Finanz und Wirtschaft 
24.10.2021 08:12:10
Chart
Kursdaten
| Kurs | 591.05 | Eröffnung | 584.99 |
| Diff. absolut | 7.43 | Tages-Hoch | 591.67 |
| Diff. % | 1.27 % | Tages-Tief | 582.66 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 21.10.2021 | 583.61 | Volatilität in % | - |
| Börse | Letzter Handel | 22.10.2021 / 17:35 | |
| Währung | ISK | Aktualisierungsstand | 24.10.2021 / 08:12 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 21.13% | 600.4 | 482.7 |
| 1 Woche | 3.12% | 591.7 | 568.9 |
| 1 Monat | 2.06% | 591.7 | 536.3 |
| 3 Monate | 3.90% | 600.4 | 536.3 |
| 6 Monate | 10.76% | 600.4 | 515.5 |
| 1 Jahr | 24.74% | 600.4 | 446.2 |
| 3 Jahre | 106.36% | 600.4 | 261.2 |
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 | 17030.00 | 1.88% | 315.00 | 641 | 16700.00 | 16625.00 | 17060.00 | 20 | 16860.00 | 17210.00 | 20 | 8.75% | 33.67% |
| A.P. Moller-Maersk B | 18010.00 | 2.10% | 370.00 | 4687 | 17750.00 | 17545.00 | 18110.00 | 19 | 17825.00 | 18190.00 | 19 | 8.89% | 31.36% |
| AAK AB | 187.30 | 0.00% | 0.00 | 45283 | 187.10 | 186.60 | 187.95 | 67 | 187.10 | 187.50 | 53 | -0.27% | 9.63% |
| AB SAGAX D | 32.80 | -0.91% | -0.30 | 23153 | 32.95 | 32.77 | 33.00 | 1192 | 32.65 | 33.00 | 676 | -0.61% | 2.34% |
| ABB Ltd | 229.30 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
| Addtech B | 179.00 | 1.13% | 2.00 | 49527 | 177.00 | 175.50 | 179.00 | 300 | 178.00 | 180.00 | 1000 | 4.68% | 59.82% |
| AFRY AB | 287.80 | 0.84% | 2.40 | 10438 | 285.40 | 283.60 | 290.80 | 32 | 287.80 | 288.40 | 124 | 2.42% | 0.00% |
| ALFA LAVAL | 339.20 | 2.08% | 6.90 | 922746 | 334.50 | 332.30 | 339.75 | 48 | 338.80 | 339.30 | 109 | 2.20% | 49.63% |
| ALK-Abelló B | 2920.00 | 0.97% | 28.00 | 750 | 2909.00 | 2897.00 | 2920.00 | 93 | 2890.00 | 2950.00 | 120 | 0.62% | 17.27% |
| Alm Brand | 51.50 | 2.79% | 1.40 | 73549 | 50.30 | 50.30 | 51.80 | 6850 | 50.30 | 51.60 | 1856 | 3.73% | -29.45% |
| Ambu | 185.55 | -0.64% | -1.20 | 77889 | 187.38 | 184.20 | 188.65 | 1901 | 183.65 | 187.50 | 1901 | 8.03% | -29.65% |
| ARION BANK HF AB SDR | 12.88 | 2.71% | 0.34 | 4530 | 12.68 | 12.22 | 12.90 | 771 | 12.78 | 12.88 | 950 | -1.68% | 102.83% |
| ARJO AB B | 117.90 | 0.94% | 1.10 | 734989 | 116.70 | 116.45 | 118.55 | 190 | 117.70 | 118.00 | 114 | 7.38% | 85.96% |
| ASSA Abloy B | 249.50 | -0.04% | -0.10 | 2028220 | 249.90 | 248.80 | 251.55 | 700 | 249.40 | 249.60 | 221 | -2.20% | 22.76% |
| AstraZeneca | 1064.20 | 1.26% | 13.20 | 172408 | 1052.80 | 1050.10 | 1067.20 | 48 | 1063.40 | 1064.20 | 35 | 2.23% | 28.70% |
| Atlas Copco A | 558.80 | 3.61% | 19.46 | 581251 | 537.00 | 532.80 | 559.40 | 83 | 553.00 | 564.40 | 44 | 0.72% | 31.99% |
| Atlas Copco B | 476.50 | 3.06% | 14.15 | 126948 | 462.60 | 457.60 | 477.80 | 75 | 476.40 | 476.70 | 100 | 0.89% | 28.68% |
| Atrium Ljungberg B | 198.00 | -0.50% | -1.00 | 13371 | 193.70 | 193.70 | 199.70 | 18 | 197.90 | 198.40 | 64 | 2.01% | 17.58% |
| Autoliv Sdr | 799.00 | -2.66% | -21.80 | 203300 | 814.40 | 794.30 | 858.40 | 75 | 798.20 | 800.00 | 16 | -3.39% | 4.42% |
| Avanza Bank | 335.90 | 0.42% | 1.40 | 61285 | 334.80 | 331.35 | 341.10 | 22 | 335.80 | 338.00 | 27 | 1.51% | 43.98% |
| Axfood | 212.10 | 0.71% | 1.50 | 166617 | 210.90 | 208.45 | 212.10 | 553 | 211.90 | 212.20 | 577 | 1.34% | 10.35% |
| Beijer Ref B | 182.50 | 1.96% | 3.50 | 270215 | 179.50 | 176.75 | 184.20 | 376 | 182.20 | 182.50 | 60 | 1.73% | 44.99% |
| Betsson B | 57.20 | -1.55% | -0.90 | 89309 | 57.80 | 57.10 | 57.90 | 6945 | 56.70 | 58.20 | 211 | 2.14% | -23.43% |
| BHG Group | 129.50 | -0.23% | -0.30 | 67671 | 129.90 | 129.40 | 131.00 | 2337 | 128.90 | 130.50 | 2288 | 1.81% | -27.49% |
| BillerudKorsnäs | 179.65 | 4.54% | 7.80 | 468840 | 180.25 | 175.80 | 181.85 | 369 | 179.55 | 179.85 | 344 | 2.22% | 23.13% |
| Boliden | 300.00 | -6.92% | -22.30 | 817742 | 302.00 | 300.00 | 313.50 | 258 | 299.10 | 299.10 | 258 | -8.65% | 2.49% |
| Bravida Holding | 125.40 | 1.37% | 1.70 | 38638 | 123.40 | 123.10 | 125.40 | 78 | 125.00 | 125.50 | 122 | 3.89% | 14.00% |
| Bure Equity | 401.80 | 0.80% | 3.20 | 4997 | 399.20 | 397.40 | 405.00 | 30 | 400.80 | 402.00 | 15 | 5.02% | 35.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Cargotec B | 45.00 | 0.09% | 0.04 | 36994 | 45.17 | 44.94 | 45.54 | 19 | 44.88 | 45.04 | 44 | 1.44% | 32.74% |
| Carlsberg A | 1140.00 | 0.00% | 0.00 | - | 1140.00 | 1140.00 | 1140.00 | 17 | 1190.00 | 1210.00 | 17 | 0.00% | 16.80% |
| CARLSBERG B | 1066.50 | 2.35% | 24.50 | 76324 | 1041.50 | 1037.50 | 1066.50 | 330 | 1055.50 | 1077.50 | 330 | -0.56% | 8.94% |
| Castellum | 226.50 | 0.62% | 1.40 | 231995 | 225.70 | 223.30 | 227.80 | 70 | 226.40 | 226.70 | 411 | 0.49% | 8.53% |
| Catena | 535.50 | 1.13% | 6.00 | 9140 | 532.25 | 525.50 | 538.00 | 114 | 535.50 | 537.00 | 19 | 6.67% | 39.45% |
| CHRISTIAN HANSEN | 496.30 | -1.21% | -6.10 | 94412 | 501.40 | 494.25 | 501.40 | 157 | 495.90 | 495.90 | 30 | -0.58% | -21.02% |
| CINT GROUP AB | 104.00 | 1.46% | 1.50 | 42500 | 102.50 | 102.00 | 104.00 | 5422 | 103.00 | 105.00 | 5422 | 3.48% | 0.00% |
| Citycon | 7.00 | 0.65% | 0.04 | 102432 | 6.97 | 6.93 | 7.04 | 229 | 6.98 | 7.01 | 229 | 0.87% | -12.12% |
| COLOPLAST | 1061.00 | 0.09% | 1.00 | 61824 | 1063.00 | 1055.00 | 1066.00 | 882 | 1057.00 | 1072.50 | 40 | 3.97% | 13.57% |
| Corem Property Group | 27.60 | 0.00% | 0.00 | - | 27.60 | 27.60 | 27.60 | 36 | 26.00 | 28.40 | 924 | 46.03% | 206.63% |
| COREM PROPERTY GRP C | 27.93 | 0.09% | 0.03 | 382390 | 27.75 | 27.60 | 28.00 | 20104 | 27.85 | 28.20 | 1008 | 6.69% | 36.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Corem Property pref | 328.50 | 0.46% | 1.50 | 1075 | 327.50 | 327.00 | 328.50 | 85 | 326.00 | 330.00 | 85 | 0.46% | -12.17% |
| Danske Bank | 114.50 | 0.48% | 0.55 | 454665 | 114.40 | 114.05 | 115.30 | 1548 | 113.80 | 115.15 | 1545 | 1.04% | 13.37% |
| Demant | 307.60 | 0.69% | 2.10 | 85220 | 306.15 | 304.10 | 309.80 | 5 | 307.00 | 307.00 | 5 | 6.05% | 27.40% |
| DFDS | 345.20 | 1.35% | 4.60 | 13850 | 338.80 | 337.40 | 345.80 | 1015 | 341.80 | 349.00 | 755 | 2.74% | 25.25% |
| Dometic Group | 132.60 | -2.64% | -3.60 | 430177 | 136.50 | 126.72 | 136.55 | 93 | 130.40 | 133.00 | 129 | -1.74% | 18.55% |
| DSV A/S | 1554.50 | 2.51% | 38.00 | 77438 | 1527.00 | 1510.00 | 1559.00 | 227 | 1538.50 | 1563.00 | 123 | 3.60% | 51.81% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 195.70 | -0.13% | -0.25 | 607428 | 195.38 | 191.95 | 196.15 | 175 | 195.65 | 195.80 | 100 | 3.05% | 1.93% |
| ELECTROLUX PROF. B | 67.85 | -0.15% | -0.10 | 124431 | 67.80 | 67.55 | 68.30 | 8299 | 67.55 | 68.30 | 7872 | -1.45% | 92.59% |
| Elekta B | 99.70 | 1.88% | 1.84 | 495123 | 98.85 | 98.60 | 102.10 | 150 | 99.58 | 99.86 | 529 | 1.46% | -9.94% |
| Elisa A | 53.14 | 1.57% | 0.82 | 97056 | 53.20 | 52.82 | 53.52 | 13 | 53.36 | 53.36 | 13 | -4.70% | 17.53% |
| Epiroc A | 214.10 | 1.71% | 3.60 | 1027024 | 212.20 | 210.60 | 218.20 | 2625 | 213.60 | 214.20 | 110 | 8.79% | 42.31% |
| Epiroc B | 181.12 | 1.50% | 2.67 | 103584 | 179.07 | 178.00 | 184.15 | 3102 | 180.75 | 181.25 | 470 | 7.54% | 30.21% |
| EQT | 439.90 | 1.13% | 4.90 | 380431 | 439.00 | 432.70 | 444.10 | 598 | 435.60 | 446.10 | 577 | 11.40% | 106.57% |
| Ericsson B | 99.51 | -3.26% | -3.35 | 3377951 | 100.88 | 98.69 | 101.06 | 1000 | 99.29 | 101.88 | 500 | -5.91% | 1.48% |
| ESSITY AB A | 281.50 | 3.87% | 10.50 | 4476 | 281.50 | 279.50 | 285.50 | 8 | 275.50 | 282.50 | 700 | 4.84% | -4.90% |
| ESSITY AB B | 282.00 | 3.75% | 10.20 | 1444994 | 281.30 | 278.90 | 287.40 | 131 | 281.90 | 282.10 | 131 | 4.75% | 6.25% |
| Evolution | 1528.40 | 1.47% | 22.20 | 228769 | 1503.40 | 1497.80 | 1540.20 | 32 | 1527.80 | 1529.00 | 32 | 10.39% | 82.26% |
| Fabege | 144.95 | 1.33% | 1.90 | 179742 | 143.25 | 141.90 | 145.50 | 80 | 144.85 | 145.20 | 61 | -0.38% | 11.89% |
| Fast Partner | 115.80 | -0.86% | -1.00 | 161 | 116.40 | 115.80 | 116.40 | 300 | 114.60 | 116.20 | 300 | 2.66% | 34.65% |
| Fastighets Balder B | 611.40 | 1.66% | 10.00 | 45098 | 603.80 | 596.00 | 613.80 | 35 | 611.20 | 612.40 | 15 | 3.87% | 41.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fenix Outdoor 'B' | 1408.00 | -0.21% | -3.00 | 1 | 1408.00 | 1408.00 | 1408.00 | 11 | 1398.00 | 1414.00 | 12 | -1.81% | 55.58% |
| Fiskars A | 21.10 | 1.69% | 0.35 | 1130 | 20.75 | 20.70 | 21.10 | 204 | 20.95 | 21.25 | 98 | -0.24% | 69.89% |
| FLSMIDTH & CO | 245.00 | 0.78% | 1.90 | 53578 | 243.55 | 242.95 | 247.30 | 1440 | 242.50 | 247.50 | 1440 | 2.04% | 4.93% |
| FORTUM | 27.53 | 1.32% | 0.36 | 249314 | 27.17 | 26.96 | 27.78 | 3702 | 27.59 | 27.59 | 15 | 2.92% | 38.97% |
| Genmab | 2994.00 | 1.46% | 43.00 | 15836 | 2960.50 | 2956.00 | 2994.00 | 30 | 2991.00 | 2991.00 | 30 | 5.35% | 21.41% |
| Getinge B | 409.00 | 0.32% | 1.30 | 771487 | 409.40 | 402.05 | 411.90 | 90 | 408.70 | 408.90 | 89 | 9.39% | 112.33% |
| GN Store Nord | 422.70 | 1.49% | 6.20 | 72270 | 418.00 | 415.50 | 425.50 | 835 | 418.10 | 427.00 | 835 | 1.76% | -13.54% |
| H. Lundbeck | 178.30 | 1.57% | 2.75 | 63624 | 175.70 | 175.65 | 178.90 | 1979 | 176.50 | 180.15 | 1979 | 1.78% | -14.28% |
| HEMNET GROUP AB | 187.10 | 3.20% | 5.80 | 55313 | 180.85 | 180.85 | 187.40 | 110 | 185.95 | 188.65 | 2175 | 2.27% | 0.00% |
| Hennes & Mauritz B | 166.92 | -1.15% | -1.94 | 1722035 | 169.04 | 166.82 | 169.26 | 65 | 167.00 | 167.00 | 65 | -0.83% | -3.46% |
| Hexagon B | 139.10 | 0.56% | 0.78 | 1132722 | 138.20 | 137.47 | 139.97 | 3336 | 138.30 | 139.10 | 379 | 1.94% | 29.00% |
| Hexpol B | 102.15 | -2.90% | -3.05 | 416532 | 104.15 | 99.50 | 113.75 | 86 | 102.10 | 102.25 | 196 | -1.49% | 15.69% |
| Holmen A | 405.00 | -0.61% | -2.50 | 12 | 411.00 | 405.00 | 411.50 | 11 | 408.00 | 409.00 | 2 | -0.61% | 68.05% |
| Holmen B | 390.80 | 0.28% | 1.10 | 98915 | 392.20 | 384.60 | 394.40 | 48 | 390.40 | 390.80 | 143 | 0.00% | -1.06% |
| Hufvudstaden A | 139.85 | 0.04% | 0.05 | 35131 | 139.55 | 138.38 | 139.95 | 367 | 140.00 | 140.00 | 367 | 1.27% | 2.42% |
| Huhtamäki | 37.47 | 0.81% | 0.30 | 279367 | 37.05 | 36.84 | 38.08 | 269 | 37.40 | 37.40 | 269 | -5.04% | -11.71% |
| Husqvarna A | 115.00 | -1.20% | -1.40 | 924 | 115.40 | 115.00 | 116.20 | 900 | 113.20 | 116.00 | 20 | 7.68% | 52.52% |
| HUSQVARNA B | 114.00 | -2.65% | -3.10 | 748681 | 116.90 | 113.85 | 116.95 | 696 | 113.85 | 114.00 | 159 | 6.34% | 6.54% |
| ICA Gruppen | 414.35 | -0.80% | -3.35 | 197229 | 416.00 | 412.80 | 418.05 | 50 | 413.80 | 414.90 | 23 | 1.78% | 0.67% |
| Industrivärden A | 288.00 | 2.49% | 7.00 | 153717 | 282.00 | 280.60 | 288.40 | 3 | 288.00 | 288.40 | 279 | 2.67% | 4.73% |
| Industrivärden C | 279.80 | 1.80% | 4.95 | 190534 | 275.30 | 274.20 | 280.50 | 287 | 279.30 | 279.80 | 76 | 2.27% | 5.31% |
| Indutrade | 251.40 | -0.04% | -0.10 | 1096248 | 252.00 | 249.00 | 253.35 | 62 | 251.20 | 251.60 | 82 | 0.96% | 42.40% |
| Intrum | 247.60 | -3.13% | -8.00 | 295300 | 257.20 | 239.85 | 257.20 | 46 | 247.60 | 247.90 | 339 | 1.35% | 13.94% |
| Investment AB Latour | 306.60 | 1.19% | 3.60 | 54426 | 305.00 | 301.70 | 308.60 | 30 | 306.50 | 306.90 | 255 | 4.53% | 52.54% |
| Investor A | 199.18 | 0.64% | 1.26 | 73798 | 198.06 | 197.18 | 199.98 | 1951 | 198.00 | 199.86 | 52 | 1.21% | 33.01% |
| Investor B | 199.20 | 1.12% | 2.21 | 2859666 | 197.40 | 196.16 | 199.54 | 288 | 199.16 | 199.24 | 288 | 1.16% | 32.42% |
| ISS | 132.05 | -1.89% | -2.55 | 132488 | 133.62 | 131.75 | 134.05 | 2671 | 130.75 | 133.55 | 2671 | 1.44% | 24.75% |
| Jeudan | 272.00 | 0.00% | 0.00 | - | 272.00 | 272.00 | 272.00 | 66 | 249.00 | 250.00 | 46 | 7.94% | 18.26% |
| JM | 354.60 | 0.08% | 0.30 | 29131 | 354.05 | 351.40 | 356.20 | 27 | 354.30 | 355.30 | 20 | 4.08% | 21.77% |
| JYSKE BANK | 321.80 | 0.78% | 2.50 | 37179 | 318.70 | 318.70 | 324.70 | 1097 | 318.30 | 323.50 | 596 | 2.19% | 36.30% |
| KEMIRA | 13.60 | 0.44% | 0.06 | 112918 | 13.60 | 13.53 | 13.71 | 123 | 13.56 | 13.62 | 150 | -0.87% | 4.78% |
| Kesko 'A' | 27.45 | -0.18% | -0.05 | 7555 | 27.60 | 27.25 | 27.65 | 55 | 27.15 | 27.65 | 55 | -5.18% | 107.17% |
| Kesko B | 29.50 | -0.67% | -0.20 | 148207 | 29.99 | 29.20 | 29.99 | 24 | 29.43 | 29.43 | 24 | -7.06% | 39.81% |
| Kindred Group | 120.25 | 0.21% | 0.25 | 135952 | 121.40 | 120.25 | 121.75 | 651 | 120.25 | 120.85 | 71 | 2.38% | 49.23% |
| Kinnevik AB 'A' | 344.80 | -0.35% | -1.20 | 51 | 340.40 | 340.40 | 346.90 | 6 | 344.60 | 352.00 | 10 | 1.11% | 154.94% |
| Kinnevik AB 'B' | 331.75 | -0.09% | -0.30 | 180094 | 333.50 | 326.30 | 334.10 | 1682 | 329.90 | 332.50 | 951 | 3.74% | 58.13% |
| Kojamo | 19.52 | 1.19% | 0.23 | 38510 | 19.25 | 19.13 | 19.55 | 2 | 19.50 | 19.53 | 176 | 3.28% | 8.08% |
| KONE | 58.80 | 1.94% | 1.12 | 282089 | 58.54 | 57.72 | 59.22 | 15 | 59.02 | 59.02 | 15 | -1.57% | -11.53% |
| Konecranes | 36.65 | 1.33% | 0.48 | 42065 | 36.25 | 36.20 | 36.94 | 53 | 36.63 | 41.17 | 567 | 1.44% | 26.69% |
| Kungsleden | 119.90 | 0.67% | 0.80 | 45729 | 118.90 | 118.40 | 120.00 | 1025 | 119.80 | 120.10 | 1002 | 0.76% | 32.71% |
| Københavns Lufthavne | 6820.00 | 0.00% | 0.00 | - | 6820.00 | 6820.00 | 6820.00 | 2 | 6780.00 | 6900.00 | 2 | 5.25% | 16.78% |
| Lifco B | 247.60 | -1.59% | -4.00 | 940259 | 238.00 | 231.20 | 251.00 | 2237 | 246.10 | 247.90 | 30 | -0.22% | 56.81% |
| Loomis AB | 234.00 | -1.10% | -2.60 | 155903 | 233.70 | 233.70 | 237.80 | 228 | 233.50 | 234.10 | 94 | -2.38% | 3.04% |
| Lundbergföretagen B | 501.80 | 1.01% | 5.00 | 14443 | 497.80 | 494.30 | 504.40 | 22 | 501.80 | 503.00 | 26 | 1.66% | 15.76% |
| Lundin Energy | 346.30 | -0.03% | -0.10 | 231447 | 346.50 | 342.90 | 348.00 | 233 | 346.00 | 346.50 | 110 | -0.20% | 55.64% |
| Lundin Mining Co. | 71.25 | -0.70% | -0.50 | 41686 | 71.70 | 71.00 | 72.55 | 90 | 71.10 | 72.20 | 833 | -4.75% | -0.49% |
| Maersk Drilling | 246.40 | -0.81% | -2.00 | 11791 | 247.60 | 244.00 | 247.70 | 1424 | 243.80 | 249.00 | 1096 | -3.52% | 29.48% |
| Marel | 5.46 | -0.91% | -0.05 | 45068 | 5.53 | 5.44 | 5.54 | 571 | 5.24 | 5.46 | 761 | -10.20% | 8.76% |
| MEDICOVER AB | 269.50 | -0.55% | -1.50 | 5153 | 271.00 | 268.00 | 273.50 | 512 | 267.50 | 271.50 | 439 | 5.69% | 65.54% |
| Metsä Board A | 9.64 | 0.42% | 0.04 | 81 | 9.64 | 9.64 | 9.76 | 59 | 9.56 | 9.92 | 100 | 2.34% | 46.36% |
| Metsä Board B | 8.44 | 1.32% | 0.11 | 115345 | 8.33 | 8.32 | 8.51 | 1397 | 8.43 | 8.45 | 235 | 2.49% | -2.09% |
| Metso Outotec | 8.48 | 0.76% | 0.06 | 607407 | 8.44 | 8.42 | 8.63 | 969 | 8.47 | 8.47 | 969 | 1.80% | 3.57% |
| Millicom Int Cell | 312.00 | -1.48% | -4.70 | 27375 | 312.10 | 309.50 | 314.20 | 25 | 311.30 | 312.00 | 262 | -0.54% | -3.23% |
| Mycronic | 203.40 | -2.02% | -4.20 | 143275 | 205.60 | 194.00 | 206.40 | 307 | 203.00 | 203.60 | 50 | -9.12% | -17.59% |
| NCC A | 147.00 | 0.00% | 0.00 | - | 147.00 | 147.00 | 147.00 | 1200 | 143.00 | 153.50 | 165 | 3.16% | -9.82% |
| NCC AB B | 144.10 | 0.28% | 0.40 | 18157 | 143.55 | 142.60 | 145.00 | 632 | 144.00 | 144.30 | 591 | 1.62% | -3.81% |
| Neles | 12.59 | 1.25% | 0.15 | 58693 | 12.43 | 12.39 | 12.67 | 781 | 12.57 | 12.63 | 58 | 2.69% | 15.78% |
| Neste Corp | 50.58 | -0.47% | -0.24 | 216108 | 50.85 | 50.16 | 51.26 | 38 | 50.50 | 50.50 | 38 | 3.80% | -15.08% |
| Netcompany Group | 763.50 | 0.79% | 6.00 | 19680 | 764.50 | 757.50 | 767.50 | 462 | 756.00 | 772.00 | 462 | 5.67% | 22.50% |
| Nibe Industrier B | 124.45 | 2.98% | 3.60 | 948406 | 121.20 | 119.55 | 125.28 | 3240 | 124.30 | 124.30 | 3240 | 7.80% | 83.76% |
| Nobia | 57.90 | 0.26% | 0.15 | 64477 | 57.75 | 57.45 | 58.15 | 250 | 57.70 | 57.95 | 932 | 0.00% | -12.01% |
| NOKIA | 5.10 | -0.62% | -0.03 | 2958231 | 5.14 | 5.10 | 5.20 | 1441 | 5.11 | 5.11 | 595 | -1.28% | 61.63% |
| NOKIAN TYRES | 31.75 | 0.22% | 0.07 | 102545 | 31.71 | 31.64 | 32.15 | 76 | 31.74 | 31.77 | 59 | -0.16% | 9.90% |
| Nolato B | 113.70 | 0.80% | 0.90 | 30677 | 112.75 | 111.80 | 114.30 | 3092 | 113.30 | 114.10 | 357 | 4.55% | 36.82% |
| Nordea Bank | 110.24 | 1.42% | 1.54 | 5001862 | 108.95 | 108.32 | 110.96 | 1000 | 100.32 | 110.88 | 412 | 2.47% | 64.19% |
| NORDIC ENTER.GRP A | 234.00 | 0.00% | 0.00 | - | 234.00 | 234.00 | 234.00 | 57 | 471.00 | 475.00 | 161 | 0.00% | 0.00% |
| NORDIC ENTER.GRP B | 518.00 | 0.19% | 1.00 | 37514 | 519.00 | 513.75 | 521.00 | 1084 | 517.00 | 523.00 | 1084 | 4.10% | 12.61% |
| NORDNET AB (PUBL) | 174.90 | 1.52% | 2.62 | 119613 | 171.05 | 171.05 | 175.60 | 104 | 174.65 | 175.10 | 36 | 0.69% | 0.00% |
| Novo-Nordisk B | 676.70 | 1.48% | 9.90 | 373858 | 668.80 | 668.50 | 676.90 | 2283 | 677.40 | 677.40 | 46 | 3.04% | 57.79% |
| NOVOZYMES | 453.30 | 1.48% | 6.60 | 68390 | 447.00 | 444.90 | 453.30 | 778 | 448.50 | 458.00 | 778 | 0.50% | 29.44% |
| NYFOSA AB | 144.80 | 2.12% | 3.00 | 158296 | 142.40 | 141.90 | 145.40 | 84 | 142.70 | 145.10 | 688 | 5.85% | 74.98% |
| Oersted | 908.20 | -0.58% | -5.30 | 77888 | 915.20 | 901.60 | 918.00 | 388 | 898.80 | 918.00 | 388 | 2.83% | -27.31% |
| OEssur | 45.85 | 3.03% | 1.35 | 4304 | 44.85 | 44.80 | 45.85 | 90 | 45.15 | 45.45 | 239 | 3.85% | -6.90% |
| Orion A | 36.65 | 1.10% | 0.40 | 903 | 36.10 | 36.10 | 36.65 | 150 | 36.55 | 36.75 | 80 | 2.52% | 7.79% |
| Orion B | 36.69 | 0.80% | 0.29 | 116112 | 36.32 | 35.93 | 36.79 | 9 | 36.75 | 36.75 | 9 | 2.57% | -2.08% |
| OUTOKUMPU | 5.20 | 0.35% | 0.02 | 364202 | 5.19 | 5.17 | 5.27 | 550 | 5.20 | 5.20 | 550 | -5.11% | 60.93% |
| Pandora | 886.20 | 1.16% | 10.20 | 58856 | 877.40 | 874.00 | 886.60 | 66 | 888.00 | 888.00 | 9 | 2.93% | 29.87% |
| Pandox AB | 149.10 | 0.47% | 0.70 | 33961 | 147.30 | 146.20 | 149.30 | 118 | 148.40 | 149.10 | 284 | -1.58% | 1.84% |
| Peab AB B | 98.20 | 0.51% | 0.50 | 41484 | 98.00 | 97.33 | 98.60 | 903 | 98.15 | 98.30 | 891 | 3.31% | 8.51% |
| Platzer Fastigheter | 137.00 | -0.72% | -1.00 | 892 | 137.60 | 136.00 | 138.40 | 59 | 137.00 | 138.80 | 32 | -0.15% | 26.85% |
| Ratos B | 52.35 | -0.38% | -0.20 | 63111 | 52.70 | 52.15 | 52.75 | 192 | 52.35 | 52.60 | 758 | 1.06% | 35.69% |
| Ratos A | 54.60 | -0.36% | -0.20 | 7 | 54.60 | 54.60 | 54.60 | 72 | 55.20 | 58.00 | 41 | -1.80% | 149.32% |
| RESURS HOLDING AB | 47.89 | 0.81% | 0.39 | 1729102 | 47.54 | 47.40 | 48.22 | 106 | 47.84 | 48.18 | 141 | 2.86% | 6.37% |
| Ringkjøbing Landbobk | 861.00 | -0.81% | -7.00 | 2224 | 870.00 | 859.50 | 876.50 | 364 | 848.00 | 872.00 | 369 | 4.62% | 55.42% |
| Rockwool Int A | 2600.00 | 1.17% | 30.00 | 32 | 2590.00 | 2590.00 | 2600.00 | 26 | 2525.00 | 2655.00 | 33 | 0.97% | 96.23% |
| ROCKWOOL INT B | 2917.00 | 0.14% | 4.00 | 5987 | 2918.00 | 2881.00 | 2948.00 | 120 | 2888.00 | 2950.00 | 120 | 1.92% | 27.71% |
| Royal Unibrew | 792.60 | 0.03% | 0.20 | 25018 | 791.10 | 783.80 | 794.40 | 11 | 792.00 | 792.00 | 11 | -2.16% | 12.52% |
| Saab B | 245.20 | -3.20% | -8.10 | 70594 | 255.70 | 242.40 | 255.70 | 79 | 245.20 | 245.50 | 306 | -2.93% | 1.87% |
| Sagax B | 332.00 | 0.85% | 2.80 | 557722 | 331.10 | 326.50 | 334.80 | 238 | 331.60 | 332.20 | 67 | 3.36% | 98.21% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sagax A | 326.00 | 0.00% | 0.00 | - | 326.00 | 326.00 | 326.00 | 76 | 328.00 | 341.00 | 20 | 5.16% | 169.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Samhallsbyggnadsbola | 55.94 | 0.76% | 0.42 | 869260 | 55.62 | 55.09 | 55.98 | 4729 | 55.34 | 56.36 | 10062 | 3.67% | 94.64% |
| Sampo 'A' | 46.46 | 1.64% | 0.75 | 305582 | 45.67 | 45.55 | 46.53 | 5107 | 46.50 | 46.50 | 28 | 2.00% | 33.91% |
| Sandvik | 224.20 | 2.05% | 4.50 | 6156181 | 220.65 | 220.45 | 225.60 | 1448 | 224.80 | 224.80 | 101 | 5.36% | 10.80% |
| SANOMA | 14.83 | 0.88% | 0.13 | 4928 | 14.74 | 14.70 | 14.84 | 90 | 14.78 | 14.94 | 90 | 2.42% | 6.69% |
| SCAND.TOBACCO GROUP | 143.30 | 1.13% | 1.60 | 12483 | 140.15 | 140.15 | 143.40 | 1690 | 141.80 | 144.80 | 1530 | 4.52% | 37.39% |
| Schouw & Co. | 635.00 | -0.16% | -1.00 | 1554 | 634.50 | 634.50 | 638.50 | 45 | 632.00 | 638.00 | 45 | 0.08% | 2.92% |
| SDIPTECH AB B O.N. | 472.00 | -1.15% | -5.50 | 15776 | 476.25 | 465.50 | 481.50 | 464 | 470.00 | 476.00 | 464 | -1.26% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sectra B | 206.55 | 3.27% | 6.55 | 58254 | 200.45 | 198.78 | 207.40 | 202 | 206.35 | 206.85 | 199 | 118.75% | 181.21% |
| Securitas B | 146.25 | -0.12% | -0.17 | 375173 | 146.55 | 146.05 | 147.80 | 585 | 146.20 | 146.40 | 552 | 1.49% | 9.96% |
| SimCorp | 794.20 | 1.72% | 13.40 | 12376 | 783.50 | 780.10 | 797.10 | 244 | 790.00 | 799.20 | 241 | 3.12% | -12.87% |
| Sinch AB | 174.90 | 1.66% | 2.85 | 169525 | 174.00 | 171.25 | 175.45 | 3208 | 174.75 | 175.05 | 197 | 4.05% | 30.52% |
| SEB A | 137.95 | 2.03% | 2.75 | 2266462 | 135.45 | 135.20 | 138.50 | 1915 | 136.35 | 138.00 | 600 | 7.61% | 62.45% |
| SEB C | 143.80 | 2.86% | 4.00 | 5722 | 142.40 | 140.60 | 144.80 | 664 | 143.80 | 145.40 | 557 | 8.77% | 56.99% |
| Skanska B | 221.30 | 0.45% | 1.00 | 173974 | 221.10 | 219.60 | 222.05 | 372 | 221.00 | 221.40 | 370 | 0.14% | 4.98% |
| SKF A | 219.00 | 1.15% | 2.50 | 980 | 216.50 | 216.50 | 219.25 | 10 | 212.00 | 218.50 | 200 | -0.23% | 36.02% |
| SKF B | 218.40 | 0.83% | 1.80 | 1023344 | 217.30 | 216.70 | 219.90 | 34 | 218.90 | 218.90 | 34 | -0.64% | 1.91% |
| Spar Nord Bank | 83.60 | 0.97% | 0.80 | 11820 | 83.40 | 82.80 | 83.90 | 1997 | 82.40 | 84.90 | 2103 | 3.72% | 40.74% |
| SSAB A | 45.06 | 2.32% | 1.02 | 5417170 | 44.04 | 43.96 | 45.40 | 720 | 44.88 | 45.25 | 720 | 0.96% | 52.75% |
| SSAB B | 39.47 | 1.73% | 0.67 | 1415109 | 38.66 | 38.49 | 39.78 | 1000 | 39.25 | 39.60 | 1000 | 1.60% | 50.02% |
| Stillfront Group | 40.32 | -2.14% | -0.88 | 761069 | 41.23 | 40.32 | 41.46 | 343 | 40.22 | 40.44 | 468 | -8.07% | 0.00% |
| Stora Enso A | 16.70 | 0.00% | 0.00 | - | 16.70 | 16.70 | 16.70 | 197 | 16.55 | 16.75 | 197 | 10.23% | 30.47% |
| Stora Enso Oyj R | 14.58 | 1.89% | 0.27 | 853858 | 14.34 | 14.25 | 14.81 | 3224 | 14.59 | 14.59 | 53 | 2.35% | -7.18% |
| Storskogen Group B | 39.34 | -0.56% | -0.22 | 29393 | 39.62 | 38.80 | 39.62 | 406 | 38.58 | 39.32 | 406 | 0.00% | 0.00% |
| Svenska Cellulos B | 138.35 | 1.47% | 2.00 | 500094 | 136.40 | 135.95 | 139.15 | 252 | 138.30 | 138.45 | 592 | 0.40% | -4.59% |
| Svenska Cellulosa A | 140.40 | 2.18% | 3.00 | 738 | 139.10 | 138.60 | 140.60 | 108 | 138.20 | 139.80 | 108 | 0.86% | 53.78% |
| SHB A | 99.24 | -3.51% | -3.61 | 2313963 | 100.15 | 99.03 | 100.90 | 142 | 98.02 | 112.45 | 1841 | -5.31% | 19.80% |
| Svenska Handelsbanke | 109.50 | -1.88% | -2.10 | 16711 | 111.00 | 108.30 | 111.00 | 1331 | 108.90 | 110.30 | 722 | -4.70% | 14.78% |
| Sweco A | 138.00 | 0.00% | 0.00 | - | 138.00 | 138.00 | 138.00 | 222 | 144.00 | - | - | 0.00% | 0.00% |
| Sweco B | 148.50 | 0.81% | 1.20 | 66461 | 146.90 | 146.40 | 149.25 | 779 | 148.20 | 148.50 | 557 | 5.47% | -2.75% |
| Swedbank A | 192.94 | 1.73% | 3.28 | 1680685 | 190.02 | 190.02 | 194.54 | 197 | 192.88 | 199.86 | 1258 | 4.27% | 32.99% |
| Swedish Match | 79.99 | 1.02% | 0.81 | 300941 | 79.30 | 79.21 | 80.20 | 1086 | 79.92 | 80.00 | 455 | 1.72% | 25.18% |
| Swedish Orphan Bio | 233.80 | -0.19% | -0.45 | 92996 | 234.00 | 233.20 | 234.80 | 110 | 233.60 | 234.00 | 100 | -0.47% | 40.08% |
| Sydbank | 227.00 | 0.09% | 0.20 | 29941 | 226.60 | 225.80 | 228.20 | 1554 | 224.80 | 229.60 | 1554 | 2.34% | 69.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 121.65 | -1.22% | -1.50 | 869280 | 123.30 | 121.60 | 123.30 | 123 | 121.90 | 121.90 | 45 | -5.59% | 11.91% |
| Telefonaktiebolaget | 99.70 | -2.83% | -2.90 | 10210 | 100.40 | 99.20 | 100.40 | 250 | 93.70 | 107.20 | 100 | -5.59% | 27.66% |
| Telia Company | 35.77 | 0.41% | 0.14 | 4157281 | 35.53 | 35.18 | 35.91 | 2399 | 35.87 | 35.87 | 2399 | -2.07% | 5.07% |
| Terveystalo | 11.52 | -0.86% | -0.10 | 10408 | 11.63 | 11.48 | 11.68 | 129 | 11.50 | 11.54 | 320 | 2.31% | 9.30% |
| Thule Group | 491.00 | 9.50% | 42.60 | 395287 | 462.40 | 455.60 | 494.40 | 2 | 489.60 | 497.40 | 27 | 11.59% | 59.31% |
| TietoEVRY | 28.10 | 1.15% | 0.32 | 128262 | 27.70 | 27.58 | 28.21 | 200 | 27.98 | 28.10 | 296 | 0.93% | 4.46% |
| Topdanmark | 342.80 | 0.06% | 0.20 | 32987 | 343.40 | 335.80 | 349.40 | 917 | 339.20 | 346.40 | 706 | -0.92% | 29.26% |
| Traton | 22.12 | 0.55% | 0.12 | 30516 | 22.02 | 21.92 | 22.32 | 54 | 22.12 | 22.56 | 54 | -0.27% | -2.12% |
| Trelleborg B | 190.70 | 1.58% | 2.98 | 1116141 | 188.40 | 187.22 | 192.90 | 94 | 190.65 | 190.85 | 36 | 0.24% | 4.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tryg A/S | 153.85 | 0.49% | 0.75 | 63503 | 153.15 | 152.90 | 154.30 | 2293 | 152.30 | 155.45 | 2293 | 0.49% | 3.01% |
| UPM-KYMMENE | 30.96 | 1.84% | 0.56 | 355391 | 30.42 | 30.34 | 31.22 | 48 | 30.97 | 30.97 | 48 | 1.67% | 1.24% |
| Valmet OYJ | 33.58 | 1.27% | 0.42 | 124314 | 33.25 | 33.20 | 33.89 | 282 | 33.63 | 33.63 | 282 | 3.01% | 43.14% |
| VEONEER SDR DL 1 | 302.60 | -0.07% | -0.20 | 99194 | 302.20 | 301.20 | 302.80 | 179 | 300.80 | 305.40 | 1000 | -0.92% | 70.00% |
| Vestas Wind Systems | 275.05 | 1.42% | 3.85 | 742234 | 271.80 | 268.80 | 282.50 | 1492 | 274.30 | 274.30 | 1492 | 8.93% | -4.93% |
| Vitrolife AB | 531.50 | 1.82% | 9.50 | 287187 | 521.00 | 520.25 | 541.00 | 136 | 531.00 | 533.50 | 16 | 7.63% | 143.58% |
| Volvo A | 205.60 | 0.93% | 1.90 | 58505 | 204.60 | 203.80 | 207.40 | 255 | 205.60 | 206.00 | 368 | 0.64% | 5.22% |
| Volvo B | 202.90 | 1.07% | 2.15 | 1678730 | 201.80 | 200.30 | 204.47 | 128 | 202.60 | 202.60 | 128 | 0.82% | 4.16% |
| Wärtsilä | 10.78 | 1.65% | 0.17 | 611013 | 10.63 | 10.52 | 10.81 | 42 | 10.75 | 10.75 | 42 | -0.05% | 31.76% |
| Wallenstam B | 152.70 | 3.49% | 5.15 | 52300 | 147.60 | 147.30 | 153.00 | 117 | 152.70 | 152.90 | 515 | 6.86% | 16.65% |
| Wihlborgs Fastighete | 200.40 | 1.26% | 2.50 | 174461 | 198.45 | 196.40 | 201.50 | 37 | 199.80 | 200.40 | 192 | 3.78% | 7.74% |
| YIT | 4.59 | -0.09% | -0.00 | 41329 | 4.57 | 4.56 | 4.59 | 144 | 4.57 | 4.59 | 108 | -0.69% | -7.17% |
| Zealand Pharma | 207.10 | 0.24% | 0.50 | 24350 | 208.30 | 205.40 | 209.60 | 1192 | 204.60 | 209.60 | 946 | 5.18% | -7.05% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung