18.01.2022 13:59:35
SWEDEN OMXS BENCHMARK(TRG)
1729.08
SEK
-39.4662
-2.23%
18.01.2022 13:44
 
Chart
Kursdaten
Kurs 1729.08 Eröffnung 1760.52
Diff. absolut -39.47 Tages-Hoch 1760.52
Diff. % -2.23 % Tages-Tief 1726.49
Volumen - Umsatz -
Schlusskurs vom 17.01.2022 1768.55 Volatilität in % -
Börse Letzter Handel 18.01.2022 / 13:44
Währung SEK Aktualisierungsstand 18.01.2022 / 13:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.47% 1896.1 1756.1
1 Woche -0.57% 1816.5 1756.1
1 Monat -0.88% 1896.1 1746.2
3 Monate 1.73% 1896.1 1727.9
6 Monate 2.18% 1896.1 1641.0
1 Jahr 24.97% 1896.1 1395.9
3 Jahre 81.85% 1896.1 858.6
12.7
1.13
35.72
18.92
SMI
SMI
SMI
-5.47
-1.88
2020
2021
2022
{"2020":{"performance":12.7,"chartHeight":21.367652411158,"year":2020,"ID_NOTATION":"2922131"},"2021":{"performance":35.72,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"2922131"},"2022":{"performance":-5.47,"chartHeight":17.031757419494,"year":2022,"ID_NOTATION":"2922131"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.01.2022 13:59:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AAK AB 183.10 -1.72% -3.20 77985 185.70 181.55 185.70 15 183.10 183.20 96 0.05% -4.46%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 293.00 -3.43% -10.40 65476 298.90 292.60 300.00 114 292.00 293.20 236 3.34% -20.62%
Addtech B 176.97 -1.68% -3.03 112044 177.50 174.00 178.00 1796 176.00 177.00 2152 2.27% -16.67%
Africa Oil Corp 14.64 3.98% 0.56 100981 14.46 14.27 14.64 1808 14.57 14.66 3641 10.13% 8.43%
ALFA LAVAL 319.40 -3.21% -10.60 210142 326.90 318.20 326.90 543 319.30 319.50 547 -2.80% -9.61%
ARJO AB B 93.20 0.22% 0.20 158487 92.80 91.25 93.40 86 93.00 93.15 278 -3.83% -16.14%
ASSA Abloy B 258.40 -1.97% -5.20 498141 261.60 256.60 261.70 1611 258.30 258.40 704 -0.86% -4.73%
AstraZeneca 1074.80 -0.52% -5.60 181352 1076.80 1065.60 1080.40 353 1074.20 1074.80 621 4.84% 1.69%
Atlas Copco A 569.60 -2.47% -14.40 289188 581.60 568.40 581.60 572 569.40 569.80 561 -0.75% -6.86%
Atlas Copco B 488.40 -2.51% -12.60 58621 499.50 487.10 502.00 461 488.20 488.50 309 -0.28% -6.00%
Autoliv Sdr 949.80 -2.42% -23.60 33814 966.00 946.20 970.10 34 949.40 949.80 14 1.48% 3.40%
Axfood 243.00 -1.14% -2.80 54639 246.00 242.40 246.00 40 242.90 243.10 424 -1.60% -5.64%
Bilia A 139.70 -4.90% -7.20 10636 145.80 139.55 145.80 35 139.50 139.90 117 -1.01% -8.36%
BillerudKorsnäs 159.10 -0.90% -1.45 81173 160.55 158.45 160.65 147 158.95 159.10 321 -3.46% -5.95%
BioGaia B 485.00 -3.77% -19.00 946 497.50 483.00 497.50 79 483.50 485.50 40 -5.62% -2.33%
Biotage 177.10 -4.61% -8.55 37579 181.50 176.90 181.70 189 176.00 177.30 64 -12.01% -29.03%
Boliden 377.60 -0.61% -2.30 155500 379.20 374.85 381.70 299 377.50 377.70 292 4.25% 8.67%
BONAVA AB B FRIA SK 79.50 -0.56% -0.45 25069 79.80 78.35 79.92 485 79.45 79.55 1249 5.13% 2.17%
Castellum 209.00 -3.15% -6.80 196141 216.00 208.20 216.00 110 208.90 209.00 103 -6.13% -11.63%
CellaVision 306.60 -1.29% -4.00 1359 311.40 304.40 311.40 45 305.00 306.40 16 -0.83% -4.19%
CIBUS NORDIC REAL 254.60 -1.85% -4.80 38107 258.00 251.00 258.00 144 254.40 255.00 196 -5.74% -10.67%
CINT GROUP AB 117.10 -5.07% -6.25 24807 120.40 115.70 121.22 38 117.05 117.20 14 -3.52% -14.90%
Cloetta B 24.64 0.41% 0.10 79722 24.37 24.32 24.72 1086 24.62 24.68 2854 -3.23% -6.19%
CTEK AB 162.20 -3.16% -5.30 3976 163.85 158.05 163.85 22 162.35 163.40 209 1.13% -17.04%
Diös Fastigheter 103.10 -3.19% -3.40 16803 105.45 102.80 105.45 504 102.90 103.20 294 -2.65% -10.28%
Dometic Group 108.70 -3.85% -4.35 85190 112.90 108.65 112.90 23 108.60 108.70 295 -1.27% -5.32%
Electrolux B 204.10 -1.71% -3.55 225467 206.55 203.70 208.70 161 204.00 204.10 887 -2.28% -5.01%
Elekta B 99.56 -1.23% -1.24 352501 101.25 99.34 101.25 92 99.42 99.50 7 -9.60% -11.98%
Epiroc A 213.05 -1.46% -3.15 405807 215.10 209.80 215.15 101 213.00 213.10 625 -2.13% -6.10%
Epiroc B 178.10 -1.25% -2.25 123910 180.85 176.10 180.85 52 178.20 178.35 244 -2.26% -6.04%
Ericsson B 102.70 0.37% 0.38 528571 102.18 101.54 102.74 2162 102.68 102.72 1086 1.17% 2.71%
ESSITY AB B 271.05 -2.68% -7.45 423625 278.20 270.30 278.20 646 271.00 271.10 790 -3.23% -5.88%
Etrion Corp 0.29 - - - - - - 5774 0.28 0.26 8438 44.14% 44.14%
Evolution 1195.40 -4.55% -57.00 40594 1239.80 1188.90 1242.00 44 1195.20 1196.00 34 8.43% -2.55%
Fabege 134.45 -2.50% -3.45 39665 137.28 133.95 137.28 89 134.35 134.45 238 -2.82% -9.16%
Fastighets Balder B 541.40 -3.94% -22.20 87100 559.00 539.40 559.80 3 541.40 541.60 139 -3.72% -13.48%
Fingerprint Cards B 18.82 -3.46% -0.68 226158 19.43 18.73 19.43 1951 18.79 18.82 65 -2.18% -5.75%
Getinge B 324.60 -3.96% -13.40 129277 334.10 324.60 334.40 85 324.50 324.70 256 -2.87% -14.26%
Granges AB (publ) 99.83 -0.27% -0.28 98368 99.50 99.10 100.65 261 99.75 100.00 473 -3.84% -5.66%
Hennes & Mauritz B 173.38 -0.97% -1.70 325922 174.24 172.12 174.92 249 173.34 173.38 6 -0.68% -1.46%
Hexagon B 126.47 -5.33% -7.12 2182503 131.75 126.20 131.80 1724 126.45 126.50 973 1.98% -6.87%
Hexpol B 110.30 -2.17% -2.45 75304 116.10 110.05 116.10 412 110.25 110.40 58 -3.47% -7.13%
Holmen B 440.70 0.87% 3.80 24972 435.50 432.30 440.90 17 440.70 440.90 27 -0.41% 0.25%
Hufvudstaden A 128.25 -1.31% -1.70 44879 129.15 127.65 129.25 95 128.20 128.35 205 -0.04% -3.95%
HUSQVARNA B 127.10 -3.01% -3.95 111201 131.57 126.95 131.57 503 127.10 127.20 201 -4.83% -9.34%
ICA Gruppen 535.00 - - - - - - 226 534.80 535.00 66 0.07% 0.13%
Industrivärden C 281.45 -2.81% -8.15 67544 289.40 281.30 289.40 583 281.30 281.50 191 1.15% 1.51%
INTL PET. CORP. 63.38 3.68% 2.25 76823 61.50 61.40 63.38 339 63.25 63.40 388 12.16% 22.25%
Investment AB Latour 292.40 -4.54% -13.90 30795 301.60 291.30 302.30 2 292.10 292.50 114 -5.75% -17.22%
Investor A 211.00 -3.08% -6.70 52646 216.10 211.00 216.10 448 210.90 211.00 101 -3.89% -8.66%
Investor B 203.70 -3.28% -6.90 462094 209.60 203.65 209.60 894 203.65 203.70 146 -3.86% -7.69%
JM 359.70 -3.44% -12.80 15181 372.30 358.40 372.30 10 359.30 359.70 211 -4.76% -8.86%
Kindred Group 105.35 -2.72% -2.95 95263 107.00 104.95 107.12 7 105.30 105.50 17 0.74% 1.21%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Lifco B 210.20 -4.37% -9.60 90778 218.00 209.20 218.00 274 210.10 210.30 143 -1.70% -18.71%
Lundbergföretagen B 468.90 -2.90% -14.00 12221 477.95 467.70 477.95 28 468.80 469.10 113 -0.67% -4.90%
Lundin Energy 365.80 4.31% 15.10 199266 354.40 353.40 366.60 199 365.60 365.80 42 3.12% 7.78%
Mekonomen 144.00 -4.38% -6.60 11210 149.45 143.20 149.45 72 143.10 143.70 71 1.07% -3.86%
Modern Times Group B 84.05 -4.00% -3.50 54822 87.65 83.85 87.65 115 83.95 84.15 530 -3.47% -5.45%
Nibe Industrier B 97.36 -3.79% -3.84 1057868 100.30 96.94 100.60 429 97.32 97.40 750 -8.37% -26.16%
Nordea Bank 111.76 -2.68% -3.08 1829538 114.52 111.73 114.62 3894 111.72 111.76 1131 1.81% 3.80%
NORDIC ENTER.GRP B 397.70 -5.53% -23.30 13625 413.20 396.60 414.20 91 397.20 398.00 67 2.93% -10.52%
NYFOSA AB 133.30 -1.84% -2.50 30569 134.40 131.30 134.40 410 133.10 133.60 96 0.07% -12.95%
Pandox AB 133.55 -2.66% -3.65 36619 136.95 133.40 136.95 162 133.40 133.70 330 -1.44% -5.90%
Peab AB B 107.15 -2.06% -2.25 20092 109.40 106.30 109.50 64 107.10 107.30 1121 0.46% -4.12%
Saab B 233.50 -2.01% -4.80 45746 236.90 232.40 238.40 58 233.30 233.50 276 1.71% 3.29%
Sagax B 246.20 -4.20% -10.80 39393 252.60 244.80 253.60 250 246.00 246.40 152 -3.75% -15.46%
Sandvik 246.60 -2.03% -5.10 537701 250.00 244.55 250.30 738 246.60 246.70 1068 0.64% -0.40%
Scandic Hotels Group 36.79 -2.74% -1.03 33321 37.55 36.57 37.55 253 36.71 36.77 717 3.57% 3.89%
Sectra B 155.80 -6.82% -11.40 46350 165.70 155.45 166.20 54 155.30 155.80 68 -6.07% -16.57%
Securitas B 119.35 -2.29% -2.80 226415 122.30 118.72 122.55 1247 119.25 119.30 55 -0.45% -2.20%
SEB A 122.80 -3.08% -3.90 1122407 124.85 122.78 125.10 2016 122.80 122.85 658 -0.16% 0.60%
Skanska B 234.30 -1.43% -3.40 87099 236.10 233.00 236.10 754 234.20 234.40 758 2.06% 1.62%
SKF B 225.50 -2.51% -5.80 700097 228.80 224.80 229.00 1066 225.40 225.60 1498 4.33% 7.71%
Skistar B 144.70 -3.79% -5.70 8662 148.80 144.70 148.80 36 144.60 144.90 18 -1.83% -11.53%
SSAB A 57.38 -3.56% -2.12 477337 59.00 57.07 59.14 76 57.36 57.40 1806 9.78% 13.72%
SSAB B 49.61 -3.97% -2.05 991070 51.34 49.30 51.36 322 49.58 49.62 1155 11.72% 13.44%
Stillfront Group 45.72 -7.82% -3.88 151056 48.90 45.66 48.94 572 45.72 45.78 246 0.12% 2.99%
Storskogen Group B 45.78 -4.31% -2.06 177743 47.30 45.40 47.30 296 45.70 45.78 226 -10.91% -21.57%
Svenska Cellulos B 158.10 0.83% 1.30 187130 156.35 154.95 158.10 156 158.00 158.05 942 -3.09% -2.64%
SHB A 103.28 0.22% 0.23 638275 102.90 102.15 103.45 1160 103.25 103.30 2213 2.03% 5.22%
Swedbank A 182.02 -0.39% -0.72 450493 182.82 180.98 182.92 711 182.00 182.06 577 -0.60% 0.31%
Swedish Match 72.28 -1.12% -0.82 567630 73.23 71.78 73.23 2339 72.26 72.30 239 -1.38% 1.44%
Swedish Orphan Bio 180.50 -0.99% -1.80 139012 182.35 179.95 182.35 9371 180.50 180.60 368 0.66% -1.73%
Tele2 B 128.93 1.28% 1.62 765851 127.35 127.20 129.12 2101 128.90 128.95 486 0.63% -1.51%
Telia Company 36.73 2.35% 0.84 2433819 36.29 36.15 36.82 627 36.73 36.73 21 0.66% 1.51%
Trelleborg B 241.70 -1.71% -4.20 95920 244.80 239.10 244.80 37 241.60 241.80 500 2.59% 3.49%
TROAX GROUP AB A 329.75 -3.86% -13.25 10287 338.50 328.00 338.50 9 329.50 330.00 25 -8.78% -25.68%
TRUECALLER AB SER.B 82.60 -1.90% -1.60 103858 82.50 80.70 83.80 7 82.60 82.80 100 -2.88% -25.35%
VEONEER SDR DL 1 319.00 0.31% 1.00 24504 318.60 318.00 319.20 3619 318.60 319.20 166 -2.03% -1.18%
Vitrolife 374.00 -4.49% -17.60 33977 387.80 373.80 389.60 22 373.80 374.20 230 -10.39% -29.76%
Volvo A 219.20 -1.35% -3.00 9911 221.20 217.40 221.20 1810 219.00 219.20 94 2.92% 4.22%
Volvo B 217.25 -1.47% -3.25 740573 219.10 214.93 219.15 890 217.20 217.30 510 3.23% 5.20%
Wallenstam B 141.80 -3.14% -4.60 22622 145.70 141.20 145.70 180 141.60 141.90 5 -4.28% -12.93%
Wihlborgs Fastighete 183.90 -2.70% -5.10 26592 189.80 183.40 189.80 41 183.90 184.10 314 0.00% -8.21%