Finanz und Wirtschaft 
31.10.2020 08:04:05
Chart
Kursdaten
| Kurs | 449.78 | Eröffnung | 446.59 |
| Diff. absolut | 0.58 | Tages-Hoch | 453.18 |
| Diff. % | 0.13 % | Tages-Tief | 446.22 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 29.10.2020 | 449.20 | Volatilität in % | - |
| Börse | Letzter Handel | 30.10.2020 / 17:36 | |
| Währung | ISK | Aktualisierungsstand | 31.10.2020 / 08:04 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 28.31% | 484.6 | 274.4 |
| 1 Woche | -5.40% | 472.5 | 446.2 |
| 1 Monat | -2.36% | 484.6 | 446.2 |
| 3 Monate | 5.00% | 484.6 | 427.4 |
| 6 Monate | 19.71% | 484.6 | 359.2 |
| 1 Jahr | 34.66% | 484.6 | 274.4 |
| 3 Jahre | 63.68% | 484.6 | 249.5 |
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 | 9400.00 | 1.40% | 130.00 | 99 | 9140.00 | 9130.00 | 9400.00 | 20 | 9385.00 | 9410.00 | 5 | -0.84% | 3.87% |
| A.P. Moller-Maersk B | 10180.00 | 1.70% | 170.00 | 4235 | 9842.00 | 9830.00 | 10195.00 | 4 | 10160.00 | 10190.00 | 10 | -0.68% | 5.78% |
| AAK AB | 173.00 | -1.34% | -2.35 | 72982 | 174.00 | 172.60 | 174.60 | 1234 | 171.85 | 173.00 | 130 | -7.98% | -3.11% |
| AB SAGAX D | 31.00 | 0.32% | 0.10 | 2932 | 30.95 | 30.95 | 31.10 | 1090 | 30.90 | 31.20 | 1030 | -5.20% | -14.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Addtech B | 98.35 | 1.24% | 1.20 | 41658 | 97.30 | 96.45 | 98.60 | 5563 | 97.50 | 99.00 | 2105 | -13.88% | 30.05% |
| AF Poeyry B | 202.50 | 1.66% | 3.30 | 11471 | 195.80 | 195.00 | 202.50 | 1159 | 199.30 | 203.00 | 116 | -10.32% | -7.45% |
| Ahlstrom-Munksjö | 17.94 | 0.11% | 0.02 | 12535 | 17.94 | 17.86 | 17.98 | 294 | 17.76 | 17.98 | 41 | 0.56% | 25.10% |
| ALFA LAVAL | 180.15 | 0.25% | 0.45 | 166536 | 177.75 | 177.53 | 181.60 | 1631 | 178.10 | 180.75 | 291 | -6.78% | -23.57% |
| ALK-Abelló B | 2124.00 | 5.57% | 112.00 | 1481 | 2010.00 | 2010.00 | 2124.00 | 14 | 2112.00 | 2140.00 | 14 | 4.53% | 30.15% |
| Alm Brand | 73.20 | -0.14% | -0.10 | 468 | 73.40 | 72.80 | 73.60 | 389 | 72.70 | 73.30 | 389 | -4.44% | 23.54% |
| Ambu | 194.25 | 0.75% | 1.45 | 78999 | 191.85 | 191.28 | 195.40 | 300 | 194.10 | 194.35 | 150 | 0.80% | 74.61% |
| ARION BANK HF AB SDR | 5.11 | 0.00% | 0.00 | - | 5.11 | 5.11 | 5.11 | 3333 | 4.20 | 5.60 | 1800 | 2.00% | -23.62% |
| ARJO AB B | 62.95 | 4.83% | 2.90 | 42317 | 60.45 | 60.20 | 63.20 | 8664 | 62.55 | 63.35 | 4304 | 7.33% | 39.83% |
| ASSA Abloy B | 189.85 | 0.08% | 0.15 | 251396 | 189.50 | 188.85 | 190.80 | 400 | 189.80 | 189.95 | 400 | -7.93% | -13.27% |
| AstraZeneca | 7795.00 | -1.07% | -84.00 | 244533 | 7836.00 | 7786.00 | 7904.00 | 49 | 7784.00 | 7797.00 | 70 | -1.78% | 2.54% |
| Atlas Copco A | 392.30 | -0.58% | -2.30 | 218774 | 388.00 | 388.00 | 395.80 | 59 | 391.90 | 396.90 | 722 | -3.64% | 4.98% |
| Atlas Copco B | 339.40 | -0.88% | -3.00 | 46770 | 337.00 | 336.50 | 342.90 | 100 | 339.60 | 345.00 | 152 | -3.99% | 4.30% |
| Atrium Ljungberg B | 143.80 | 0.00% | 0.00 | 4121 | 143.60 | 142.60 | 144.80 | 1289 | 143.00 | 145.00 | 444 | -8.06% | -36.37% |
| ATTENDO AB | 40.66 | 0.94% | 0.38 | 23820 | 40.12 | 39.64 | 40.66 | 789 | 40.40 | 40.82 | 800 | -7.34% | -24.84% |
