25.10.2020 15:32:45
SWEDEN OMXS BENCHMARK CAP(TRG)
1517.82
SEK
2.5268
0.17%
23.10.2020 17:36
 
Chart
Kursdaten
Kurs 1517.82 Eröffnung 1517.79
Diff. absolut 2.53 Tages-Hoch 1527.55
Diff. % 0.17 % Tages-Tief 1515.24
Volumen - Umsatz -
Schlusskurs vom 22.10.2020 1515.29 Volatilität in % -
Börse Letzter Handel 23.10.2020 / 17:36
Währung SEK Aktualisierungsstand 25.10.2020 / 15:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 7.18% 1552.8 1001.8
1 Woche -1.05% 1545.7 1492.8
1 Monat 1.76% 1552.8 1468.4
3 Monate 3.20% 1552.8 1410.5
6 Monate 21.54% 1552.8 1198.8
1 Jahr 12.17% 1552.8 1001.8
3 Jahre 29.47% 1552.8 1001.8
SMI
31.6
26.51
7.18
SMI
-4.67
-10.68
SMI
-5.59
2018
2019
2020
{"2018":{"performance":-4.67,"chartHeight":14.355557120291,"year":2018,"ID_NOTATION":"3208821"},"2019":{"performance":31.6,"chartHeight":22,"year":2019,"ID_NOTATION":"3208821"},"2020":{"performance":7.18,"chartHeight":16.315472603255,"year":2020,"ID_NOTATION":"3208821"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-5.59,"chartHeight":15.174900053649,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-14.59,"chartHeight":19.54616853503,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-0.71,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.59,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.55,"chartHeight":14.236944187711,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.10.2020 15:32:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 159.94 2.22% 3.48 17859 159.90 157.04 163.98 120 156.84 162.50 172 11.49% 121.37%
ALFA LAVAL 193.25 1.34% 2.55 555661 191.05 191.05 196.20 51 193.10 193.30 400 -1.85% -18.01%
ARJO AB B 58.65 -2.41% -1.45 31312 60.25 58.55 60.30 26 58.00 58.75 216 -3.06% 30.28%
ASSA Abloy B 206.20 -1.90% -4.00 375885 210.20 206.10 210.95 101 206.10 206.40 396 -2.87% -5.80%
AstraZeneca 7936.00 -0.33% -26.00 215522 7908.00 7896.00 8016.00 90 7934.00 7944.00 247 -3.62% 4.39%
Atlas Copco A 407.10 0.74% 3.00 245899 401.60 401.20 407.40 100 407.00 407.40 55 -3.00% 8.94%
Atlas Copco B 353.50 0.63% 2.20 57114 350.00 349.80 354.50 100 353.50 353.90 235 -3.15% 8.64%
ATTENDO AB 43.88 -3.56% -1.62 76490 44.36 42.20 44.88 7 43.84 43.96 885 -8.20% -18.89%
Autoliv Sdr 752.00 2.96% 21.60 125246 731.00 728.80 767.80 70 749.40 752.20 250 2.90% -5.19%
AXFOOD AB 215.40 -0.19% -0.40 89210 216.20 211.80 218.80 249 214.40 215.80 569 2.87% 3.16%
Betsson B 74.00 9.47% 6.40 97331 70.90 70.30 78.50 144 71.10 73.80 108 2.64% 69.10%
Bilia A 111.10 0.09% 0.10 6057 111.30 110.60 111.80 783 110.70 110.90 768 1.18% 4.61%
BillerudKorsnäs 143.00 -1.28% -1.85 131120 143.45 141.88 145.15 71 142.75 143.00 180 -4.92% 29.00%
BioGaia B 447.00 -6.09% -29.00 4462 475.00 442.50 480.00 74 444.00 464.00 26 -3.87% 5.42%
Biotage 161.40 -1.41% -2.30 11903 164.10 160.40 164.40 17 160.30 161.40 264 -4.38% 29.74%
Boliden 261.30 0.69% 1.80 278215 258.10 257.90 265.30 311 261.10 261.50 332 4.31% 4.94%
Castellum 201.10 -0.35% -0.70 46387 202.60 199.85 203.20 16 200.90 201.10 160 -1.28% -8.63%
Cellavision 291.60 -4.08% -12.40 9467 282.40 280.80 311.20 30 283.00 293.60 16 -16.30% -9.02%
- - - - - - - - - - - 0.00% 0.00%
DOMETIC GROUP AB 106.00 -3.90% -4.30 168620 107.10 103.45 108.00 300 105.40 106.20 86 -7.42% 12.31%
