25.09.2021 13:55:12
SWEDEN OMXS BENCHMARK(TRG)
1722.05
SEK
-19.8317
-1.14%
24.09.2021 17:36
 
Chart
Kursdaten
Kurs 1722.05 Eröffnung 1738.91
Diff. absolut -19.83 Tages-Hoch 1738.91
Diff. % -1.14 % Tages-Tief 1716.48
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 1741.88 Volatilität in % -
Börse Letzter Handel 24.09.2021 / 17:36
Währung SEK Aktualisierungsstand 25.09.2021 / 13:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 25.81% 1812.3 1376.6
1 Woche -1.29% 1742.5 1688.7
1 Monat -3.28% 1803.0 1688.7
3 Monate 3.57% 1812.3 1654.5
6 Monate 10.46% 1812.3 1542.1
1 Jahr 35.66% 1812.3 1216.6
3 Jahre 60.35% 1812.3 858.6
31.6
26.51
12.7
1.13
25.81
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.6,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"2922131"},"2020":{"performance":12.7,"chartHeight":21.789358397521,"year":2020,"ID_NOTATION":"2922131"},"2021":{"performance":25.81,"chartHeight":25.344458464072,"year":2021,"ID_NOTATION":"2922131"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.09.2021 13:55:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 189.25 -2.32% -4.50 91124 194.75 188.45 194.75 65 189.15 189.50 313 -3.76% 10.77%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 325.40 -1.99% -6.60 30440 332.20 318.60 332.20 1727 323.80 329.40 515 -17.03% 131.67%
Addnode Group B 381.00 -1.93% -7.50 2242 387.50 375.50 387.50 64 379.50 385.50 270 -4.03% 139.62%
ALFA LAVAL 338.50 0.12% 0.40 229939 340.10 333.10 341.00 70 338.40 338.80 239 -0.50% 49.32%
ARJO AB B 114.10 -0.95% -1.10 144822 114.60 111.70 114.80 960 113.90 114.20 84 -2.48% 79.97%
ASSA Abloy B 261.00 -0.84% -2.20 574382 264.50 260.25 264.70 174 260.90 261.00 117 -3.44% 28.41%
AstraZeneca 1046.80 1.91% 19.60 460491 1051.80 1045.00 1062.80 28 1046.00 1047.00 21 8.91% 26.59%
Atlas Copco A 566.00 -1.67% -9.60 316960 573.60 562.80 574.40 402 566.00 566.00 100 -4.79% 33.70%
Atlas Copco B 480.10 -1.72% -8.40 46793 485.70 478.90 486.70 72 480.00 480.30 100 -4.40% 29.65%
Autoliv Sdr 761.40 1.44% 10.80 43020 747.20 738.80 763.00 107 760.80 761.80 16 4.33% -0.50%
Axfood 210.90 -0.75% -1.60 115414 212.40 210.00 212.80 515 210.80 211.20 486 -3.43% 9.73%
Bilia A 162.80 -1.03% -1.70 9783 164.75 161.40 164.75 57 162.70 163.00 316 -2.78% 59.30%
BillerudKorsnäs 168.95 -0.32% -0.55 224507 169.40 167.38 169.40 328 168.70 168.95 204 -0.79% 15.80%
BioGaia B 457.00 -2.35% -11.00 3919 467.50 457.00 468.50 29 449.50 458.50 127 -2.66% -14.10%
Biotage 253.80 -0.08% -0.20 7714 254.90 245.80 254.90 34 253.00 258.20 50 -1.01% 82.00%
Boliden 279.20 -0.18% -0.50 361828 280.70 276.45 280.70 1423 279.20 279.20 27 -2.24% -4.61%
BONAVA AB B FRIA SK 81.35 -1.21% -1.00 57189 81.30 80.65 81.78 10 81.35 81.50 93 -1.99% 3.04%
Castellum 221.80 -1.14% -2.55 207262 224.80 219.60 224.80 68 221.60 221.60 68 -4.40% 6.28%
CellaVision 423.00 -3.91% -17.20 4035 429.40 423.00 443.00 5 422.00 430.60 88 -4.13% 39.24%
Cloetta B 27.32 -0.87% -0.24 98657 27.58 27.20 27.58 1947 27.30 27.36 2036 -2.98% 10.97%
Dometic Group 136.80 0.40% 0.55 95832 136.20 135.35 137.30 1909 136.00 136.95 103 0.92% 22.31%
Electrolux B 205.60 -0.32% -0.65 331601 205.80 203.00 206.45 3803 205.30 205.30 181 0.29% 7.08%
Elekta B 102.50 -2.05% -2.15 329273 104.55 102.10 104.55 767 102.45 102.65 791 -2.19% -7.41%
Epiroc A 183.00 -0.68% -1.25 324235 183.60 182.25 184.00 13 183.15 183.15 13 -2.61% 21.64%
Epiroc B 157.15 -1.07% -1.70 110633 158.65 156.30 158.75 3585 156.20 157.30 483 -1.41% 12.98%
Ericsson B 100.90 2.07% 2.05 2831798 98.80 98.22 101.26 8840 100.86 100.86 22 2.53% 2.90%
ESSITY AB B 270.55 0.09% 0.25 365801 268.90 268.70 270.80 4636 269.80 269.80 300 1.14% 1.94%
Etrion Corp 0.32 0.00% 0.00 - 0.32 0.32 0.32 107102 0.30 0.30 108523 0.00% -80.52%
Evolution 1481.80 -2.40% -36.40 62967 1514.00 1474.20 1522.10 1459 1481.60 1481.60 479 1.72% 76.70%
Fabege 140.40 -1.47% -2.10 78665 142.43 139.80 142.43 22 138.80 140.45 356 -1.44% 8.38%
Fastighets Balder B 553.40 -2.36% -13.40 36952 565.60 551.40 565.60 121 553.40 553.80 10 -2.09% 27.92%
Fingerprint Cards B 25.39 0.16% 0.04 94626 25.23 25.07 25.61 496 25.35 25.60 598 -3.50% 45.50%
Getinge B 378.30 -1.82% -7.00 208183 385.70 374.40 385.70 219 378.00 379.10 181 2.49% 96.39%
Granges AB (publ) 103.40 -0.58% -0.60 59262 103.75 101.70 104.75 541 103.30 103.70 210 -3.45% 3.56%
Hansa Biopharma 124.85 -0.60% -0.75 15461 124.58 123.80 125.80 2088 123.55 125.80 2057 0.85% -48.07%
HEMNET GROUP AB 184.50 -0.40% -0.75 72253 186.00 184.05 186.00 1714 183.90 184.80 49 0.22% 0.00%
Hennes & Mauritz B 177.82 -0.97% -1.74 533660 178.54 177.50 178.79 1904 177.60 177.60 1904 2.28% 2.85%
Hexagon B 142.75 -4.03% -6.00 1166949 147.85 142.75 147.85 6308 143.20 143.20 74 -2.73% 32.39%
Hexpol B 102.05 -0.20% -0.20 86613 102.50 100.75 102.60 585 102.00 102.20 88 -2.34% 15.57%
Holmen B 401.60 -0.91% -3.70 40885 404.40 395.80 404.40 650 399.00 401.80 11 -0.62% 1.67%
Hufvudstaden A 134.85 -1.24% -1.70 56279 136.00 134.00 136.00 429 134.80 135.00 55 -1.68% -1.24%
HUSQVARNA B 108.35 -0.64% -0.70 408179 108.75 107.20 109.50 9808 108.30 108.30 342 -9.78% 1.26%
ICA Gruppen 404.90 -0.20% -0.80 88527 404.40 402.00 405.00 497 404.20 404.20 20 -0.93% -1.63%
Industrivärden C 272.40 -0.84% -2.30 53049 274.20 271.50 274.20 60 272.30 274.10 944 -2.75% 2.52%
INTL PET. CORP. 43.94 2.83% 1.21 274839 42.66 42.35 44.14 1226 43.86 43.98 1188 8.28% 22.81%
Investment AB Latour 285.80 -1.35% -3.90 32261 289.90 283.60 291.30 165 285.20 285.20 165 -1.60% 42.19%
Investor A 194.70 -1.37% -2.70 181669 196.20 194.10 196.45 987 193.30 197.90 62 -2.06% 30.02%
Investor B 194.28 -1.85% -3.66 665331 197.50 193.78 197.50 20233 194.66 194.66 4064 -1.80% 29.15%
JM 311.40 -2.35% -7.50 40269 318.00 309.80 318.80 839 309.30 311.70 28 -1.42% 6.94%
Kindred Group 163.18 -2.55% -4.28 614641 166.60 161.55 167.10 287 163.30 163.30 287 -2.73% 102.50%
Kinnevik AB 'B' 319.10 -3.26% -10.75 123901 329.50 318.15 329.65 1764 317.40 319.25 107 -2.89% 52.10%
Kungsleden 117.90 -1.01% -1.20 36213 118.80 117.00 118.80 899 117.80 118.10 894 -2.24% 30.49%
Lundbergföretagen B 492.40 -1.22% -6.10 15561 497.30 488.40 497.30 19 491.00 494.10 40 -2.19% 13.59%
Lundin Energy 304.60 1.74% 5.20 303765 298.30 296.70 305.60 8 304.70 304.70 8 5.25% 36.90%
Millicom Int Cell 314.10 -0.70% -2.20 43989 314.55 311.90 314.80 15 312.50 314.30 227 -0.25% -2.57%
Modern Times Group B 108.70 -0.09% -0.10 25753 109.00 108.00 109.00 170 108.40 108.90 277 -2.42% -15.92%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 120.55 -1.11% -1.35 568601 122.30 119.15 122.30 8962 120.30 120.30 9 -2.63% 78.00%
Nordea Bank 110.06 -0.90% -1.00 3711743 110.91 108.70 110.91 339 110.06 110.10 200 0.57% 63.93%
NORDIC ENTER.GRP B 493.90 -0.30% -1.50 19745 497.60 483.40 497.60 824 491.00 496.60 1143 0.35% 7.37%
NORDNET AB (PUBL) 162.40 1.22% 1.95 108431 161.00 157.75 162.85 28335 162.40 162.65 57 -2.02% 0.00%
NYFOSA AB 127.20 -2.23% -2.90 76201 129.20 126.60 129.30 580 127.20 127.60 79 -2.38% 53.72%
Pandox AB 141.80 1.00% 1.40 220350 140.00 139.70 145.00 398 141.80 142.00 433 2.38% -3.14%
Peab AB B 93.40 -1.03% -0.97 78484 94.05 93.12 94.05 809 93.35 93.45 821 -3.16% 3.20%
Saab B 251.40 0.40% 1.00 19130 249.30 247.90 251.90 256 251.20 253.00 1023 4.10% 4.45%
Sagax B 300.40 -3.41% -10.60 112239 310.40 299.20 310.40 142 299.00 300.80 12 -6.30% 79.34%
Sandvik 208.90 -0.67% -1.40 1119553 209.90 208.20 210.20 3019 208.90 208.90 3019 -1.60% 3.24%
Scandic Hotels Group 36.14 1.43% 0.51 309363 35.75 35.75 36.29 390 35.93 36.38 400 7.66% 3.38%
Sectra B 194.41 0.84% 1.61 22671 221.18 185.02 221.18 497 191.90 195.80 124 3.19% 32.34%
Securitas B 135.10 -0.04% -0.05 283377 135.00 133.95 135.53 74 134.65 135.10 165 -0.66% 1.58%
SEB A 122.95 -0.93% -1.15 767446 124.30 122.78 124.40 1867 122.95 122.95 606 -0.12% 44.78%
Skanska B 226.60 -2.29% -5.30 170453 230.20 226.60 230.40 472 226.70 226.70 472 -3.33% 7.50%
SKF B 212.00 0.09% 0.20 673280 210.05 208.40 212.60 11 211.70 211.70 11 4.28% -1.07%
Skistar B 181.90 1.34% 2.40 9864 179.45 178.90 182.35 866 180.80 182.60 506 2.36% 71.93%
SSAB A 41.88 -1.34% -0.57 623247 42.21 41.45 42.21 500 41.81 42.10 500 -8.40% 41.97%
SSAB B 36.75 -1.42% -0.53 478840 37.20 36.41 37.20 1000 36.61 36.78 1746 -6.99% 39.68%
Svenska Cellulos B 138.15 -1.92% -2.70 315002 140.05 136.95 140.05 41 136.65 139.55 25 0.84% -4.72%
SHB A 97.26 -0.06% -0.06 1252161 97.25 96.58 97.34 80 96.30 98.26 94 2.06% 17.41%
Swedbank A 171.12 -0.59% -1.01 568019 172.18 170.36 172.22 220 171.12 171.18 66 0.29% 17.95%
Swedish Match 80.20 -0.07% -0.06 478390 80.13 79.94 80.94 19 79.96 79.96 19 -2.22% 25.51%
Swedish Orphan Bio 238.60 -0.17% -0.40 188743 238.80 237.90 239.10 334 238.30 238.80 340 -0.62% 42.96%
Tele2 B 131.20 0.13% 0.17 520567 130.95 130.12 131.38 268 131.15 131.25 330 2.14% 20.70%
Telia Company 36.51 -0.29% -0.10 1573440 36.53 36.46 36.65 3942 36.46 36.46 3942 -0.31% 7.22%
Trelleborg B 194.95 0.46% 0.90 165377 193.57 191.40 195.40 316 194.70 195.20 45 -1.25% 6.65%
VEONEER SDR DL 1 301.20 0.74% 2.20 31410 298.00 297.60 301.40 120 299.40 303.00 157 -0.26% 69.21%
Vitrolife AB 505.50 -1.46% -7.50 17997 515.00 503.25 515.50 74 505.50 511.50 66 -3.53% 131.67%
Volvo A 195.60 -0.56% -1.10 42927 195.00 194.00 196.40 603 195.50 195.70 600 0.62% 0.10%
Volvo B 193.28 -0.93% -1.82 2135590 193.19 192.02 194.74 3070 193.28 193.28 457 1.05% -0.78%
Wallenstam B 132.00 -2.51% -3.40 51261 135.40 131.90 135.40 74 131.80 132.10 94 -2.73% 0.84%
Wihlborgs Fastighete 182.00 -2.31% -4.30 13746 187.30 181.45 187.30 334 181.90 183.30 1035 -4.66% -2.15%