| Autoliv Sdr | 674.40 | -0.27% | -1.80 | 10887 | 665.20 | 663.40 | 678.00 | 50 | 613.60 | 678.80 | 813 | -10.32% | -14.98% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AXFOOD AB | 205.80 | -0.19% | -0.40 | 57137 | 206.00 | 205.80 | 209.40 | 2148 | 204.60 | 207.40 | 2464 | -4.46% | -1.44% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Betsson B | 67.40 | -0.88% | -0.60 | 12144 | 67.20 | 66.30 | 67.70 | 1217 | 67.50 | 68.50 | 4363 | -8.92% | 54.02% |
| BillerudKorsnäs | 139.00 | 0.40% | 0.55 | 24013 | 137.65 | 137.55 | 139.85 | 164 | 138.75 | 139.25 | 60 | -2.80% | 25.39% |
| Boliden | 242.50 | -0.12% | -0.30 | 142375 | 240.00 | 239.10 | 244.10 | 400 | 242.30 | 242.50 | 100 | -7.19% | -2.61% |
| BONAVA AB A FRIA SK | 49.80 | 0.00% | 0.00 | - | 49.80 | 49.80 | 49.80 | 500 | 67.60 | 68.20 | 736 | 0.00% | -48.66% |
| BONAVA AB B FRIA SK | 68.75 | 0.88% | 0.60 | 2446 | 67.35 | 67.35 | 68.85 | 7885 | 68.60 | 69.50 | 1157 | -11.75% | -30.90% |
| Bravida Holding | 102.25 | 1.14% | 1.15 | 16809 | 100.10 | 100.10 | 102.25 | 3856 | 101.70 | 103.10 | 2094 | -9.19% | 12.18% |
| Cargotec B | 29.44 | 3.66% | 1.04 | 7479 | 28.10 | 28.10 | 29.48 | 385 | 29.40 | 29.46 | 378 | -5.88% | -2.84% |
| Carlsberg A | 894.00 | -1.97% | -18.00 | 138 | 894.00 | 894.00 | 906.00 | 31 | 894.00 | 932.00 | 59 | -3.25% | -1.97% |
| CARLSBERG B | 808.50 | -1.71% | -14.10 | 64302 | 815.60 | 807.60 | 816.40 | 11 | 807.60 | 810.80 | 36 | -5.15% | -18.69% |
| Castellum | 185.50 | 0.19% | 0.35 | 22694 | 183.55 | 183.50 | 186.30 | 1585 | 183.35 | 186.70 | 2960 | -7.76% | -15.72% |
| CHRISTIAN HANSEN | 645.00 | -2.54% | -16.80 | 77338 | 661.80 | 642.10 | 665.80 | 44 | 643.20 | 646.60 | 44 | -1.56% | 21.65% |
| Citycon | 6.60 | 1.85% | 0.12 | 10882 | 6.46 | 6.43 | 6.60 | 215 | 6.50 | 6.64 | 578 | -5.44% | -29.52% |
| COLOPLAST | 934.40 | -1.18% | -11.20 | 37434 | 949.20 | 928.80 | 950.40 | 40 | 928.20 | 936.80 | 27 | -3.71% | 12.85% |
| Danske Bank | 84.98 | -1.05% | -0.90 | 290491 | 84.84 | 84.61 | 85.68 | 443 | 84.86 | 85.26 | 335 | -9.25% | -21.46% |
| Demant | 201.80 | 0.85% | 1.70 | 63969 | 198.45 | 198.10 | 203.10 | 310 | 201.60 | 202.70 | 142 | -7.00% | -3.90% |
| DFDS | 237.80 | -0.34% | -0.80 | 1281 | 235.60 | 235.60 | 239.00 | 214 | 237.80 | 239.20 | 103 | -3.72% | -26.79% |
| DOMETIC GROUP AB | 95.34 | -1.02% | -0.98 | 231437 | 95.76 | 93.74 | 95.80 | 3468 | 94.68 | 96.28 | 2996 | -10.06% | 1.02% |
| DSV Panalpina | 1035.50 | 0.39% | 4.00 | 62594 | 1010.00 | 1010.00 | 1044.50 | 28 | 1031.50 | 1036.00 | 61 | -0.86% | 34.59% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 199.55 | 0.63% | 1.25 | 135907 | 197.05 | 196.45 | 200.10 | 2726 | 198.30 | 210.00 | 100 | -2.75% | -13.16% |
| ELECTROLUX PROF. B | 33.65 | 7.44% | 2.33 | 35329 | 32.24 | 32.24 | 33.86 | 5126 | 30.00 | 34.38 | 8296 | -1.84% | 0.00% |
| Elekta B | 103.60 | 0.97% | 1.00 | 67246 | 102.00 | 101.35 | 104.15 | 5254 | 103.00 | 105.00 | 700 | -6.67% | -15.98% |
| Elisa A | 42.25 | -1.26% | -0.54 | 75921 | 42.67 | 41.62 | 42.77 | 124 | 42.19 | 42.48 | 379 | -5.65% | -14.14% |
