Finanz und Wirtschaft 
01.04.2020 12:52:39
Chart
Kursdaten
| Kurs | 327.50 | Eröffnung | 328.40 |
| Diff. absolut | -8.13 | Tages-Hoch | 330.82 |
| Diff. % | -2.42 % | Tages-Tief | 326.87 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 31.03.2020 | 335.63 | Volatilität in % | - |
| Börse | Letzter Handel | 01.04.2020 / 12:36 | |
| Währung | ISK | Aktualisierungsstand | 01.04.2020 / 12:52 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -4.25% | 383.3 | 274.4 |
| 1 Woche | 12.48% | 335.6 | 298.2 |
| 1 Monat | -1.28% | 364.2 | 274.4 |
| 3 Monate | -4.25% | 383.3 | 274.4 |
| 6 Monate | 5.61% | 383.3 | 274.4 |
| 1 Jahr | 8.10% | 383.3 | 274.4 |
| 3 Jahre | 34.59% | 383.3 | 239.3 |
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 ' | 5570.00 | -1.50% | -85.00 | 47 | 5595.00 | 5525.00 | 5630.00 | 11 | 5555.00 | 5570.00 | 13 | 11.21% | -37.51% |
| A.P. Moller-Maersk B | 5954.00 | -2.39% | -146.00 | 1499 | 6030.00 | 5918.00 | 6090.00 | 1 | 5950.00 | 5960.00 | 17 | 11.25% | -36.62% |
| AAK AB | 158.20 | -2.01% | -3.25 | 23301 | 159.55 | 157.80 | 164.30 | 204 | 158.05 | 158.30 | 115 | 15.90% | -9.58% |
| AB SAGAX D | 26.75 | -0.74% | -0.20 | 1282 | 26.85 | 26.75 | 26.85 | 866 | 26.35 | 26.55 | 429 | 4.46% | -25.86% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Addtech B | 241.00 | -1.43% | -3.50 | 2498 | 239.60 | 236.60 | 242.60 | 11 | 241.00 | 245.00 | 65 | 12.93% | -19.17% |
| AF Poeyry B | 145.70 | -5.20% | -8.00 | 5919 | 148.40 | 144.70 | 149.30 | 110 | 143.50 | 145.50 | 193 | 6.74% | -29.75% |
| Ahlstrom-Munksjö | 10.86 | -2.16% | -0.24 | 2434 | 11.00 | 10.86 | 11.10 | 52 | 10.80 | 10.90 | 1170 | 16.47% | -22.59% |
| ALFA LAVAL | 167.40 | -2.11% | -3.60 | 80792 | 168.80 | 166.10 | 170.00 | 248 | 167.10 | 167.35 | 270 | 5.30% | -27.45% |
| ALK-Abelló B | 1513.00 | -1.69% | -26.00 | 194 | 1500.00 | 1499.00 | 1537.00 | 15 | 1507.00 | 1535.00 | 9 | 17.66% | -5.70% |
| Alm Brand | 48.45 | -1.36% | -0.67 | 3965 | 48.05 | 48.05 | 48.90 | 140 | 48.40 | 48.60 | 427 | 7.62% | -17.10% |
| Ambu | 160.50 | -2.93% | -4.85 | 39132 | 164.05 | 158.05 | 164.80 | 100 | 160.15 | 160.50 | 681 | -1.52% | 48.63% |
| ARION BANK HF AB SDR | 3.89 | 0.26% | 0.01 | 2240 | 3.89 | 3.89 | 3.89 | 548 | 3.92 | 3.80 | 800 | -3.77% | -41.85% |
| ARJO AB B | 48.78 | -0.65% | -0.32 | 7864 | 48.50 | 48.00 | 49.18 | 191 | 48.82 | 48.90 | 162 | -4.10% | 9.06% |
| ASSA Abloy B | 181.45 | -2.92% | -5.45 | 724831 | 183.00 | 180.55 | 187.25 | 237 | 181.20 | 181.50 | 728 | 11.92% | -14.62% |
| AstraZeneca | 6992.00 | -2.47% | -177.00 | 208726 | 7050.00 | 6920.00 | 7082.00 | 153 | 6991.00 | 6994.00 | 188 | 5.30% | -5.71% |
| Atlas Copco A | 316.00 | -5.16% | -17.20 | 243414 | 321.50 | 314.70 | 323.00 | 193 | 315.20 | 315.60 | 503 | 13.22% | -10.84% |
| Atlas Copco B | 278.50 | -4.43% | -12.90 | 21168 | 280.00 | 278.40 | 283.40 | 121 | 278.50 | 278.80 | 221 | 14.81% | -10.45% |
| Atrium Ljungberg B | 145.00 | -6.21% | -9.60 | 1252 | 149.40 | 144.80 | 149.40 | 67 | 142.00 | 147.00 | 71 | 6.33% | -31.59% |