Electrolux B 205.20 -1.01% -2.10 570697 214.20 195.50 214.20 255 204.90 214.00 52 -1.77% -10.70%
Elekta B 111.00 -1.20% -1.35 148473 112.50 110.55 113.30 123 110.95 111.10 756 -4.68% -9.98%
EPIROC AB A 135.07 8.19% 10.22 975187 129.35 129.05 135.50 500 134.95 135.30 168 4.02% 17.76%
EPIROC AB B 131.20 8.92% 10.75 30154 124.30 124.10 131.50 83 129.80 131.10 66 5.13% 17.67%
Ericsson B 107.95 -1.10% -1.20 2111901 109.10 106.75 109.20 500 107.90 110.00 710 13.35% 32.00%
ESSITY AB B 272.90 -1.19% -3.30 891502 275.60 272.70 281.85 81 273.00 273.20 81 -9.79% -9.76%
EVOLUTION GAM.GR.SK- 701.60 0.89% 6.20 109931 713.00 692.40 718.00 144 698.00 702.80 75 -2.23% 147.92%
Fabege 119.40 -0.99% -1.20 79454 119.40 118.65 121.00 82 119.30 119.60 711 0.04% -23.36%
Fastighets Balder B 447.00 0.04% 0.20 113439 445.00 445.00 453.10 629 444.10 451.70 629 -2.06% 3.04%
Getinge B 177.85 -1.11% -2.00 253602 179.72 177.85 180.80 123 177.80 177.95 123 -8.06% 2.48%
Granges AB (publ) 88.15 0.46% 0.40 12580 88.15 87.75 88.95 377 87.90 88.35 765 -4.70% -11.05%
Hansa Biopharma 234.20 2.54% 5.80 9393 232.00 228.40 236.20 713 231.80 235.80 755 0.52% 179.81%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 158.00 0.00% 0.00 285475 157.90 157.65 160.28 193 158.05 158.10 308 1.84% -16.96%
Hexagon B 667.60 -0.36% -2.40 84240 665.00 662.80 673.20 100 667.40 669.00 92 -2.91% 27.60%
Hexpol B 85.60 -1.78% -1.55 159883 84.05 83.00 86.22 350 85.50 85.65 909 -1.95% -6.80%
Holmen B 343.20 -1.21% -4.20 18571 345.40 342.00 346.40 441 342.60 343.20 363 0.65% 20.85%
Hufvudstaden A 125.00 -0.64% -0.80 26610 125.80 124.90 126.40 415 125.00 125.20 962 -0.24% -32.58%
HUSQVARNA B 99.22 -2.82% -2.88 408824 101.85 98.80 102.50 100 99.02 99.30 98 -3.25% 32.51%
ICA Gruppen 437.50 -5.55% -25.70 105661 463.10 436.50 473.20 19 437.10 441.30 99 -4.33% 0.05%
Industrivärden A 249.20 0.40% 1.00 95767 248.60 248.20 250.80 1 249.00 249.20 67 1.96% 7.23%
Industrivärden C 241.20 0.17% 0.40 35411 241.50 240.80 243.50 363 241.10 241.50 347 1.30% 6.58%
INTL PET. CORP. 14.87 4.13% 0.59 2682 14.60 14.60 14.88 151 14.50 15.24 700 -2.94% -64.16%
Investment AB Latour 211.40 0.09% 0.20 18445 211.60 211.00 213.80 90 211.00 211.60 530 -0.75% 38.17%
Investor A 563.50 1.08% 6.00 1370 564.00 563.50 566.75 109 563.00 564.00 214 -0.27% 11.14%
Investor B 565.40 0.28% 1.60 122414 563.80 562.80 569.20 200 563.00 565.60 151 -0.46% 10.47%
JM 277.30 -0.64% -1.80 35180 271.40 267.80 278.00 286 276.70 277.50 26 0.98% -0.14%
Kindred Group 71.62 1.50% 1.06 286858 71.82 70.98 72.64 1295 71.52 71.64 260 -7.66% 25.12%
Kinnevik AB 'B' 375.60 -1.57% -6.00 112187 380.95 375.15 384.00 56 375.65 375.75 42 -0.71% 64.23%
KLOEVERN AB NAV. B S 14.26 2.44% 0.34 37630 14.32 14.21 14.53 7447 14.22 14.30 12 -8.71% -37.89%
Kungsleden 81.00 -1.88% -1.55 96841 82.10 80.80 82.65 763 81.00 81.20 982 -2.06% -17.77%
Lundbergföretagen B 421.00 -0.57% -2.40 6834 424.00 421.00 426.60 166 421.00 421.60 51 -2.32% 2.23%
Lundin Energy 178.85 2.32% 4.05 130298 176.35 175.45 179.65 3 177.35 179.15 300 -5.37% -43.88%
Millicom Int Cell 282.60 -0.04% -0.10 14781 284.80 280.00 285.50 287 282.20 282.70 244 3.71% -36.78%
Modern Times Group B 117.60 -1.92% -2.30 15711 120.60 117.00 120.70 517 117.50 117.70 517 -6.15% 5.57%
Netent 'B' 90.50 0.56% 0.50 33603 90.00 90.00 92.00 383 89.50 90.50 1343 -2.16% 249.42%
Nibe Industrier B 220.50 -1.39% -3.10 248960 222.90 219.00 225.00 148 220.30 220.70 365 -5.65% 35.53%
Nordea Bank 70.29 3.06% 2.09 4220400 70.58 70.15 71.92 1000 70.24 70.39 1500 1.21% -7.23%
NORDIC ENTER.GRP B 361.20 -2.11% -7.80 3603 371.20 356.00 371.40 50 360.20 364.60 63 -3.53% 19.76%
NYFOSA AB 78.62 0.61% 0.47 11993 79.00 77.35 80.05 521 78.30 79.00 403 2.84% -2.84%
Pandox AB 101.40 -2.31% -2.40 26063 106.60 100.60 107.20 137 100.00 101.60 160 1.40% -52.06%
Peab B 91.92 2.54% 2.27 53773 89.75 89.75 93.30 854 91.65 92.25 334 2.54% -1.84%
Recipharm 152.70 -0.46% -0.70 5820 153.90 152.40 153.90 481 152.20 152.70 482 -2.05% 16.25%
Saab B 220.10 4.41% 9.30 115274 211.10 210.80 221.20 43 220.00 220.10 19 -17.81% -29.93%
Sagax B 156.40 -2.13% -3.40 7917 159.20 156.40 160.40 258 156.40 156.60 593 -1.88% 14.49%
Sandvik 174.70 1.30% 2.25 772314 171.70 171.55 174.85 500 174.60 174.70 158 0.06% -4.22%
SCANDIC HOTELS GP EO 24.36 -0.49% -0.12 36256 24.78 24.32 24.84 926 24.14 24.60 544 1.67% -67.08%
Sectra B 607.00 -0.70% -4.25 2098 607.25 602.00 613.00 48 607.00 610.00 15 -5.16% 55.04%
Securitas B 137.12 0.57% 0.78 139200 136.05 136.05 138.25 81 137.00 137.25 589 0.83% -14.83%
SEB A 83.40 0.12% 0.10 1167954 84.02 83.30 84.70 1100 83.38 83.64 646 -1.30% -5.18%
Skanska B 181.00 -0.89% -1.63 179260 181.10 180.40 183.45 56 180.95 181.10 115 -3.80% -14.50%
SKF B 190.20 0.74% 1.40 192970 187.70 187.70 191.55 170 190.15 190.40 64 -1.40% 0.40%
Skistar B 116.40 -0.68% -0.80 15991 117.60 116.00 118.40 274 116.20 116.40 1072 -2.35% -2.51%
SSAB A 28.66 -0.56% -0.16 900587 28.89 28.41 29.02 2748 28.65 28.78 500 -4.47% -12.91%
SSAB B 27.07 -0.09% -0.03 82158 27.33 26.75 27.33 1400 26.94 27.18 1142 -4.19% -11.44%
Stora Enso R 135.65 -1.85% -2.55 89968 136.75 135.35 137.65 200 135.40 135.75 1200 -8.28% -0.33%
Svenska Cellulos B 118.15 -0.13% -0.15 202701 117.50 117.45 119.72 600 118.10 118.30 727 -1.62% 24.34%
SHB A 77.72 0.10% 0.08 1417625 77.60 77.32 78.26 210 77.68 77.78 235 -0.97% -22.90%
Swedbank A 148.96 -0.29% -0.44 607999 149.80 148.90 152.03 87 148.92 149.04 144 1.25% 6.74%
SWEDISH MATCH 680.60 0.03% 0.20 104537 678.00 668.40 685.70 32 680.40 680.60 73 -7.54% 41.38%
Swedish Orphan Bio 153.65 0.16% 0.25 277971 153.35 151.90 159.55 228 153.70 154.70 545 -9.51% -0.42%
Tele2 B 109.75 0.55% 0.60 472148 109.00 108.80 110.60 203 109.70 109.80 203 -5.51% -19.09%
Telia Company 36.08 1.21% 0.43 1361798 35.66 35.64 36.40 1900 36.08 36.10 1100 -6.43% -10.49%
Trelleborg B 168.30 0.24% 0.40 181027 167.45 167.45 170.70 170 168.15 168.45 477 -0.88% 0.03%
VEONEER SDR DL 1 154.40 -0.26% -0.40 47092 158.40 150.00 160.80 1000 153.30 154.80 1000 -4.04% 3.00%
Vitrolife AB 225.20 1.35% 3.00 20357 223.00 222.20 227.20 164 223.80 226.00 154 2.46% 13.79%
Volvo A 183.20 0.88% 1.60 3288 183.80 182.80 183.80 700 182.60 184.00 297 0.22% 15.44%
Volvo B 183.05 0.85% 1.55 767210 180.65 180.65 184.00 300 183.00 184.65 300 0.16% 16.59%
Wallenstam B 127.10 -2.90% -3.80 17787 130.80 126.70 130.80 74 127.00 127.40 978 -2.31% 12.08%
Wihlborgs Fastighete 176.00 -1.73% -3.10 18361 175.90 174.20 177.00 455 175.50 176.00 481 -0.34% 1.91%