| EPIROC AB A | 133.05 | -0.23% | -0.30 | 176341 | 133.30 | 132.35 | 134.05 | 200 | 132.95 | 133.20 | 100 | -1.50% | 16.00% |
| EPIROC AB B | 127.35 | -0.97% | -1.25 | 6188 | 127.45 | 127.00 | 128.50 | 500 | 124.95 | 128.10 | 4308 | -2.93% | 14.22% |
| EQT | 168.85 | 3.43% | 5.60 | 35553 | 161.75 | 161.75 | 169.70 | 3232 | 167.75 | 170.85 | 1683 | -3.29% | 55.19% |
| Ericsson B | 99.76 | -0.88% | -0.89 | 1432695 | 100.15 | 99.24 | 100.50 | 400 | 99.76 | 100.20 | 524 | -7.59% | 21.99% |
| Ericsson Telefon A | 107.60 | -1.10% | -1.20 | 931 | 108.60 | 107.60 | 108.80 | 250 | 95.00 | 108.20 | 304 | -7.48% | 25.55% |
| ESSITY AB A | 268.50 | 0.00% | 0.00 | - | 268.50 | 268.50 | 268.50 | 100 | 255.50 | 270.50 | 119 | -5.46% | -11.82% |
| ESSITY AB B | 259.60 | -1.85% | -4.90 | 253127 | 262.10 | 259.50 | 263.60 | 100 | 256.50 | 263.00 | 200 | -4.87% | -14.15% |
| EVOLUTION GAM.GR.SK- | 658.80 | 0.15% | 1.00 | 59566 | 646.80 | 645.20 | 659.60 | 618 | 645.20 | 661.00 | 23 | -6.10% | 132.79% |
| Fabege | 112.30 | 0.58% | 0.65 | 62841 | 110.75 | 110.40 | 112.80 | 49 | 112.20 | 112.55 | 200 | -5.95% | -27.92% |
| Fast Partner | 73.00 | -1.62% | -1.20 | 105 | 73.00 | 73.00 | 73.00 | 80 | 73.40 | 76.00 | 327 | -12.99% | -26.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fastighets Balder B | 418.70 | 0.77% | 3.20 | 59621 | 411.10 | 411.10 | 420.90 | 1306 | 415.50 | 419.50 | 18 | -6.52% | -3.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fenix Outdoor 'B' | 923.50 | 0.16% | 1.50 | 227 | 924.00 | 923.00 | 924.00 | 35 | 918.00 | 925.00 | 2 | -5.67% | -21.47% |
| Fiskars A | 12.88 | 8.60% | 1.02 | 1526 | 12.80 | 12.67 | 12.92 | 34 | 12.74 | 12.88 | 139 | 1.42% | 14.39% |
| FLSMIDTH & CO | 162.70 | 0.96% | 1.55 | 11879 | 156.75 | 156.75 | 163.45 | 84 | 162.80 | 163.60 | 156 | -6.87% | -38.67% |
| FORTUM | 16.16 | 0.53% | 0.09 | 494250 | 16.02 | 15.95 | 16.31 | 500 | 16.16 | 16.17 | 500 | -6.70% | -26.63% |
| G4S Plc | 205.00 | 0.05% | 0.10 | 1028613 | 204.10 | 202.60 | 205.30 | 3711 | 204.90 | 213.40 | 19456 | -2.80% | -6.35% |
| Genmab | 2134.00 | -2.82% | -62.00 | 11474 | 2169.00 | 2127.00 | 2184.00 | 28 | 2132.00 | 2143.00 | 18 | -3.35% | 43.99% |
| Getinge B | 173.80 | -0.11% | -0.20 | 70583 | 172.75 | 171.60 | 174.60 | 324 | 169.25 | 175.75 | 1632 | -2.30% | 0.12% |
| GN Store Nord | 460.65 | 1.02% | 4.65 | 70693 | 452.20 | 452.20 | 463.00 | 83 | 457.20 | 461.70 | 224 | -3.67% | 46.56% |
| H. Lundbeck | 180.25 | 0.33% | 0.60 | 60084 | 179.50 | 177.50 | 180.65 | 209 | 179.80 | 180.45 | 352 | -7.11% | -29.17% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hennes & Mauritz B | 144.75 | 1.61% | 2.30 | 266640 | 140.70 | 140.65 | 144.85 | 2032 | 143.05 | 146.00 | 1000 | -8.39% | -23.93% |
| Hexagon B | 656.20 | 2.88% | 18.40 | 84674 | 637.80 | 632.00 | 656.20 | 81 | 650.60 | 656.20 | 175 | -1.71% | 25.42% |
| Hexpol B | 77.85 | 0.65% | 0.50 | 117514 | 76.90 | 76.50 | 78.25 | 6989 | 77.40 | 78.15 | 801 | -9.05% | -15.24% |
| Holmen A | 361.00 | -0.28% | -1.00 | 16 | 360.00 | 360.00 | 361.00 | 5 | 361.00 | 475.00 | 227 | -3.73% | 23.21% |