| ATTENDO AB | 40.86 | 0.34% | 0.14 | 18914 | 40.10 | 40.10 | 40.86 | 400 | 41.04 | 41.74 | 967 | 6.49% | -24.73% |
| Autoliv Sdr | 452.10 | -4.58% | -21.70 | 25048 | 452.40 | 447.40 | 456.60 | 25 | 450.60 | 452.30 | 500 | -1.15% | -40.27% |
| Avanza Bank | 81.95 | -0.67% | -0.55 | 8685 | 81.70 | 80.85 | 82.50 | 48 | 81.75 | 82.10 | 144 | 10.44% | -15.38% |
| AXFOOD AB | 204.00 | 1.14% | 2.30 | 16315 | 197.80 | 197.00 | 205.40 | 170 | 203.60 | 204.00 | 628 | 9.44% | -3.40% |
| Beijer B | 172.80 | -3.30% | -5.90 | 1784 | 174.70 | 171.70 | 174.60 | 66 | 171.20 | 175.00 | 78 | -4.74% | -35.02% |
| Betsson B | 37.56 | -6.15% | -2.46 | 25786 | 39.18 | 37.48 | 39.18 | 3529 | 37.12 | 37.58 | 106 | 9.11% | -8.55% |
| BillerudKorsnäs | 107.05 | -1.15% | -1.25 | 10898 | 105.65 | 105.65 | 107.85 | 600 | 106.25 | 107.40 | 200 | 4.13% | -2.30% |
| Boliden | 174.30 | -3.54% | -6.40 | 114478 | 175.60 | 173.10 | 176.40 | 100 | 174.15 | 174.40 | 397 | 3.08% | -27.43% |
| BONAVA AB A FRIA SK | 49.80 | 0.00% | 0.00 | - | 49.80 | 49.80 | 49.80 | 100 | 39.90 | 63.00 | 50 | -46.57% | -48.66% |
| BONAVA AB B FRIA SK | 40.17 | -6.01% | -2.57 | 14707 | 41.58 | 40.12 | 41.86 | 145 | 40.14 | 40.22 | 890 | -0.65% | -57.05% |
| BRAVIDA HOLDING AB | 68.05 | -2.92% | -2.05 | 3695 | 69.30 | 67.90 | 69.30 | 4324 | 67.15 | 69.10 | 3395 | 7.02% | -23.09% |
| CARGOTEC | 16.63 | -1.31% | -0.22 | 3536 | 16.47 | 16.30 | 16.79 | 66 | 16.54 | 16.60 | 248 | 2.12% | -44.39% |
| Carlsberg A | 880.00 | 10.28% | 82.00 | 1824 | 882.00 | 882.00 | 882.00 | 157 | 884.00 | 930.00 | 157 | 11.93% | -3.29% |
| CARLSBERG B | 751.60 | -3.02% | -23.40 | 26579 | 761.00 | 750.80 | 762.20 | 48 | 751.20 | 752.00 | 157 | 11.48% | -22.06% |
| Castellum | 160.05 | -4.73% | -7.95 | 50088 | 163.75 | 159.70 | 164.40 | 160 | 159.75 | 160.10 | 127 | 8.21% | -23.67% |
| CHRISTIAN HANSEN | 496.30 | -2.23% | -11.30 | 14228 | 498.00 | 492.80 | 501.00 | 17 | 496.20 | 496.90 | 50 | 8.16% | -4.26% |
| Citycon | 5.52 | -0.63% | -0.04 | 3427 | 5.44 | 5.44 | 5.57 | 185 | 5.46 | 5.63 | 396 | -6.83% | -40.68% |
| COLOPLAST | 988.40 | 0.53% | 5.20 | 16432 | 973.20 | 972.60 | 996.40 | 14 | 987.80 | 988.60 | 51 | 2.72% | 18.74% |
| Danske Bank | 74.90 | -2.55% | -1.96 | 181060 | 75.92 | 74.50 | 75.92 | 653 | 74.88 | 74.96 | 93 | 9.71% | -28.96% |
| DFDS | 150.70 | -3.06% | -4.75 | 4201 | 149.50 | 146.30 | 151.70 | 115 | 150.30 | 150.80 | 124 | 14.47% | -52.14% |
| DOMETIC GROUP AB | 41.72 | -5.05% | -2.22 | 51907 | 42.66 | 41.12 | 42.99 | 431 | 41.70 | 41.82 | 739 | 3.58% | -53.44% |
| DRILLING CO.1972 DK | 127.60 | -2.22% | -2.90 | 1267 | 126.80 | 125.10 | 127.60 | 215 | 127.20 | 133.40 | 215 | 6.10% | -70.38% |
| DSV Panalpina | 597.00 | -3.99% | -24.80 | 41314 | 603.80 | 591.00 | 606.60 | 60 | 595.20 | 596.60 | 51 | 20.74% | -19.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 119.05 | -3.84% | -4.75 | 121313 | 121.00 | 116.72 | 121.00 | 600 | 118.80 | 119.05 | 172 | 10.04% | -46.13% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ELECTROLUX PROF. B | 27.75 | -1.77% | -0.50 | 63302 | 27.00 | 26.93 | 27.93 | 580 | 27.10 | 27.60 | 73 | 0.00% | 0.00% |
| Elekta B | 80.08 | -2.32% | -1.90 | 141597 | 80.84 | 78.70 | 81.10 | 492 | 80.06 | 80.18 | 290 | 10.31% | -33.51% |
| Elisa Corp. | 56.46 | 0.68% | 0.38 | 114506 | 54.90 | 54.34 | 57.26 | 94 | 56.46 | 56.60 | 27 | 10.13% | 13.96% |
| EPIROC AB A | 96.50 | -1.45% | -1.42 | 94737 | 96.40 | 94.84 | 96.94 | 340 | 96.38 | 96.50 | 552 | 11.00% | -14.63% |
| EPIROC AB B | 96.00 | -1.90% | -1.86 | 13411 | 95.10 | 94.84 | 96.66 | 360 | 95.98 | 96.46 | 990 | 13.32% | -12.23% |
| EQT | 112.10 | -5.04% | -5.95 | 11733 | 115.10 | 111.95 | 115.40 | 123 | 112.00 | 113.60 | 104 | 14.95% | 8.50% |
| Ericsson B | 79.18 | -2.22% | -1.80 | 1117430 | 77.86 | 77.60 | 79.74 | 980 | 79.10 | 79.14 | 1365 | 6.97% | -0.98% |
| Ericsson Telefon A | 81.00 | 2.92% | 2.30 | 898 | 83.20 | 79.80 | 83.60 | 1000 | 77.10 | 89.20 | 1000 | 6.58% | -5.48% |
| ESSITY AB A | 291.50 | -1.52% | -4.50 | 297 | 292.00 | 291.50 | 292.00 | 300 | 289.00 | 291.50 | 297 | 6.47% | -2.79% |
| ESSITY AB B | 291.10 | -4.65% | -14.20 | 209638 | 295.80 | 289.55 | 300.90 | 315 | 291.00 | 291.20 | 141 | 9.07% | 0.96% |
| EVOLUTION GAM.GR.SK- | 336.00 | -0.15% | -0.50 | 22430 | 329.80 | 329.30 | 339.50 | 355 | 335.70 | 336.40 | 158 | 7.17% | 18.90% |
| Fabege | 121.30 | -4.34% | -5.50 | 75909 | 124.20 | 120.60 | 124.25 | 100 | 121.05 | 121.30 | 584 | 12.06% | -18.61% |
| Fast Partner | 71.00 | -1.66% | -1.20 | 173 | 73.00 | 71.00 | 73.00 | 60 | 70.20 | 72.00 | 36 | 1.43% | -28.71% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fastighets Balder B | 335.60 | -5.94% | -21.20 | 24569 | 345.60 | 332.40 | 345.60 | 80 | 334.90 | 335.70 | 139 | 17.69% | -17.80% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Fenix Outdoor 'B' | 613.00 | -0.97% | -6.00 | 5 | 612.00 | 612.00 | 613.00 | 64 | 593.00 | 626.00 | 64 | 16.79% | -47.36% |
| Fiskars | 9.36 | -1.06% | -0.10 | 714 | 9.50 | 9.36 | 9.50 | 67 | 9.30 | 9.65 | 397 | 11.43% | -15.99% |
| FLSMIDTH & CO | 149.10 | -3.99% | -6.20 | 3135 | 148.90 | 148.15 | 152.00 | 14 | 148.50 | 150.35 | 1621 | 5.72% | -41.46% |
| FORTUM | 13.06 | -1.69% | -0.23 | 228961 | 13.16 | 12.98 | 13.23 | 134 | 13.05 | 13.07 | 377 | 4.77% | -39.67% |
| G4S Plc | 95.20 | 4.73% | 4.30 | 1219497 | 90.00 | 86.98 | 98.18 | 5713 | 94.72 | 95.32 | 4588 | 8.73% | -58.47% |
| Genmab | 1362.50 | -0.80% | -11.00 | 10385 | 1376.00 | 1350.50 | 1382.75 | 52 | 1361.50 | 1366.00 | 4 | 2.54% | -7.32% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GN Store Nord | 291.20 | -4.27% | -13.00 | 178207 | 288.50 | 286.10 | 297.90 | 60 | 291.20 | 291.90 | 173 | 19.53% | -3.21% |
| H. Lundbeck | 200.30 | -1.09% | -2.20 | 6382 | 199.05 | 199.05 | 201.00 | 34 | 200.20 | 200.70 | 91 | 4.22% | -20.43% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Hennes & Mauritz B | 124.20 | -2.16% | -2.74 | 399826 | 124.60 | 121.70 | 126.35 | 925 | 124.10 | 124.25 | 826 | 4.32% | -33.29% |
| Hexagon B | 409.20 | -3.83% | -16.30 | 118798 | 408.10 | 405.70 | 418.50 | 202 | 409.00 | 409.40 | 178 | 9.33% | -18.67% |
| Hexpol B | 56.90 | -4.13% | -2.45 | 22823 | 57.80 | 56.70 | 58.20 | 48 | 56.80 | 57.00 | 1052 | 7.57% | -35.38% |
| Holmen A | 377.00 | 0.00% | 0.00 | - | 377.00 | 377.00 | 377.00 | 17 | 373.00 | 385.00 | 21 | 16.36% | 28.67% |
| HOLMEN B | 265.20 | -3.14% | -8.60 | 10541 | 267.20 | 264.20 | 270.20 | 237 | 264.00 | 264.80 | 42 | 5.63% | -3.59% |
| Hufvudstaden A | 129.50 | -3.79% | -5.10 | 11303 | 132.30 | 128.50 | 132.30 | 105 | 129.00 | 129.80 | 90 | 11.06% | -27.40% |
| Huhtamäki | 27.90 | -4.02% | -1.17 | 18306 | 28.54 | 27.60 | 28.54 | 99 | 27.92 | 27.98 | 94 | 13.38% | -29.63% |
| Husqvarna A | 52.00 | - | - | - | - | - | - | 1200 | 47.10 | 50.00 | 1376 | 19.54% | -30.48% |
| HUSQVARNA | 47.62 | -4.06% | -2.02 | 121034 | 48.55 | 46.85 | 49.26 | 526 | 47.64 | 47.80 | 430 | 5.64% | -33.71% |
| ICA Gruppen | 427.20 | 2.37% | 9.90 | 43637 | 417.00 | 410.80 | 427.20 | 255 | 427.10 | 427.40 | 171 | 3.83% | -4.57% |
| Industrivärden A | 190.50 | -1.35% | -2.60 | 7511 | 188.70 | 188.70 | 192.50 | 160 | 188.80 | 190.60 | 107 | 2.22% | -16.91% |
| Industrivärden C | 190.20 | -1.50% | -2.90 | 9118 | 189.85 | 188.90 | 192.35 | 240 | 189.55 | 191.25 | 1826 | 3.85% | -14.67% |
| Indutrade | 255.60 | -4.91% | -13.20 | 5582 | 262.00 | 254.20 | 264.80 | 120 | 255.00 | 256.00 | 347 | 9.98% | -19.90% |
| Intrum | 126.40 | -4.71% | -6.25 | 12862 | 127.10 | 125.00 | 130.00 | 56 | 125.90 | 127.30 | 200 | 13.72% | -52.52% |
| Investor A | 436.00 | -3.11% | -14.00 | 2826 | 437.00 | 432.80 | 442.80 | 225 | 435.20 | 436.20 | 114 | 9.44% | -11.24% |
| Investor B | 438.00 | -3.99% | -18.20 | 119617 | 446.80 | 433.20 | 448.25 | 214 | 437.40 | 437.70 | 395 | 9.32% | -10.86% |
| ISS | 90.76 | -3.47% | -3.26 | 36988 | 93.48 | 90.76 | 94.78 | 120 | 90.72 | 90.94 | 154 | 4.37% | -41.29% |
| Jeudan | 1150.00 | -4.17% | -50.00 | 8 | 1150.00 | 1150.00 | 1150.00 | 4 | 1100.00 | 1245.00 | 15 | 13.21% | -3.23% |
| JM | 166.60 | -2.97% | -5.10 | 10288 | 168.35 | 166.40 | 172.60 | 110 | 166.45 | 167.55 | 638 | -0.41% | -38.17% |
| JYSKE BANK | 163.55 | -3.96% | -6.75 | 4455 | 166.50 | 163.00 | 167.60 | 52 | 163.35 | 163.70 | 201 | 7.68% | -30.03% |
| KEMIRA | 8.79 | 1.50% | 0.13 | 14709 | 8.70 | 8.53 | 8.81 | 140 | 8.79 | 8.84 | 226 | 3.77% | -34.89% |
| Kesko 'A' | 49.80 | 0.61% | 0.30 | 311 | 49.90 | 49.15 | 49.90 | 73 | 48.30 | 50.90 | 73 | 12.50% | -15.53% |
| KESKO B | 50.65 | -1.19% | -0.61 | 14018 | 50.70 | 49.54 | 50.70 | 90 | 50.60 | 50.70 | 104 | 13.11% | -18.76% |
| Kindred Group | 34.89 | -5.86% | -2.17 | 47171 | 35.95 | 34.45 | 36.19 | 1094 | 34.51 | 34.92 | 307 | 43.48% | -35.26% |
| Kinnevik AB 'A' | 161.40 | -2.77% | -4.60 | 26 | 161.40 | 161.40 | 161.40 | 26 | 161.40 | 164.00 | 26 | 17.73% | -30.98% |
| Kinnevik AB 'B' | 161.80 | -1.49% | -2.45 | 31680 | 162.00 | 160.50 | 162.85 | 62 | 160.95 | 161.90 | 254 | 7.70% | -28.18% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KLOEVERN AB NAV. B S | 13.77 | -6.20% | -0.91 | 48554 | 14.24 | 13.76 | 14.31 | 593 | 13.91 | 14.15 | 844 | 14.24% | -36.06% |
| Klövern pref | 280.00 | -1.23% | -3.50 | 19 | 280.00 | 280.00 | 280.00 | 139 | 270.50 | 284.00 | 139 | 14.31% | -23.69% |
| KOJAMO OYJ | 16.62 | -3.82% | -0.66 | 22739 | 17.28 | 16.58 | 17.28 | 71 | 16.54 | 16.62 | 63 | 2.01% | 6.27% |
| KONE | 50.40 | -2.44% | -1.26 | 46247 | 50.82 | 50.26 | 51.50 | 185 | 50.36 | 50.40 | 96 | 10.06% | -11.39% |
| KONECRANES | 15.41 | -0.87% | -0.14 | 12772 | 15.15 | 15.07 | 15.50 | 68 | 15.41 | 15.43 | 109 | 3.12% | -43.20% |
| Kungsleden | 70.00 | -6.17% | -4.60 | 15770 | 72.25 | 69.30 | 72.30 | 484 | 70.45 | 71.30 | 156 | 12.26% | -24.26% |
| Københavns Lufthavne | 4980.00 | 8.26% | 380.00 | 4 | 4960.00 | 4960.00 | 4980.00 | 5 | 4940.00 | 5440.00 | 1 | 3.75% | -13.24% |
| Latour Investment B | 138.00 | -2.20% | -3.10 | 3458 | 138.70 | 137.90 | 140.10 | 71 | 137.90 | 138.20 | 90 | 13.24% | -7.78% |
| LIFCO AB B | 350.40 | -3.47% | -12.60 | 8361 | 356.20 | 347.20 | 361.20 | 65 | 350.20 | 353.20 | 56 | 11.56% | -36.65% |
| Loomis B | 191.10 | -5.49% | -11.10 | 8418 | 193.40 | 190.90 | 194.50 | 60 | 190.30 | 191.30 | 110 | 13.85% | -47.91% |
| Lundbergföretagen B | 395.00 | -2.76% | -11.20 | 2441 | 398.80 | 395.00 | 403.60 | 36 | 395.00 | 395.80 | 31 | 5.02% | -1.36% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundun Petroleum | 185.30 | -2.73% | -5.20 | 136406 | 185.00 | 180.80 | 185.65 | 201 | 184.30 | 185.30 | 223 | 13.46% | -40.23% |
| Marel | 3.50 | 0.57% | 0.02 | 223 | 3.52 | 3.48 | 3.53 | 2178 | 3.42 | 3.60 | 131 | 8.53% | -22.05% |
| MEDICOVER AB | 82.70 | -2.71% | -2.30 | 3626 | 84.00 | 81.90 | 84.00 | 480 | 80.90 | 83.50 | 52 | 8.28% | -20.41% |
| Metsa Board A | 5.80 | 0.24% | 0.01 | 110 | 5.80 | 5.80 | 5.80 | 76 | 5.74 | 5.64 | 160 | 11.54% | -5.23% |
| Metsa Board B | 4.91 | -0.77% | -0.04 | 22660 | 4.79 | 4.79 | 4.94 | 350 | 4.90 | 4.92 | 300 | 3.04% | -17.70% |
| METSO OYJ | 20.89 | -3.11% | -0.67 | 23082 | 20.72 | 20.68 | 21.31 | 105 | 20.86 | 20.90 | 205 | 8.78% | -38.85% |
| Micronic Mydata | 116.70 | -3.23% | -3.90 | 4310 | 115.10 | 114.85 | 116.80 | 133 | 115.50 | 118.10 | 217 | 6.26% | -34.92% |
| Millicom Int Cell | 279.20 | 0.36% | 1.00 | 9360 | 275.20 | 274.00 | 281.40 | 99 | 276.20 | 279.50 | 189 | 7.50% | -37.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 77.55 | -0.12% | -0.09 | 22544 | 76.15 | 76.15 | 78.00 | 231 | 77.55 | 78.10 | 100 | 13.05% | -30.31% |
| NCC A | 124.50 | -1.58% | -2.00 | 18 | 124.50 | 124.50 | 124.50 | 600 | 123.50 | 126.50 | 34 | 21.63% | -17.86% |
| NCC B | 125.00 | -3.36% | -4.35 | 10634 | 126.90 | 124.40 | 126.90 | 169 | 124.60 | 124.90 | 90 | 9.94% | -15.51% |
| Neste Corp | 29.88 | -2.35% | -0.72 | 189033 | 29.66 | 29.03 | 30.15 | 632 | 29.85 | 29.88 | 50 | 19.95% | -1.35% |
| NETCOMPANY GROUP DK1 | 317.90 | 1.31% | 4.10 | 4294 | 307.00 | 307.00 | 319.20 | 87 | 311.00 | 319.20 | 28 | 20.69% | -1.01% |
| Nibe Industrier B | 140.25 | -2.20% | -3.15 | 14941 | 140.70 | 138.60 | 141.90 | 104 | 139.25 | 140.40 | 99 | 7.42% | -11.86% |
| Nobia | 34.66 | -2.15% | -0.76 | 19576 | 34.60 | 34.38 | 35.44 | 320 | 34.72 | 34.88 | 512 | 7.40% | -49.36% |
| NOKIA | 2.81 | -2.01% | -0.06 | 1401191 | 2.79 | 2.77 | 2.82 | 1087 | 2.80 | 2.81 | 1852 | 4.85% | -13.50% |
| NOKIAN TYRES | 19.40 | -12.69% | -2.82 | 645327 | 19.25 | 18.19 | 20.11 | 33 | 19.41 | 19.42 | 176 | 24.83% | -13.51% |
| Nolato B | 433.40 | -2.69% | -12.00 | 485 | 437.60 | 432.80 | 438.40 | 76 | 430.60 | 437.00 | 25 | 12.93% | -19.24% |
| Nordea Bank | 54.88 | -1.68% | -0.94 | 526010 | 54.70 | 54.34 | 55.30 | 600 | 54.83 | 54.87 | 1302 | 5.34% | -26.33% |
| NORDIC ENTER.GRP A | 314.00 | 0.00% | 0.00 | - | 314.00 | 314.00 | 314.00 | 100 | 185.50 | 296.00 | 5 | 0.00% | 34.19% |
| NORDIC ENTER.GRP B | 195.80 | -6.23% | -13.00 | 1270 | 203.00 | 195.50 | 203.00 | 77 | 195.20 | 196.30 | 8 | 5.99% | -30.77% |
| Novo-Nordisk B | 404.95 | -1.16% | -4.75 | 135480 | 403.40 | 401.75 | 409.00 | 21 | 404.95 | 405.05 | 135 | 15.70% | 5.81% |
| NOVOZYMES | 299.80 | -2.82% | -8.70 | 35786 | 303.10 | 295.90 | 304.40 | 100 | 299.40 | 300.10 | 190 | 7.19% | -5.51% |
| NYFOSA AB | 49.14 | -1.52% | -0.76 | 16852 | 48.72 | 48.72 | 50.90 | 723 | 48.54 | 49.30 | 173 | 8.48% | -38.34% |
| Oersted | 646.00 | -2.62% | -17.40 | 22638 | 662.00 | 641.60 | 663.40 | 70 | 645.80 | 650.00 | 18 | 6.14% | -3.99% |
| OEssur | 40.12 | -0.56% | -0.23 | 2322 | 40.12 | 40.12 | 40.12 | 53 | 40.35 | 40.60 | 69 | 5.91% | -23.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Orion A | 37.55 | 1.76% | 0.65 | 29 | 36.40 | 36.40 | 37.55 | 340 | 37.30 | 37.85 | 360 | 14.60% | -9.78% |
| Orion B | 37.82 | 1.86% | 0.69 | 17711 | 36.84 | 36.73 | 38.20 | 26 | 37.80 | 37.90 | 31 | 14.42% | -10.08% |
| OUTOKUMPU | 2.21 | -2.59% | -0.06 | 99314 | 2.18 | 2.18 | 2.23 | 800 | 2.21 | 2.22 | 381 | -2.70% | -19.22% |
| Pandora | 215.60 | -2.71% | -6.00 | 16135 | 216.00 | 213.90 | 216.00 | 39 | 215.90 | 216.00 | 110 | 3.17% | -23.53% |
| Pandox AB | 77.70 | -4.31% | -3.50 | 18846 | 79.40 | 77.50 | 80.90 | 45 | 77.40 | 77.90 | 519 | 11.00% | -61.61% |
| Peab B | 69.60 | -2.32% | -1.65 | 11310 | 70.75 | 69.45 | 70.75 | 43 | 69.45 | 69.80 | 387 | 12.20% | -23.92% |
| Ratos B | 19.64 | -3.73% | -0.76 | 71783 | 19.80 | 19.50 | 20.04 | 6715 | 19.31 | 19.98 | 2748 | 12.83% | -39.25% |
| Ratos A | 34.90 | 0.00% | 0.00 | - | 34.90 | 34.90 | 34.90 | 2133 | 25.80 | 19.00 | 104 | 0.00% | 5.44% |
| RESURS HOLDING AB | 32.60 | -4.00% | -1.36 | 19817 | 32.62 | 32.44 | 33.06 | 1053 | 32.56 | 33.16 | 5621 | 3.22% | -43.63% |
| Ringkjøbing Landbobk | 377.00 | -1.44% | -5.50 | 807 | 374.50 | 373.50 | 380.50 | 30 | 371.50 | 377.00 | 62 | 13.00% | -25.58% |
| Rockwool Int A | 1250.00 | 7.30% | 85.00 | 22 | 1250.00 | 1250.00 | 1265.00 | 24 | 1185.00 | 1260.00 | 24 | 26.26% | -13.19% |
| ROCKWOOL INT B | 1201.00 | -2.91% | -36.00 | 1199 | 1233.00 | 1193.00 | 1233.00 | 45 | 1192.00 | 1203.00 | 8 | 14.86% | -21.81% |
| Royal Unibrew | 475.40 | -3.30% | -16.20 | 7847 | 485.20 | 467.70 | 485.20 | 26 | 474.40 | 475.20 | 56 | 26.73% | -19.41% |
| Saab B | 184.90 | -2.43% | -4.60 | 41223 | 182.50 | 181.20 | 186.78 | 33 | 184.70 | 184.80 | 138 | 12.83% | -39.67% |
| Sagax B | 96.60 | -3.30% | -3.30 | 608 | 99.50 | 96.20 | 99.50 | 135 | 94.90 | 98.60 | 121 | 7.19% | -26.87% |
| Sagax pref | 34.40 | 0.00% | 0.00 | - | 34.40 | 34.40 | 34.40 | 56 | 34.40 | 31.10 | 467 | 18.62% | -8.75% |
| Sagax A | 97.50 | 0.00% | 0.00 | - | 97.50 | 97.50 | 97.50 | 42 | 97.50 | 118.00 | 24 | 0.00% | -29.86% |
| SAMHALLSBYGGNADSBOL. | 16.66 | -12.41% | -2.36 | 268244 | 16.30 | 16.30 | 18.10 | 2045 | 16.64 | 16.74 | 621 | 18.58% | -17.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sampo 'A' | 25.87 | -2.63% | -0.70 | 102001 | 25.70 | 25.55 | 26.26 | 134 | 25.86 | 25.89 | 168 | -0.60% | -31.78% |
| Sandvik | 135.05 | -3.93% | -5.53 | 129045 | 136.30 | 134.30 | 136.85 | 275 | 135.15 | 135.25 | 922 | 10.38% | -22.93% |
| SANOMA | 8.29 | 0.42% | 0.04 | 1244 | 8.19 | 8.19 | 8.30 | 313 | 8.24 | 8.30 | 169 | 7.63% | -12.92% |
| SCAND.TOBACCO GROUP | 68.38 | 0.18% | 0.12 | 7020 | 67.95 | 67.95 | 69.38 | 121 | 67.80 | 68.80 | 150 | -0.80% | -16.21% |
| Schouw & Co. | 440.00 | -1.92% | -8.60 | 176 | 441.50 | 440.00 | 442.50 | 35 | 437.50 | 441.50 | 25 | 13.40% | -19.75% |
| Securitas B | 103.80 | -3.08% | -3.30 | 41442 | 104.55 | 103.20 | 104.70 | 254 | 103.50 | 103.65 | 210 | 7.19% | -33.48% |
| SimCorp | 548.00 | -3.86% | -22.00 | 7166 | 551.00 | 547.50 | 568.00 | 169 | 547.50 | 549.00 | 100 | 15.20% | -24.80% |
| SEB A | 65.90 | -1.79% | -1.20 | 329268 | 65.40 | 65.22 | 66.34 | 498 | 65.84 | 65.90 | 635 | 4.65% | -23.72% |
| SEB C | 76.30 | 1.19% | 0.90 | 868 | 74.20 | 74.20 | 76.80 | 266 | 74.00 | 77.20 | 400 | -3.95% | -18.13% |
| Skanska B | 146.30 | -4.16% | -6.35 | 114443 | 148.55 | 146.00 | 149.80 | 139 | 146.20 | 146.40 | 416 | -0.81% | -27.89% |
| SKF A | 129.60 | 0.00% | 0.00 | - | 129.60 | 129.60 | 129.60 | 200 | 129.00 | 138.60 | 452 | 10.77% | -31.21% |
| SKF B | 129.45 | -5.51% | -7.55 | 264977 | 131.10 | 127.70 | 132.28 | 296 | 129.50 | 129.65 | 480 | 11.52% | -27.69% |
| Spar Nord Bank | 41.15 | -1.55% | -0.65 | 7539 | 40.65 | 40.50 | 41.40 | 244 | 41.20 | 41.60 | 160 | 9.71% | -35.49% |
| SSAB A | 21.93 | -2.99% | -0.68 | 98458 | 22.00 | 21.83 | 22.47 | 64 | 21.91 | 22.08 | 3987 | -1.72% | -31.31% |
| SSAB B | 21.15 | -2.98% | -0.65 | 65212 | 21.20 | 20.95 | 21.72 | 1360 | 21.07 | 21.16 | 707 | 0.00% | -28.66% |
| Stora Enso A | 11.00 | 0.00% | 0.00 | - | 11.00 | 11.00 | 11.00 | 151 | 10.80 | 11.90 | 60 | -5.17% | -18.82% |
| Stora Enso Oyj R | 8.96 | -2.82% | -0.26 | 106740 | 8.87 | 8.80 | 9.15 | 200 | 8.97 | 8.98 | 340 | 12.08% | -29.16% |
| Svenska Cellulosa A | 97.00 | -3.00% | -3.00 | 348 | 97.80 | 97.00 | 97.80 | 606 | 97.10 | 97.70 | 82 | 19.05% | -1.38% |
| Svenska Cellulos B | 95.18 | -5.01% | -5.02 | 444933 | 96.38 | 95.08 | 98.38 | 259 | 95.14 | 95.18 | 443 | 10.94% | 5.45% |
| SHB A | 82.22 | -0.48% | -0.40 | 467098 | 80.92 | 80.70 | 82.62 | 400 | 82.18 | 82.24 | 1243 | 6.69% | -18.04% |
| Svenska Handelsbanke | 90.60 | 0.55% | 0.50 | 1268 | 89.40 | 89.40 | 90.60 | 370 | 90.40 | 91.10 | 644 | 0.45% | -12.95% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 276.80 | -2.54% | -7.20 | 3707 | 278.00 | 274.00 | 279.60 | 60 | 276.20 | 277.20 | 62 | 13.96% | -21.46% |
| Swedbank A | 109.36 | -0.56% | -0.61 | 181639 | 108.44 | 108.14 | 109.56 | 241 | 109.30 | 109.34 | 1622 | -1.81% | -21.19% |
| SWEDISH MATCH | 571.20 | 1.60% | 9.00 | 84113 | 561.00 | 558.40 | 580.10 | 45 | 570.40 | 571.00 | 124 | 8.07% | 16.78% |
| Swedish Orphan Bio | 169.40 | -0.47% | -0.80 | 24562 | 166.35 | 164.50 | 170.35 | 211 | 169.20 | 169.70 | 788 | 11.53% | 10.30% |
| Sydbank | 94.53 | -1.54% | -1.48 | 5178 | 95.45 | 93.50 | 96.30 | 200 | 94.25 | 94.65 | 143 | 10.09% | -31.48% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 134.45 | 1.47% | 1.95 | 134199 | 130.35 | 129.05 | 135.40 | 451 | 134.40 | 134.50 | 1 | 5.75% | -2.32% |
| Telia Company | 35.81 | 1.36% | 0.48 | 1171148 | 34.83 | 34.75 | 35.98 | 2057 | 35.80 | 35.81 | 572 | 0.11% | -12.35% |
| Terveystalo | 7.99 | -1.36% | -0.11 | 342 | 8.08 | 7.99 | 8.08 | 469 | 7.80 | 8.17 | 2280 | 3.05% | -27.29% |
| THULE GROUP AB (PUBL | 164.80 | -3.91% | -6.70 | 28707 | 166.60 | 164.20 | 167.90 | 249 | 164.50 | 165.30 | 189 | 13.73% | -20.89% |
| TietoEVRY | 19.45 | -1.59% | -0.32 | 15423 | 19.35 | 18.81 | 19.48 | 154 | 19.45 | 19.50 | 200 | 5.16% | -28.68% |
| Topdanmark | 273.40 | 0.15% | 0.40 | 4370 | 268.00 | 267.40 | 274.70 | 45 | 273.20 | 276.20 | 58 | 9.55% | -16.97% |
| Traton | 12.51 | -1.85% | -0.24 | 10184 | 12.65 | 12.46 | 12.69 | 150 | 12.49 | 12.54 | 120 | 6.04% | -46.95% |
| Trelleborg B | 102.30 | -4.66% | -5.00 | 33691 | 103.95 | 101.20 | 104.28 | 230 | 102.25 | 102.60 | 112 | 11.31% | -36.23% |
| Tryg | 163.70 | -1.86% | -3.10 | 4213 | 163.50 | 163.40 | 166.30 | 110 | 163.60 | 164.30 | 345 | 7.68% | -15.76% |
| UPM-KYMMENE | 23.28 | -6.58% | -1.64 | 198332 | 23.19 | 23.07 | 23.70 | 103 | 23.26 | 23.28 | 20 | 12.10% | -19.40% |
| Valmet OYJ | 17.61 | -1.81% | -0.33 | 41954 | 17.30 | 17.20 | 17.80 | 444 | 17.59 | 17.62 | 81 | 11.02% | -16.14% |
| VEONEER SDR DL 1 | 72.60 | -4.90% | -3.74 | 54049 | 72.50 | 71.75 | 73.10 | 208 | 72.40 | 73.00 | 24 | 6.92% | -49.07% |
| VESTAS WIND SYSTEMS | 558.00 | 0.90% | 5.00 | 95034 | 552.80 | 550.60 | 563.60 | 73 | 557.60 | 558.40 | 559 | 5.13% | -18.15% |
| Vitrolife AB | 141.10 | -0.77% | -1.10 | 8846 | 138.70 | 138.70 | 142.10 | 1465 | 139.10 | 141.50 | 66 | 14.68% | -28.15% |
| Volvo A | 114.60 | -3.29% | -3.90 | 1024 | 115.40 | 114.40 | 115.60 | 752 | 114.00 | 114.60 | 879 | 10.96% | -25.33% |
| Volvo B | 114.55 | -3.90% | -4.65 | 593842 | 116.05 | 114.10 | 116.40 | 242 | 114.50 | 114.60 | 2052 | 9.51% | -24.08% |
| WARTSILA | 6.30 | -5.83% | -0.39 | 118467 | 6.46 | 6.29 | 6.50 | 560 | 6.28 | 6.30 | 953 | 7.94% | -32.25% |
| Wallenstam B | 110.10 | -2.48% | -2.80 | 10236 | 111.80 | 108.60 | 112.10 | 94 | 109.40 | 111.40 | 96 | 9.40% | -0.44% |
| Wihlborgs Fastighete | 131.00 | -5.00% | -6.90 | 12862 | 135.50 | 130.90 | 136.30 | 112 | 130.80 | 132.60 | 95 | 8.07% | -20.15% |
| WILLIAM DEMANT | 144.90 | -3.43% | -5.15 | 29562 | 147.00 | 142.75 | 147.25 | 100 | 144.90 | 145.35 | 234 | 6.76% | -28.55% |
| YIT | 3.90 | -3.75% | -0.15 | 2814 | 3.93 | 3.89 | 3.97 | 240 | 3.88 | 3.95 | 232 | 4.76% | -32.10% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung