21.10.2021 14:36:11
SWEDEN OMXS BENCHMARK CAP(TRG)
2040.93
SEK
-1.1841
-0.06%
21.10.2021 14:21
 
Chart
Kursdaten
Kurs 2040.93 Eröffnung 2031.78
Diff. absolut -1.18 Tages-Hoch 2045.12
Diff. % -0.06 % Tages-Tief 2027.08
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 2042.11 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 14:21
Währung SEK Aktualisierungsstand 21.10.2021 / 14:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.88% 2114.3 1606.0
1 Woche 2.63% 2042.1 1997.4
1 Monat 3.07% 2042.1 1914.5
3 Monate 2.58% 2114.3 1914.5
6 Monate 8.61% 2114.3 1858.6
1 Jahr 33.01% 2114.3 1419.4
3 Jahre 76.49% 2114.3 1001.8
31.6
26.51
12.7
1.13
27.88
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.6,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"3208821"},"2020":{"performance":12.7,"chartHeight":21.816994621487,"year":2020,"ID_NOTATION":"3208821"},"2021":{"performance":27.88,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"3208821"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 14:36:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 186.75 0.13% 0.25 26756 186.80 185.90 187.75 49 186.60 186.70 70 0.73% 9.16%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 340.30 -0.09% -0.30 72044 336.60 336.60 343.80 335 339.80 340.80 241 3.02% 142.49%
Addnode Group B 359.00 -0.83% -3.00 993 359.00 358.00 362.00 225 359.00 359.50 45 3.43% 127.67%
ALFA LAVAL 330.60 -2.33% -7.90 139583 335.15 329.00 338.70 69 330.50 330.70 148 4.03% 49.32%
ARJO AB B 116.00 0.69% 0.80 66115 115.20 114.70 116.30 165 115.90 116.10 28 7.26% 81.70%
ASSA Abloy B 249.90 -0.73% -1.85 472537 250.50 248.95 251.50 100 249.80 249.90 1442 0.70% 23.86%
AstraZeneca 1039.00 -0.13% -1.40 44352 1040.80 1038.80 1045.00 239 1039.00 1039.40 239 -1.30% 25.82%
Atlas Copco A 540.20 -3.09% -17.20 591277 546.40 527.80 554.80 111 540.00 540.40 379 2.31% 31.66%
Atlas Copco B 461.85 -2.87% -13.65 57531 468.00 451.60 473.30 48 461.70 462.00 47 2.86% 28.41%
Autoliv Sdr 812.60 -0.93% -7.60 51217 811.60 805.60 818.20 106 812.40 812.60 18 0.71% 7.19%
Axfood 209.85 1.04% 2.15 147331 209.20 205.85 209.90 79 209.30 209.90 308 0.39% 8.06%
Bilia A 153.60 0.26% 0.40 8290 152.00 151.80 153.70 106 153.30 153.60 108 -0.13% 49.90%
BillerudKorsnäs 173.05 -1.06% -1.85 44586 173.50 172.43 175.30 300 173.00 173.15 76 2.82% 19.88%
BioGaia B 476.25 1.65% 7.75 8623 470.75 451.50 479.50 64 474.00 478.50 64 4.23% -11.94%
Biotage 260.80 1.95% 5.00 13450 255.70 255.20 262.00 226 260.40 261.40 178 8.76% 83.43%
Boliden 321.40 -2.07% -6.80 261601 325.40 320.40 325.55 227 321.40 321.50 190 7.96% 12.13%
BONAVA AB B FRIA SK 86.70 0.12% 0.10 26173 86.62 86.05 87.45 401 86.45 86.70 125 4.09% 9.69%
Castellum 225.95 2.24% 4.95 194168 220.10 218.90 226.80 424 225.90 226.10 216 -0.54% 5.89%
CellaVision 419.80 0.96% 4.00 263 419.20 419.20 421.00 76 413.40 420.00 15 4.79% 36.87%
Cloetta B 27.27 0.18% 0.05 10416 27.16 27.16 27.37 30 27.22 27.30 3767 0.04% 10.56%
Dometic Group 136.25 -2.01% -2.80 48575 137.72 135.70 138.88 11 136.20 136.40 64 5.50% 24.32%
Electrolux B 194.38 -1.46% -2.88 246619 196.10 192.78 196.60 480 194.35 194.40 381 5.62% 2.73%
Elekta B 98.25 1.46% 1.41 165716 95.92 95.77 99.02 36 98.20 98.28 195 -1.51% -12.52%
Epiroc A 206.00 3.13% 6.25 707678 198.75 198.75 206.60 2650 205.80 206.00 105 5.60% 32.77%
Epiroc B 174.55 2.68% 4.55 76594 170.80 169.10 174.75 188 174.35 174.55 41 4.39% 22.21%
Ericsson B 102.50 0.61% 0.62 842882 102.40 102.36 103.28 1035 102.46 102.52 1717 -3.72% 3.90%
ESSITY AB B 268.25 1.34% 3.55 338053 264.20 263.90 270.40 2059 268.20 268.30 757 -2.54% -0.26%
Etrion Corp 0.30 -0.17% -0.00 31426 0.30 0.30 0.30 24156 0.29 0.30 13454 8.94% -81.57%
Evolution 1499.80 0.48% 7.20 49259 1474.80 1468.00 1525.80 9 1498.80 1499.60 76 12.51% 77.99%
Fabege 146.10 1.00% 1.45 150302 141.78 140.95 146.50 652 146.05 146.40 100 1.05% 11.66%
Fastighets Balder B 600.40 2.70% 15.80 26309 579.00 579.00 603.00 93 600.00 600.80 31 2.74% 35.14%
Fingerprint Cards B 18.91 -20.76% -4.95 484701 24.64 18.15 24.64 1000 18.65 19.27 5000 0.53% 36.73%
Getinge B 404.70 2.38% 9.40 384198 400.20 398.10 407.50 59 404.60 404.70 217 8.94% 105.22%
Granges AB (publ) 100.10 -7.01% -7.55 257110 99.25 95.80 101.50 132 100.10 100.30 448 -3.19% 7.81%
Hansa Biopharma 114.20 4.63% 5.05 8708 102.53 102.53 115.08 4 113.35 114.60 193 -1.89% -54.60%
HEMNET GROUP AB 183.25 0.69% 1.25 15315 181.30 181.10 184.62 147 183.25 183.50 92 2.02% 0.00%
Hennes & Mauritz B 168.18 0.12% 0.20 402646 167.16 166.58 168.30 594 168.16 168.20 272 0.51% -2.85%
Hexagon B 137.75 0.51% 0.70 801852 136.15 135.70 138.60 1320 137.70 137.75 284 3.01% 27.10%
Hexpol B 104.28 -0.64% -0.68 47933 104.00 103.70 104.80 88 104.20 104.40 132 3.14% 18.86%
Holmen B 388.60 -0.82% -3.20 21541 389.40 387.90 393.00 8 388.30 388.80 79 0.90% -0.81%
Hufvudstaden A 140.10 1.37% 1.90 16663 137.95 137.40 140.45 401 139.95 140.20 385 0.33% 1.21%
HUSQVARNA B 114.10 -2.23% -2.60 499075 119.80 112.05 119.80 1188 114.05 114.15 365 10.51% 9.07%
ICA Gruppen 415.60 1.32% 5.40 288338 410.90 409.50 418.00 249 415.50 415.70 161 2.07% -0.34%
Industrivärden C 271.85 -0.17% -0.45 44612 271.00 270.80 272.45 63 271.70 271.90 95 -0.11% 2.48%
INTL PET. CORP. 50.05 -3.10% -1.60 30369 50.85 49.30 50.85 589 50.05 50.20 992 1.37% 44.35%
Investment AB Latour 300.00 0.98% 2.90 28754 293.00 293.00 300.80 13 299.90 300.10 25 4.15% 47.81%
Investor A 196.51 -0.64% -1.26 3527 196.22 196.04 197.44 99 196.40 196.48 227 2.47% 32.07%
Investor B 195.77 -0.58% -1.15 493708 196.04 195.14 196.78 706 195.74 195.80 484 1.98% 30.91%
JM 354.60 -0.34% -1.20 32050 355.10 351.70 359.60 58 354.60 354.90 21 5.17% 22.18%
Kindred Group 120.75 0.42% 0.50 73906 119.75 119.40 122.60 71 120.60 120.80 71 2.45% 49.23%
Kinnevik AB 'B' 325.35 2.76% 8.75 169666 314.60 311.90 325.40 444 325.35 325.50 39 -0.78% 50.91%
Kungsleden 119.40 1.62% 1.90 163956 117.20 116.90 119.60 50 119.30 119.50 299 -0.17% 30.05%
Lundbergföretagen B 497.50 0.67% 3.30 5056 494.20 491.20 498.00 163 497.20 497.80 11 0.37% 14.00%
Lundin Energy 349.90 -0.20% -0.70 73379 349.55 347.70 353.00 252 349.80 350.00 218 4.31% 57.57%
Millicom Int Cell 317.00 0.00% 0.00 14216 315.90 314.50 317.30 80 316.80 317.10 149 -0.41% -1.67%
Modern Times Group B 109.20 -2.50% -2.80 45242 110.60 109.00 111.70 42 109.10 109.30 317 1.45% -13.37%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 119.05 -0.17% -0.20 543700 118.50 117.60 120.42 577 119.10 119.15 78 6.28% 76.08%
Nordea Bank 109.04 -0.53% -0.58 2518594 108.50 105.84 109.54 959 109.02 109.06 1442 4.20% 63.27%
NORDIC ENTER.GRP B 516.00 0.58% 3.00 16508 510.50 509.50 527.00 170 515.50 516.50 80 4.57% 11.52%
NORDNET AB (PUBL) 172.15 1.53% 2.60 16177 169.47 167.78 172.40 46 172.05 172.35 39 3.54% 0.00%
NYFOSA AB 141.40 1.91% 2.65 104914 137.70 134.25 142.10 421 141.20 141.60 60 5.11% 67.67%
Pandox AB 148.80 0.20% 0.30 26450 146.85 146.50 149.30 55 148.70 148.90 58 3.85% 1.43%
Peab AB B 97.85 -0.56% -0.55 21636 98.03 97.50 98.60 329 97.75 97.95 387 5.18% 8.73%
Saab B 252.40 -0.12% -0.30 29826 252.50 250.10 253.80 50 252.30 252.50 74 0.60% 4.99%
Sagax B 329.20 1.92% 6.20 133565 321.10 320.20 329.80 685 329.00 329.40 303 6.88% 92.84%
Sandvik 216.95 0.58% 1.25 455207 214.60 214.50 217.40 1099 217.00 217.10 700 2.96% 6.60%
Scandic Hotels Group 39.28 -1.73% -0.69 62888 39.96 39.16 39.98 356 39.26 39.33 187 4.29% 14.33%
Sectra B 200.75 1.38% 2.73 8530 196.02 195.80 202.90 41 200.40 200.75 33 117.54% 169.60%
Securitas B 146.25 0.31% 0.45 72666 144.75 144.65 146.35 707 146.20 146.30 143 2.14% 9.62%
SEB A 134.50 1.93% 2.55 790723 132.30 131.60 135.10 421 134.45 134.50 2828 4.56% 55.38%
Skanska B 220.10 -1.70% -3.80 124272 221.85 219.70 224.40 753 220.00 220.20 458 1.50% 6.21%
SKF B 215.45 -0.62% -1.35 317524 214.10 212.20 216.35 441 215.40 215.50 190 -0.37% 1.17%
Skistar B 172.10 0.70% 1.20 10326 172.00 170.50 173.80 30 172.00 172.30 51 2.95% 61.53%
SSAB A 44.15 -1.85% -0.83 340852 44.44 43.71 44.47 1968 44.19 44.24 1226 2.67% 52.47%
SSAB B 38.78 -1.95% -0.77 731067 39.04 38.57 39.15 1190 38.76 38.80 944 4.66% 50.32%
Svenska Cellulos B 135.80 -0.91% -1.25 201773 136.00 135.20 136.65 1168 135.75 135.85 598 -0.25% -5.48%
SHB A 102.05 -0.24% -0.25 2372275 101.55 100.35 102.40 1612 102.00 102.05 3973 -1.21% 23.49%
Swedbank A 189.15 2.69% 4.95 1884043 185.85 184.12 189.48 503 189.10 189.20 820 0.94% 26.96%
Swedish Match 78.98 -0.08% -0.07 987136 78.62 78.58 79.96 1488 78.96 79.00 250 1.70% 23.70%
Swedish Orphan Bio 234.20 0.34% 0.80 22379 233.50 233.40 234.45 84 234.20 234.40 1057 -0.49% 39.84%
Tele2 B 123.75 0.04% 0.05 373240 123.75 122.75 123.85 2285 123.75 123.80 208 -2.75% 13.80%
Telia Company 35.88 -1.24% -0.45 2208893 36.26 35.55 36.26 758 35.87 35.88 4579 -0.37% 6.68%
Trelleborg B 187.55 -0.85% -1.60 49472 187.40 186.82 188.65 16 187.55 187.70 197 -0.05% 3.47%
VEONEER SDR DL 1 302.20 -0.20% -0.60 9264 301.60 301.40 302.60 3380 302.20 302.60 724 -2.13% 70.11%
Vitrolife AB 522.75 2.80% 14.25 11007 506.50 505.00 526.00 22 522.00 523.00 20 6.92% 133.04%
Volvo A 202.50 -0.74% -1.50 5936 205.00 200.00 206.00 42 202.20 203.40 311 1.29% 4.40%
Volvo B 199.64 -0.45% -0.91 2683594 201.22 196.36 202.85 185 199.58 199.66 604 1.31% 2.95%
Wallenstam B 147.10 2.37% 3.40 15263 143.15 142.80 147.40 27 146.90 147.20 55 3.16% 9.78%
Wihlborgs Fastighete 198.40 1.95% 3.80 35777 194.80 193.40 198.65 188 198.40 198.70 108 3.32% 4.62%