| Holmen B | 336.40 | 1.39% | 4.60 | 11790 | 330.20 | 330.20 | 337.80 | 1624 | 334.40 | 400.00 | 75 | -1.98% | 18.45% |
| Hufvudstaden A | 116.00 | 0.43% | 0.50 | 7279 | 114.90 | 114.60 | 116.50 | 1020 | 115.10 | 116.20 | 49 | -7.20% | -37.43% |
| Huhtamäki | 41.78 | 0.48% | 0.20 | 24022 | 41.18 | 41.18 | 41.94 | 280 | 41.72 | 41.90 | 10 | -3.55% | 1.14% |
| Husqvarna A | 91.00 | 0.00% | 0.00 | - | 91.00 | 91.00 | 91.00 | 2000 | 89.60 | 92.60 | 500 | -9.00% | 21.66% |
| HUSQVARNA B | 91.40 | 1.29% | 1.16 | 188492 | 89.50 | 89.38 | 91.76 | 87 | 90.94 | 92.50 | 500 | -7.88% | 22.06% |
| ICA Gruppen | 418.60 | 0.87% | 3.60 | 38457 | 415.70 | 414.20 | 419.70 | 1300 | 415.80 | 418.70 | 19 | -4.32% | -4.28% |
| Industrivärden A | 239.80 | -0.17% | -0.40 | 49218 | 237.60 | 237.60 | 241.60 | 571 | 238.20 | 241.40 | 2289 | -3.77% | 3.18% |
| Industrivärden C | 228.80 | -0.91% | -2.10 | 19566 | 229.10 | 228.10 | 231.10 | 2394 | 227.20 | 241.70 | 211 | -5.14% | 1.10% |
| Indutrade | 447.80 | -0.27% | -1.20 | 23676 | 447.20 | 445.80 | 452.40 | 1214 | 444.40 | 451.40 | 199 | -7.13% | 33.43% |
| Intrum | 218.40 | 1.11% | 2.40 | 3537 | 215.20 | 215.00 | 220.40 | 408 | 216.40 | 222.00 | 67 | -10.71% | -21.83% |
| Investment AB Latour | 206.90 | 2.83% | 5.70 | 35832 | 199.90 | 199.90 | 207.00 | 2642 | 205.40 | 207.80 | 50 | -2.13% | 35.23% |
| Investor A | 533.00 | 0.00% | 0.00 | 811 | 531.00 | 528.00 | 533.50 | 400 | 519.50 | 540.50 | 100 | -5.41% | 5.13% |
| Investor B | 535.00 | -0.19% | -1.00 | 179314 | 532.00 | 529.80 | 536.00 | 45 | 534.80 | 541.40 | 529 | -5.38% | 4.53% |
| ISS | 82.90 | 1.89% | 1.54 | 80266 | 79.94 | 79.40 | 83.08 | 1100 | 82.58 | 83.16 | 1096 | -7.87% | -48.24% |
| Jeudan | 220.00 | -0.90% | -2.00 | 17 | 220.00 | 220.00 | 220.00 | 25 | 215.00 | 222.00 | 18 | -0.45% | -11.29% |
| JM | 257.00 | 1.82% | 4.60 | 6472 | 251.40 | 250.70 | 257.00 | 1149 | 253.70 | 275.00 | 490 | -7.32% | -7.45% |
| JYSKE BANK | 190.10 | -0.26% | -0.50 | 10057 | 188.85 | 187.90 | 190.40 | 427 | 190.10 | 190.95 | 130 | -5.75% | -21.90% |
| KEMIRA | 10.58 | -1.03% | -0.11 | 41013 | 10.61 | 10.51 | 10.71 | 1421 | 10.54 | 10.64 | 1480 | -10.26% | -20.45% |
| Kesko 'A' | 21.15 | 2.92% | 0.60 | 1712 | 20.85 | 20.85 | 21.15 | 23 | 20.60 | 21.30 | 35 | -0.24% | 44.37% |
| Kesko B | 22.00 | 1.20% | 0.26 | 302174 | 21.56 | 21.48 | 22.20 | 229 | 21.96 | 22.04 | 162 | -1.70% | 39.46% |
| Kindred Group | 67.22 | 2.69% | 1.76 | 16263 | 64.80 | 64.40 | 67.42 | 4429 | 67.30 | 68.52 | 4194 | -6.14% | 17.44% |
| Kinnevik AB 'A' | 360.00 | -0.55% | -2.00 | 135 | 358.00 | 358.00 | 360.00 | 277 | 358.00 | 370.00 | 33 | -5.26% | 49.69% |
| Kinnevik AB 'B' | 365.70 | 1.09% | 3.95 | 128908 | 358.00 | 356.25 | 365.70 | 40 | 365.15 | 369.90 | 775 | -2.64% | 59.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Klövern pref | 315.50 | -0.32% | -1.00 | 131 | 311.00 | 311.00 | 315.50 | 115 | 313.50 | 317.00 | 101 | -2.62% | -15.07% |
| Klövern AB 'B' | 13.36 | 2.69% | 0.35 | 17715 | 13.01 | 12.98 | 13.46 | 7099 | 13.40 | 13.50 | 261 | -6.31% | -41.81% |
| KOJAMO OYJ | 17.62 | 0.11% | 0.02 | 130019 | 17.46 | 17.40 | 17.80 | 58 | 17.60 | 17.64 | 3 | -2.00% | 8.36% |
| KONE | 68.24 | -0.47% | -0.32 | 107416 | 67.80 | 67.80 | 69.08 | 119 | 68.16 | 68.40 | 74 | -4.56% | 17.05% |
| Konecranes | 26.98 | 4.98% | 1.28 | 18845 | 25.38 | 25.28 | 27.04 | 855 | 26.82 | 27.00 | 120 | -4.33% | -1.42% |
| Kungsleden | 75.50 | 0.67% | 0.50 | 9825 | 74.70 | 74.70 | 75.65 | 2844 | 75.00 | 75.70 | 297 | -6.79% | -23.35% |
| Københavns Lufthavne | 4370.00 | -2.46% | -110.00 | 4 | 4340.00 | 4340.00 | 4370.00 | 1 | 4330.00 | 4390.00 | 4 | -3.10% | -23.87% |
| LIFCO AB B | 649.00 | 4.01% | 25.00 | 7405 | 652.25 | 636.50 | 663.00 | 344 | 644.50 | 667.00 | 15 | -0.42% | 13.26% |
| Loomis AB | 226.80 | - | - | - | - | - | - | 18 | 225.00 | 244.20 | 107 | -5.50% | -41.58% |
| Lundbergföretagen B | 400.40 | -0.65% | -2.60 | 2226 | 400.80 | 398.60 | 402.00 | 579 | 395.40 | 402.40 | 474 | -4.89% | -2.77% |
| Lundin Energy | 169.05 | 0.71% | 1.20 | 93364 | 167.00 | 165.25 | 170.65 | 3224 | 167.90 | 171.90 | 500 | -5.48% | -46.96% |
| Lundin Mining Co. | 52.23 | -1.92% | -1.02 | 22542 | 52.35 | 51.80 | 52.50 | 1014 | 51.80 | 53.50 | 150 | -5.30% | -7.73% |
| Maersk Drilling | 120.00 | -1.56% | -1.90 | 1364 | 120.50 | 119.30 | 120.90 | 203 | 120.00 | 121.00 | 203 | -8.40% | -72.76% |
| Marel | 4.25 | -2.07% | -0.09 | 11135 | 4.33 | 4.25 | 4.33 | 1448 | 4.13 | 4.37 | 6666 | -7.41% | -5.35% |
| MEDICOVER AB | 123.60 | -0.16% | -0.20 | 870 | 122.40 | 122.40 | 125.60 | 264 | 122.40 | 124.80 | 264 | -9.78% | 15.73% |
| Metsä Board A | 6.78 | 0.00% | 0.00 | - | 6.78 | 6.78 | 6.78 | 500 | 7.16 | 7.24 | 500 | -8.87% | 10.78% |
| Metsä Board B | 7.22 | 3.66% | 0.26 | 45647 | 6.93 | 6.93 | 7.22 | 1536 | 7.21 | 7.22 | 295 | -0.48% | 20.13% |
| Metso Outotec | 6.03 | 3.65% | 0.21 | 988948 | 5.78 | 5.68 | 6.12 | 938 | 6.00 | 6.05 | 970 | -10.70% | 4.55% |
| Micronic Mydata | 187.60 | 2.23% | 4.10 | 13053 | 183.70 | 181.50 | 187.60 | 901 | 186.50 | 189.10 | 825 | -13.07% | 1.24% |
| Millicom Int Cell | 263.30 | 4.03% | 10.20 | 35704 | 252.90 | 250.00 | 264.20 | 1114 | 260.70 | 265.80 | 515 | -6.83% | -41.10% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 118.30 | 1.72% | 2.00 | 26954 | 115.70 | 114.00 | 118.30 | 4056 | 117.40 | 150.00 | 1000 | 0.60% | 6.19% |
| NCC A | 142.50 | -0.70% | -1.00 | 50 | 142.50 | 142.50 | 142.50 | 200 | 140.50 | 143.50 | 800 | -6.56% | -7.47% |
| NCC B | 142.90 | 1.56% | 2.20 | 7719 | 140.50 | 139.50 | 143.00 | 33 | 137.00 | 143.20 | 854 | -6.54% | -6.66% |
| Neles | 11.47 | 0.26% | 0.03 | 51020 | 11.38 | 11.35 | 11.48 | 1073 | 11.46 | 11.49 | 241 | -1.10% | 0.00% |
| Neste Corp | 44.67 | 0.22% | 0.10 | 205300 | 44.70 | 44.34 | 44.94 | 113 | 44.58 | 44.77 | 22 | -8.37% | 44.00% |
| Netcompany Group | 531.50 | -1.21% | -6.50 | 1869 | 533.00 | 530.00 | 540.50 | 72 | 528.50 | 533.50 | 71 | -5.85% | 67.67% |
| Nibe Industrier B | 213.60 | 2.10% | 4.40 | 127976 | 207.50 | 207.50 | 214.60 | 1162 | 210.40 | 213.40 | 123 | -3.13% | 31.28% |
| Nobia | 53.40 | -0.28% | -0.15 | 17537 | 52.70 | 52.70 | 53.55 | 892 | 53.10 | 65.00 | 159 | -9.34% | -23.66% |
| NOKIA | 2.90 | 4.60% | 0.13 | 13758107 | 2.77 | 2.70 | 2.92 | 3765 | 2.89 | 4.80 | 128 | -19.15% | -12.43% |
| NOKIAN TYRES | 26.29 | 2.30% | 0.59 | 171732 | 25.41 | 25.33 | 26.37 | 100 | 26.28 | 26.31 | 200 | -1.61% | 2.34% |
| Nolato B | 737.00 | -0.27% | -2.00 | 7844 | 747.00 | 730.50 | 747.00 | 184 | 732.50 | 742.50 | 182 | -12.47% | 33.64% |
| Nordea Bank | 66.50 | 0.83% | 0.55 | 1091528 | 65.60 | 65.31 | 66.50 | 1500 | 66.34 | 66.49 | 1100 | -5.39% | -12.23% |
| NORDIC ENTER.GRP A | 314.00 | 0.00% | 0.00 | - | 314.00 | 314.00 | 314.00 | 109 | 345.00 | 368.00 | 200 | 0.00% | 34.19% |
| NORDIC ENTER.GRP B | 317.00 | 0.19% | 0.60 | 3520 | 314.60 | 309.80 | 318.80 | 550 | 314.60 | 319.40 | 739 | -12.24% | 5.11% |
| Novo-Nordisk B | 412.35 | -3.06% | -13.00 | 832328 | 419.00 | 411.00 | 421.25 | 200 | 411.85 | 412.70 | 452 | -7.45% | 6.50% |
| NOVOZYMES | 385.80 | -1.43% | -5.60 | 110563 | 390.70 | 383.20 | 392.10 | 98 | 385.30 | 386.30 | 18 | -1.51% | 18.16% |
| NYFOSA AB | 73.35 | 0.93% | 0.68 | 2967 | 72.90 | 72.35 | 73.35 | 6126 | 73.10 | 74.10 | 5172 | -6.71% | -9.36% |
| Oersted | 1012.50 | 4.27% | 41.50 | 125524 | 993.20 | 977.80 | 1015.00 | 200 | 1012.50 | 1015.50 | 172 | 4.02% | 46.53% |
| OEssur | 42.05 | -0.12% | -0.05 | 1003 | 40.80 | 40.80 | 42.35 | 160 | 42.05 | 42.25 | 148 | -3.33% | -19.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 36.70 | -0.68% | -0.25 | 200 | 37.20 | 36.70 | 37.20 | 60 | 36.55 | 36.85 | 310 | -3.17% | -10.27% |
| Orion B | 36.71 | -0.94% | -0.35 | 80150 | 36.97 | 36.25 | 37.44 | 215 | 36.68 | 36.83 | 304 | -3.29% | -11.09% |
| OUTOKUMPU | 2.15 | 0.61% | 0.01 | 364985 | 2.13 | 2.10 | 2.15 | 533 | 2.15 | 2.21 | 6459 | -9.95% | -23.48% |
| Pandora | 504.60 | -0.98% | -5.00 | 53387 | 505.00 | 502.80 | 512.40 | 57 | 503.20 | 506.60 | 57 | -5.36% | 74.12% |
| Pandox AB | 89.00 | 2.53% | 2.20 | 13267 | 85.70 | 85.60 | 89.40 | 4224 | 88.10 | 89.50 | 2189 | -12.23% | -57.92% |
| Peab B | 82.40 | 0.06% | 0.05 | 7811 | 81.85 | 81.65 | 82.45 | 2334 | 81.80 | 82.90 | 1561 | -10.36% | -12.01% |
| Ratos B | 32.36 | 1.89% | 0.60 | 32872 | 31.54 | 31.18 | 32.38 | 3168 | 32.12 | 34.40 | 400 | -9.56% | -3.63% |
| Ratos A | 31.70 | 0.00% | 0.00 | - | 31.70 | 31.70 | 31.70 | 137 | 30.20 | 31.60 | 71 | 0.00% | -4.23% |
| RESURS HOLDING AB | 40.56 | -0.83% | -0.34 | 44894 | 40.56 | 40.04 | 40.74 | 6738 | 40.24 | 49.40 | 80 | -13.22% | -32.68% |
| Ringkjøbing Landbobk | 485.50 | -0.41% | -2.00 | 311 | 484.00 | 479.00 | 485.50 | 59 | 484.00 | 488.50 | 59 | -2.12% | -5.54% |
| Rockwool Int A | 2235.00 | 3.71% | 80.00 | 5 | 2235.00 | 2235.00 | 2235.00 | 11 | 2215.00 | 2250.00 | 11 | -3.25% | 55.21% |
| ROCKWOOL INT B | 2504.00 | 0.81% | 20.00 | 6230 | 2472.00 | 2470.00 | 2520.00 | 92 | 2504.00 | 2518.00 | 12 | -4.06% | 58.28% |
| Royal Unibrew | 624.20 | -0.06% | -0.40 | 12241 | 617.40 | 617.40 | 629.00 | 159 | 622.60 | 627.60 | 36 | -3.19% | 2.33% |
| Saab B | 204.20 | -0.29% | -0.60 | 8947 | 204.20 | 203.70 | 206.30 | 1163 | 201.60 | 211.00 | 98 | -7.22% | -34.99% |
| Sagax B | 139.80 | 0.14% | 0.20 | 2461 | 141.20 | 139.80 | 141.80 | 545 | 138.80 | 140.60 | 65 | -10.61% | 2.34% |
| Sagax pref | 35.30 | -3.55% | -1.30 | 29 | 35.30 | 35.30 | 35.30 | 197 | 35.30 | 36.00 | 87 | -3.55% | -6.37% |
| Sagax A | 141.00 | -0.35% | -0.50 | 13 | 141.00 | 141.00 | 141.00 | 13 | 141.00 | 141.50 | 43 | -12.96% | 1.44% |
| SAMHALLSBYGGNADSBOL. | 24.48 | 0.25% | 0.06 | 52414 | 23.94 | 23.90 | 24.60 | 22331 | 24.32 | 24.68 | 12344 | -8.86% | 6.67% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 32.44 | -0.15% | -0.05 | 491734 | 32.37 | 31.73 | 32.51 | 257 | 32.41 | 32.45 | 120 | -8.13% | -16.71% |
| Sandvik | 159.15 | -0.84% | -1.35 | 463631 | 158.30 | 157.97 | 160.50 | 415 | 158.85 | 161.00 | 1783 | -8.90% | -12.75% |
| SANOMA | 12.54 | 0.32% | 0.04 | 4482 | 12.36 | 12.08 | 12.54 | 30 | 12.18 | 12.64 | 270 | 0.97% | 32.28% |
| SCAND.TOBACCO GROUP | 90.30 | 2.09% | 1.85 | 6102 | 88.55 | 88.25 | 90.35 | 545 | 90.20 | 90.60 | 272 | -1.15% | 10.87% |
| Schouw & Co. | 551.00 | -2.13% | -12.00 | 305 | 556.00 | 551.00 | 559.00 | 46 | 551.00 | 556.00 | 46 | -6.93% | -1.43% |
| Securitas B | 126.00 | 0.00% | 0.00 | 100252 | 125.30 | 124.25 | 126.45 | 2326 | 124.75 | 130.20 | 404 | -8.11% | -21.74% |
| SimCorp | 762.00 | -2.12% | -16.50 | 5120 | 771.00 | 762.00 | 781.00 | 37 | 758.50 | 766.00 | 37 | -9.88% | 0.53% |
| SEB A | 76.26 | -0.65% | -0.50 | 431552 | 76.02 | 75.56 | 76.58 | 298 | 76.22 | 76.46 | 685 | -8.56% | -13.30% |
| SEB C | 81.70 | 2.38% | 1.90 | 1774 | 79.60 | 79.60 | 81.70 | 228 | 81.10 | 110.00 | 380 | -6.95% | -11.29% |
| Skanska B | 167.10 | 0.27% | 0.45 | 67822 | 165.80 | 165.30 | 167.75 | 3275 | 166.10 | 183.25 | 286 | -7.68% | -21.07% |
| SKF A | 181.50 | -3.46% | -6.50 | 500 | 181.50 | 181.50 | 181.50 | 100 | 182.50 | 183.50 | 500 | -4.22% | -3.66% |
| SKF B | 183.10 | -0.52% | -0.95 | 173621 | 182.90 | 182.15 | 184.85 | 146 | 183.00 | 183.25 | 500 | -3.73% | -3.35% |
| Spar Nord Bank | 55.00 | 3.38% | 1.80 | 7008 | 54.00 | 53.90 | 55.60 | 509 | 54.50 | 55.40 | 510 | 2.23% | -15.12% |
| SSAB A | 25.66 | 0.31% | 0.08 | 49576 | 25.25 | 25.25 | 25.79 | 10000 | 25.35 | 26.37 | 500 | -10.47% | -22.03% |
| SSAB B | 24.01 | 0.97% | 0.23 | 13621 | 23.70 | 23.58 | 24.01 | 1000 | 23.87 | 24.32 | 2000 | -11.29% | -21.43% |
| Stora Enso A | 12.75 | 0.00% | 0.00 | - | 12.75 | 12.75 | 12.75 | 94 | 12.95 | 12.75 | 21 | -7.94% | -5.90% |
| Stora Enso Oyj R | 12.47 | 1.34% | 0.17 | 321849 | 12.23 | 12.17 | 12.56 | 2 | 12.46 | 12.47 | 500 | -4.44% | -4.19% |
| Svenska Cellulosa A | 123.20 | 0.98% | 1.20 | 11 | 122.60 | 122.60 | 123.20 | 2000 | 119.40 | 123.20 | 1 | 0.33% | 21.50% |
| Svenska Cellulos B | 120.17 | 2.02% | 2.38 | 228519 | 114.22 | 114.22 | 120.85 | 600 | 119.40 | 120.35 | 600 | 1.71% | 26.47% |
| SHB A | 72.64 | -0.41% | -0.30 | 856153 | 72.78 | 72.40 | 73.22 | 4052 | 71.82 | 72.86 | 721 | -6.54% | -27.94% |
| Svenska Handelsbanke | 85.90 | -1.26% | -1.10 | 2048 | 86.70 | 85.90 | 86.90 | 872 | 86.00 | 86.80 | 750 | -3.48% | -17.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 446.40 | 1.64% | 7.20 | 7275 | 437.80 | 434.40 | 447.20 | 1222 | 444.40 | 448.40 | 21 | -3.56% | 23.45% |
| Swedbank A | 139.92 | 0.20% | 0.28 | 134753 | 138.54 | 138.21 | 140.00 | 500 | 139.94 | 140.80 | 600 | -6.07% | 0.27% |
| SWEDISH MATCH | 670.60 | 0.66% | 4.40 | 78562 | 663.40 | 662.60 | 671.00 | 88 | 665.40 | 675.80 | 78 | -1.47% | 39.30% |
| Swedish Orphan Bio | 153.57 | 1.24% | 1.88 | 111245 | 149.65 | 149.65 | 155.55 | 1916 | 151.70 | 156.50 | 38 | -0.05% | -0.47% |
| Sydbank | 109.40 | 1.20% | 1.30 | 11801 | 107.90 | 107.70 | 109.50 | 219 | 108.70 | 110.10 | 219 | -1.35% | -21.91% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 105.65 | -0.42% | -0.45 | 213518 | 105.85 | 105.10 | 106.50 | 5169 | 105.05 | 107.00 | 2292 | -3.74% | -22.12% |
| Telia Company | 34.09 | -0.41% | -0.14 | 538461 | 34.14 | 33.98 | 34.23 | 500 | 33.99 | 34.11 | 4000 | -5.52% | -15.43% |
| Terveystalo | 9.70 | -1.12% | -0.11 | 3105 | 9.72 | 9.57 | 9.91 | 10 | 5.60 | 9.74 | 339 | -2.32% | -12.93% |
| THULE GROUP AB (PUBL | 290.00 | 0.62% | 1.80 | 5997 | 287.20 | 287.20 | 291.00 | 1879 | 288.00 | 292.00 | 912 | -6.51% | 33.76% |
| TietoEVRY | 21.34 | -1.66% | -0.36 | 34057 | 21.52 | 21.26 | 21.70 | 1102 | 21.30 | 21.36 | 385 | -13.74% | -23.02% |
| Topdanmark | 251.00 | 0.08% | 0.20 | 6570 | 248.80 | 246.80 | 251.00 | 393 | 250.20 | 251.60 | 410 | -8.59% | -23.66% |
| Traton | 16.80 | 4.86% | 0.78 | 14342 | 15.99 | 15.87 | 16.81 | 300 | 13.00 | 18.96 | 4 | -6.19% | -30.09% |
| Trelleborg B | 148.35 | -0.34% | -0.50 | 85989 | 147.85 | 147.05 | 150.35 | 32 | 144.00 | 150.05 | 1913 | -11.85% | -11.83% |
| Tryg A/S | 177.70 | -0.78% | -1.40 | 23505 | 179.00 | 177.00 | 179.00 | 531 | 177.60 | 177.80 | 508 | -6.08% | -10.25% |
| UPM-KYMMENE | 24.14 | 0.42% | 0.10 | 286596 | 23.77 | 23.76 | 24.16 | 147 | 24.13 | 24.19 | 240 | -6.51% | -21.93% |
| Valmet OYJ | 20.37 | 1.93% | 0.39 | 168928 | 19.80 | 19.68 | 20.38 | 305 | 20.32 | 20.39 | 397 | -0.05% | -4.72% |
| VEONEER SDR DL 1 | 139.40 | 1.38% | 1.90 | 5285 | 135.30 | 135.00 | 139.90 | 1577 | 138.20 | 167.00 | 82 | -9.72% | -7.00% |
| VESTAS WIND SYSTEMS | 1091.50 | -0.48% | -5.25 | 156990 | 1095.00 | 1085.50 | 1110.00 | 224 | 1088.00 | 1094.50 | 7 | 3.22% | 61.56% |
| Vitrolife AB | 217.40 | 0.74% | 1.60 | 1971 | 220.40 | 213.20 | 220.40 | 172 | 215.80 | 218.60 | 200 | -3.46% | 9.85% |
| Volvo A | 173.60 | 1.34% | 2.30 | 2988 | 171.80 | 171.40 | 174.60 | 900 | 172.80 | 175.00 | 1337 | -5.24% | 9.39% |
| Volvo B | 173.30 | 1.05% | 1.80 | 743105 | 171.40 | 170.40 | 175.05 | 500 | 173.25 | 173.40 | 600 | -5.33% | 10.38% |
| Wärtsilä | 6.80 | 0.77% | 0.05 | 218073 | 6.68 | 6.68 | 6.82 | 1162 | 6.79 | 6.80 | 500 | -8.21% | -31.07% |
| Wallenstam B | 117.70 | 1.82% | 2.10 | 2953 | 114.80 | 114.80 | 118.20 | 3611 | 117.10 | 118.70 | 3540 | -7.40% | 3.79% |
| Wihlborgs Fastighete | 160.40 | 0.19% | 0.30 | 38536 | 158.70 | 158.40 | 161.10 | 3412 | 159.20 | 161.10 | 218 | -8.86% | -7.12% |
| YIT | 4.52 | 0.44% | 0.02 | 24307 | 4.43 | 4.40 | 4.52 | 500 | 4.50 | 4.60 | 131 | -7.11% | -24.22% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung