | 1.51% | 4.20 | 27179 | 279.00 | 274.40 | 282.00 | 1 | 282.00 | 285.60 | 45 | 5.30% | 29.24% |
| Volvo A | 214.80 | 2.78% | 5.80 | 134273 | 212.00 | 211.20 | 215.00 | 177 | 214.60 | 215.20 | 144 | -0.56% | 9.93% |
| Volvo B | 209.70 | 2.72% | 5.55 | 2285662 | 205.20 | 205.10 | 209.85 | 65 | 207.50 | 211.90 | 36 | -0.85% | 7.65% |
| Wärtsilä | 9.21 | 0.99% | 0.09 | 915957 | 9.14 | 9.13 | 9.28 | 654 | 9.19 | 9.21 | 322 | 0.50% | 12.59% |
| Wallenstam B | 133.55 | 2.26% | 2.95 | 55805 | 131.50 | 131.30 | 134.30 | 260 | 133.40 | 133.70 | 240 | 5.41% | 2.02% |
| Wihlborgs Fastighete | 185.60 | 1.06% | 1.95 | 84019 | 184.60 | 184.40 | 188.70 | 156 | 185.60 | 185.90 | 99 | 3.63% | -0.22% |
| YIT | 4.56 | 0.35% | 0.02 | 32077 | 4.58 | 4.55 | 4.58 | 170 | 4.56 | 4.57 | 308 | -0.04% | -7.61% |
| Zealand Pharma | 204.40 | 0.44% | 0.90 | 12737 | 202.80 | 201.40 | 206.20 | 1619 | 200.80 | 207.60 | 962 | 0.59% | -8.26% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung