20.04.2021 02:36:40
SWEDEN OMXS BENCHMARK(TRG)
1646.65
SEK
-15.4928
-0.93%
19.04.2021 17:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 1662.14 Volatilität in % -
Börse Letzter Handel 19.04.2021 / 17:36
Währung SEK Aktualisierungsstand 20.04.2021 / 02:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.30% 1665.0 1376.6
1 Woche 1.63% 1665.0 1621.0
1 Monat 6.21% 1665.0 1536.7
3 Monate 15.98% 1665.0 1395.9
6 Monate 24.91% 1665.0 1216.6
1 Jahr 55.24% 1665.0 1027.6
3 Jahre 64.89% 1665.0 858.6
31.6
26.51
12.7
1.13
20.3
4.73
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.6,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"2922131"},"2020":{"performance":12.7,"chartHeight":22.295570924558,"year":2020,"ID_NOTATION":"2922131"},"2021":{"performance":20.3,"chartHeight":24.81470931436,"year":2021,"ID_NOTATION":"2922131"}}
{"2019":{"performance":26.51,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3008619283858,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.73,"chartHeight":16.990679031779,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.67228372522,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.15,"chartHeight":22.482590698225,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.660024027892,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.995375358139,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.873403008387,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.341040564475,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.186715355164,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.17,"chartHeight":19.926209463897,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.933263427093,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.627855673054,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.02,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2021 02:36:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 201.20 0.35% 0.70 53279 200.20 200.20 203.40 5 201.40 201.40 5 -0.54% 17.76%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 213.00 -0.37% -0.80 73846 211.70 210.40 216.20 118 211.40 214.00 145 8.90% 51.64%
ALFA LAVAL 277.90 -1.10% -3.10 115414 282.05 277.20 282.30 250 277.40 278.00 80 1.94% 22.58%
ARJO AB B 74.85 5.87% 4.15 491127 72.90 72.90 77.35 377 74.75 74.90 300 10.81% 18.06%
ASSA Abloy B 252.30 -0.98% -2.50 619532 257.50 251.95 258.25 330 252.10 252.50 305 -1.21% 24.13%
AstraZeneca 870.90 1.20% 10.30 436138 862.90 858.30 871.80 100 870.60 871.00 34 2.17% 5.32%
Atlas Copco A 546.00 -1.94% -10.80 176820 560.00 545.50 560.00 100 545.60 546.00 110 0.07% 28.97%
Atlas Copco B 470.70 -1.73% -8.30 47043 482.30 470.20 482.30 100 470.70 470.90 48 0.62% 27.11%
ATTENDO AB 50.85 0.89% 0.45 53206 50.98 50.70 51.65 415 50.80 51.00 227 -2.54% 18.95%
Autoliv Sdr 810.80 -1.77% -14.60 44226 826.00 807.20 832.40 116 802.40 811.40 47 2.56% 5.96%
Axfood 212.30 1.48% 3.10 51727 209.55 209.50 213.30 2002 212.70 212.70 3 1.97% 10.46%
Betsson B 85.70 1.78% 1.50 182611 84.30 84.30 88.15 189 85.70 85.80 1226 3.69% 14.73%
Bilia A 154.30 0.92% 1.40 39567 153.00 152.50 155.50 92 154.10 154.60 51 15.41% 50.98%
BillerudKorsnäs 171.35 -0.17% -0.30 146318 172.60 170.85 173.35 378 171.15 171.35 120 2.24% 17.44%
BioGaia B 412.50 -1.32% -5.50 8251 419.00 411.50 420.00 45 412.00 415.50 30 -2.83% -22.46%
Biotage 175.70 -0.11% -0.20 52743 175.40 174.90 177.20 81 175.40 175.80 110 6.81% 25.99%
Boliden 339.20 -0.06% -0.20 187922 343.70 338.55 344.25 381 339.20 339.20 36 6.72% 15.89%
Castellum 206.40 -0.43% -0.90 77902 207.90 204.90 209.00 712 206.40 206.40 7 0.78% -1.10%
CellaVision 351.40 -2.93% -10.60 5422 366.00 351.20 366.40 329 337.00 373.00 11 3.57% 15.67%
Cloetta B 26.33 0.88% 0.23 150512 26.14 26.14 26.56 4346 26.30 26.34 4657 4.32% 6.95%
DOMETIC GROUP AB 131.18 1.22% 1.57 392667 133.80 130.95 135.05 228 131.05 131.25 200 3.70% 17.28%
Electrolux B 247.40 -1.43% -3.60 284362 252.00 246.40 253.20 318 247.30 247.60 281 1.94% 28.85%
Elekta B 116.05 -0.47% -0.55 193400 116.88 114.75 117.85 370 116.20 116.20 10 0.04% 4.83%
EPIROC AB A 204.75 -1.42% -2.95 402891 208.00 204.60 208.30 88 204.20 204.80 168 0.12% 36.09%
EPIROC AB B 187.70 -1.29% -2.45 49249 190.85 187.45 190.95 415 187.55 187.80 136 1.87% 34.94%
Ericsson B 116.64 -1.67% -1.98 2343093 118.44 116.54 118.44 500 116.52 117.66 1000 -1.98% 18.95%
ESSITY AB B 283.10 1.22% 3.40 707615 280.30 279.50 284.40 241 283.10 283.10 241 1.47% 6.67%
EVOLUTION GAM.GR.SK- 1425.60 1.89% 26.46 124369 1421.80 1419.00 1463.90 5 1426.00 1426.00 5 5.55% 70.00%
Fabege 131.75 -1.27% -1.70 162523 134.50 130.68 135.05 7 131.75 131.75 7 2.11% 1.70%
Fastighets Balder B 489.10 0.33% 1.60 83959 489.30 487.10 492.60 54 488.40 489.80 54 4.69% 13.06%
Getinge B 267.30 0.04% 0.10 4516437 267.45 265.20 269.30 7 267.50 267.50 7 5.51% 38.77%
Granges AB (publ) 119.80 -1.80% -2.20 27358 122.30 119.10 123.00 195 119.50 120.50 220 2.26% 19.98%
Hansa Biopharma 158.15 -1.72% -2.77 31113 161.10 157.80 164.00 77 157.70 160.00 102 0.44% -34.21%
Hennes & Mauritz B 206.90 -0.70% -1.45 623769 208.10 206.80 208.95 500 206.25 210.25 500 4.72% 19.66%
Hexagon B 857.80 -1.06% -9.20 108982 870.60 855.20 875.50 37 857.40 858.00 28 2.80% 13.65%
Hexpol B 106.05 -0.42% -0.45 71124 106.90 105.85 107.05 67 105.95 106.15 828 2.89% 20.10%
Holmen B 416.10 1.04% 4.30 1137406 414.60 413.80 418.20 207 415.90 415.90 207 5.32% 5.34%
Hufvudstaden A 135.25 -0.73% -1.00 84758 136.55 134.47 137.20 66 135.15 135.45 216 1.24% -0.95%
HUSQVARNA B 124.35 -0.28% -0.35 124845 125.50 124.20 126.10 612 124.30 124.45 196 -0.08% 16.21%
ICA Gruppen 413.80 1.37% 5.60 1715215 407.60 407.60 416.10 27 412.40 414.00 92 -2.11% 0.53%
Industrivärden A 344.20 0.53% 1.80 1053921 344.40 343.40 346.20 365 344.20 344.60 80 3.67% 25.16%
Industrivärden C 329.90 1.07% 3.50 1606064 328.00 327.60 331.30 270 329.60 330.00 263 5.86% 24.16%
INTL PET. CORP. 27.32 0.15% 0.04 82458 27.08 26.98 27.38 317 27.14 27.36 560 6.06% -23.64%
Investment AB Latour 250.50 0.56% 1.40 70248 249.10 249.10 253.40 404 250.20 250.50 71 5.92% 24.63%
Investor A 726.60 -0.03% -0.20 28178 731.20 726.00 734.30 49 725.20 727.00 40 2.34% 21.30%
Investor B 727.80 -0.21% -1.50 270058 731.30 727.20 736.80 415 715.30 728.10 75 2.31% 20.96%
JM 321.80 -1.26% -4.10 25047 328.10 320.20 328.20 40 321.50 322.10 27 2.00% 10.51%
Kindred Group 156.50 1.82% 2.80 286031 156.60 156.05 161.62 528 156.40 156.55 83 2.19% 94.22%
Kinnevik AB 'B' 473.80 -1.51% -7.25 153938 481.60 473.15 487.43 79 473.70 473.90 52 4.77% 12.92%
Klövern AB 'B' 16.66 0.60% 0.10 125727 16.85 16.58 16.87 4940 16.49 16.67 566 2.02% 6.86%
Kungsleden 98.80 -1.20% -1.20 72525 100.50 97.88 100.80 208 98.50 99.00 244 2.38% 9.35%
Lundbergföretagen B 494.90 0.71% 3.50 17978 494.80 493.30 498.00 21 494.20 495.60 14 1.04% 14.16%
Lundin Energy 269.80 -1.35% -3.70 196951 272.50 268.90 273.00 100 269.60 269.80 100 1.43% 21.26%
Millicom Int Cell 325.40 -0.75% -2.45 34614 329.00 324.60 331.80 3 325.90 325.90 3 -4.10% 0.93%
Modern Times Group B 135.00 0.52% 0.70 64867 134.50 132.90 136.50 284 134.90 135.10 507 2.27% -7.66%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 311.50 1.43% 4.40 232366 308.60 308.30 315.30 269 311.10 311.60 54 5.95% 14.99%
Nordea Bank 87.27 -0.78% -0.69 1175086 87.62 86.96 87.85 300 87.19 87.30 225 0.09% 29.98%
NORDIC ENTER.GRP B 401.20 -3.60% -15.00 36213 415.80 399.40 417.00 224 401.00 401.60 229 3.88% -12.78%
NYFOSA AB 104.70 0.87% 0.90 142359 104.45 103.80 104.90 71 104.70 105.50 229 8.89% 26.53%
Pandox AB 158.80 -0.63% -1.00 66694 160.60 158.30 162.40 184 158.70 159.00 160 -0.19% 8.47%
Peab AB B 117.40 -2.81% -3.40 63962 121.00 117.30 121.30 510 117.00 117.90 360 2.44% 29.72%
- - - - - - - - - - - 0.00% 0.00%
Saab B 238.90 -1.32% -3.20 55239 242.30 238.80 243.20 369 238.70 239.10 138 -0.10% -0.75%
Sagax B 217.60 -0.27% -0.60 60864 218.50 215.40 218.60 140 217.20 217.60 165 6.15% 29.91%
Sandvik 238.80 -1.69% -4.10 812875 243.50 238.60 243.80 74 238.70 244.60 1151 -0.08% 18.01%
Scandic Hotels Group 38.05 -1.45% -0.56 120966 39.22 38.05 39.68 435 38.04 38.47 497 3.09% 8.84%
Sectra B 589.50 0.51% 3.00 18582 586.00 578.50 599.50 42 583.50 590.00 38 4.71% -19.74%
Securitas B 149.30 -0.10% -0.15 129783 149.70 148.80 150.15 354 149.25 149.60 456 0.29% 12.26%
SEB A 106.83 -1.23% -1.32 1227926 107.90 106.55 108.20 2372 106.90 106.90 274 -1.50% 25.79%
Skanska B 228.10 -1.57% -3.65 334833 231.80 228.00 231.90 151 228.10 228.20 151 0.33% 8.21%
SKF B 250.60 -2.15% -5.50 502390 256.75 250.20 256.85 33 248.00 253.30 41 0.56% 16.94%
Skistar B 126.05 -0.43% -0.55 24969 127.90 126.05 127.90 98 125.70 126.20 74 1.57% 19.14%
SSAB A 48.66 -1.25% -0.61 280270 49.72 48.59 49.90 666 48.61 48.67 10 4.66% 64.97%
SSAB B 45.32 -1.16% -0.53 433310 46.35 45.17 46.56 18 45.33 45.33 18 5.15% 72.25%
Stora Enso R 169.50 -0.03% -0.05 43241 170.60 169.30 170.90 100 169.40 169.70 100 2.82% 7.38%
Svenska Cellulos B 157.25 1.13% 1.75 7457091 155.60 155.60 158.65 400 157.25 157.35 500 0.26% 8.45%
SHB A 96.64 -0.17% -0.16 1050803 97.08 96.28 97.26 79 95.64 97.60 311 -0.19% 16.66%
Swedbank A 156.74 -1.11% -1.76 726893 158.50 156.60 158.60 2261 142.20 171.90 1563 -0.80% 8.04%
SWEDISH MATCH 724.20 1.10% 7.90 432147 717.60 717.60 725.80 2938 725.60 725.60 46 0.58% 13.33%
Swedish Orphan Bio 138.95 -1.91% -2.70 91240 141.65 138.85 142.85 187 138.95 139.25 102 -2.08% -16.75%
Tele2 B 119.40 0.51% 0.60 532550 119.00 118.90 119.92 318 119.30 119.40 362 -0.08% 9.84%
Telia Company 36.34 -0.38% -0.14 14151741 36.49 36.25 36.65 1171 36.34 36.36 838 -5.28% 6.74%
Trelleborg B 229.10 -1.46% -3.40 178006 233.20 228.80 234.40 7 228.90 228.90 7 1.87% 25.33%
VEONEER SDR DL 1 211.60 -3.56% -7.80 116261 220.00 209.80 221.00 300 211.60 212.00 156 1.44% 18.88%
Vitrolife AB 274.60 -2.83% -8.00 11808 282.40 273.40 283.90 60 274.00 274.60 222 2.39% 25.85%
Volvo A 216.70 -2.30% -5.10 111456 222.80 216.60 222.80 369 216.60 217.20 152 2.75% 10.90%
Volvo B 211.50 -2.15% -4.65 1321290 217.35 211.22 217.60 21198 211.45 211.45 319 2.32% 8.57%
Wallenstam B 135.40 -1.31% -1.80 22208 136.80 134.40 137.60 91 135.20 135.80 52 6.36% 3.44%
Wihlborgs Fastighete 188.70 0.53% 1.00 54707 189.50 186.50 190.90 196 188.50 188.90 52 4.43% 1.45%