25.01.2021 09:06:10
SWEDEN OMXS BENCHMARK CAP(TRG)
1677.89
SEK
-1.5176
-0.09%
22.01.2021 17:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.01.2021 1679.41 Volatilität in % -
Börse Letzter Handel 22.01.2021 / 17:36
Währung SEK Aktualisierungsstand 25.01.2021 / 09:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.07% 1684.0 1606.0
1 Woche 1.62% 1684.0 1648.7
1 Monat 6.39% 1684.0 1575.0
3 Monate 10.73% 1684.0 1419.4
6 Monate 14.18% 1684.0 1410.5
1 Jahr 15.44% 1684.0 1001.8
3 Jahre 42.52% 1684.0 1001.8
Benchmark:
31.6
26.51
12.7
1.13
5.07
2.12
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.6,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"3208821"},"2020":{"performance":12.7,"chartHeight":31.386427581746,"year":2020,"ID_NOTATION":"3208821"},"2021":{"performance":5.07,"chartHeight":24.443363060408,"year":2021,"ID_NOTATION":"3208821"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":23.250423555885,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.01.2021 09:06:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 159.07 0.74% 1.18 121 159.07 159.07 159.07 9 159.05 159.10 83 -2.68% -4.32%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 149.80 0.00% 0.00 - 149.80 149.80 149.80 113 149.40 150.60 34 0.00% 4.17%
ALFA LAVAL 236.25 -0.48% -1.15 10312 235.75 235.75 236.25 69 235.30 269.00 11 0.62% 3.98%
ARJO AB B 62.55 -4.21% -2.75 1605 62.55 62.55 62.55 17 62.55 62.95 22 -2.42% -0.71%
ASSA Abloy B 209.60 0.14% 0.30 4023 207.80 207.80 210.00 13 185.00 210.20 219 0.91% 3.00%
AstraZeneca 7755.00 1.40% 107.00 767364 7665.00 7615.00 7778.00 74 7753.00 7760.00 276 2.46% 5.65%
Atlas Copco A 468.80 0.09% 0.40 351 467.30 466.30 468.80 47 468.80 469.30 112 2.69% 10.67%
Atlas Copco B 408.20 0.17% 0.70 23 408.20 408.20 408.20 11 341.00 409.60 5 0.20% 10.18%
ATTENDO AB 44.60 0.00% 0.00 - 44.60 44.60 44.60 36 46.68 44.00 580 0.00% 0.36%
Autoliv Sdr 739.40 -0.05% -0.40 563 739.40 736.20 748.00 100 738.40 741.00 100 0.19% -3.67%
Axfood 201.40 1.16% 2.30 317 200.40 200.40 201.40 109 200.20 201.40 34 0.30% 4.90%
Betsson B 77.10 0.00% 0.00 - 77.10 77.10 77.10 150 82.00 84.50 67 0.00% 4.47%
Bilia A 102.95 0.00% 0.00 - 102.95 102.95 102.95 184 102.80 103.80 164 0.00% 0.73%
BillerudKorsnäs 156.70 2.82% 4.30 158 155.35 155.35 156.75 134 156.55 156.05 9 5.66% 7.37%
BioGaia B 537.00 0.00% 0.00 - 537.00 537.00 537.00 6 504.00 590.00 55 0.00% 0.37%
Biotage 139.20 0.00% 0.00 - 139.20 139.20 139.20 147 149.00 145.70 8 0.00% 0.00%
Boliden 295.85 -1.15% -3.45 124 296.70 294.30 296.70 45 296.00 295.70 84 0.15% 1.15%
Castellum 209.60 0.53% 1.10 42 209.00 209.00 212.00 6 211.80 209.60 8 2.04% 0.43%
CellaVision 312.80 0.00% 0.00 - 312.80 312.80 312.80 54 316.20 318.60 54 -1.01% 1.36%
Cloetta B 25.00 0.00% 0.00 - 25.00 25.00 25.00 48 23.86 23.68 3518 0.00% 1.71%
DOMETIC GROUP AB 113.95 0.00% 0.00 - 113.95 113.95 113.95 1 119.30 111.35 22 0.22% 4.73%
Electrolux B 206.60 0.83% 1.70 631 203.40 203.40 206.60 280 205.40 206.50 18 6.19% 7.60%
Elekta B 120.15 3.62% 4.20 108 120.15 120.15 120.15 107 120.30 119.00 9 4.14% 8.63%
EPIROC AB A 163.65 -0.70% -1.15 6275 165.25 162.35 165.25 50 163.80 163.65 50 1.87% 8.77%
EPIROC AB B 150.40 -1.09% -1.65 50 150.40 150.40 150.40 110 151.40 150.20 50 2.73% 7.77%
Ericsson B 97.48 -0.29% -0.28 3618 97.50 97.44 97.82 900 97.34 97.78 900 -1.39% -0.65%
ESSITY AB B 260.40 -0.55% -1.45 676 260.00 260.00 261.00 94 261.10 260.60 97 -2.03% -1.99%
EVOLUTION GAM.GR.SK- 872.60 3.29% 27.80 232 866.60 866.60 874.30 25 865.60 866.80 23 6.36% 4.10%
Fabege 130.45 0.00% 0.00 - 130.45 130.45 130.45 5 127.70 128.30 8 0.42% 0.69%
Fastighets Balder B 433.60 0.00% 0.00 - 433.60 433.60 433.60 43 430.10 437.30 6 0.63% 0.95%
Getinge B 197.00 1.23% 2.40 5 197.00 197.00 197.00 10 197.55 197.00 5 0.37% 2.31%
Granges AB (publ) 105.10 0.00% 0.00 - 105.10 105.10 105.10 29 102.20 104.10 165 3.55% 4.68%
Hansa Biopharma 226.60 0.00% 0.00 - 226.60 226.60 226.60 1105 183.30 192.80 68 0.00% -5.90%
Hennes & Mauritz B 183.35 -0.43% -0.80 322 183.32 183.32 183.35 6 182.05 182.10 3653 2.29% 6.01%
Hexagon B 765.80 0.05% 0.40 257 762.80 762.40 767.20 37 765.80 766.80 22 1.51% 1.48%
Hexpol B 89.15 -1.22% -1.10 299 89.85 89.15 89.85 43 89.50 89.45 14 -0.56% 1.13%
Holmen B 397.60 -1.29% -5.20 83 401.00 397.60 401.00 64 398.60 399.60 64 -0.90% 0.56%
Hufvudstaden A 134.60 0.00% 0.00 - 134.60 134.60 134.60 8 133.20 132.60 142 0.98% -1.43%
HUSQVARNA B 108.60 -1.00% -1.10 1369 108.53 108.53 108.60 91 108.75 108.65 190 -0.28% 1.78%
ICA Gruppen 406.80 0.00% 0.00 - 406.80 406.80 406.80 24 412.20 409.90 4 -1.06% -1.19%
Industrivärden A 287.20 0.00% 0.00 - 287.20 287.20 287.20 56 287.60 288.40 99 1.06% 4.44%
Industrivärden C 275.20 0.04% 0.10 35 275.20 275.20 275.20 72 271.20 275.40 144 0.04% 3.32%
INTL PET. CORP. 21.64 -3.65% -0.82 274 21.52 21.52 21.64 424 21.64 22.28 560 -3.65% 18.71%
Investment AB Latour 199.00 0.00% 0.00 - 199.00 199.00 199.00 19 199.10 199.20 729 4.13% -0.80%
Investor A 618.00 0.00% 0.00 - 618.00 618.00 618.00 3 627.50 624.50 74 0.00% 3.00%
Investor B 625.40 -0.54% -3.40 287 624.80 623.80 625.40 72 624.20 625.40 16 1.10% 3.82%
JM 302.00 0.00% 0.00 - 302.00 302.00 302.00 299 299.90 335.00 1120 0.00% 3.71%
Kindred Group 105.80 0.43% 0.45 107 105.80 105.80 105.80 12 106.05 105.90 107 0.57% 31.14%
Kinnevik AB 'B' 417.75 0.00% 0.00 1955 416.85 415.98 417.75 11 416.25 416.75 15 -0.18% 0.04%
Klövern AB 'B' 15.57 0.00% 0.00 - 15.57 15.57 15.57 1969 15.58 14.72 1036 0.00% 0.00%
Kungsleden 90.05 0.00% 0.00 - 90.05 90.05 90.05 12 86.60 90.05 14 2.21% -0.33%
Lundbergföretagen B 451.40 0.00% 0.00 - 451.40 451.40 451.40 58 450.80 443.80 8 1.03% 2.08%
Lundin Energy 239.80 -4.39% -11.00 99 237.70 237.70 239.80 41 238.90 237.70 11 -4.04% 7.78%
Millicom Int Cell 329.80 0.00% 0.00 - 329.80 329.80 329.80 32 326.60 329.70 98 3.22% 1.79%
Modern Times Group B 156.20 13.09% 18.08 - 156.20 156.20 156.20 8 130.43 138.39 8 19.36% 20.09%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 292.45 -0.46% -1.35 164 292.45 292.45 292.45 1 205.50 293.60 28 5.12% 8.15%
Nordea Bank 70.79 -0.59% -0.42 3116 70.91 70.60 70.93 278 70.60 70.79 127 -1.21% 5.30%
NORDIC ENTER.GRP B 487.40 0.00% 0.00 - 487.40 487.40 487.40 10 483.40 484.40 147 0.70% 5.86%
NYFOSA AB 83.30 0.00% 0.00 - 83.30 83.30 83.30 322 82.15 82.75 319 0.51% 1.59%
Pandox AB 139.40 0.00% 0.00 - 139.40 139.40 139.40 145 141.40 139.60 161 0.87% -3.73%
Peab AB B 99.55 0.00% 0.00 - 99.55 99.55 99.55 11 99.60 99.85 11 8.15% 10.80%
Recipharm B 227.00 -0.44% -1.00 393 227.00 227.00 227.00 1181 227.00 228.00 86 2.44% 3.56%
Saab B 231.80 -1.32% -3.10 5 231.80 231.80 231.80 12 230.00 234.90 6 -1.86% -3.58%
Sagax B 169.40 0.00% 0.00 - 169.40 169.40 169.40 1 169.40 166.40 1 2.17% -0.24%
Sandvik 218.20 0.18% 0.40 337 218.40 217.90 218.60 11 187.00 218.40 242 0.16% 7.65%
SCANDIC HOTELS GP EO 34.90 0.00% 0.00 - 34.90 34.90 34.90 42 21.00 33.34 148 0.00% 0.00%
Sectra B 741.00 0.00% 0.00 - 741.00 741.00 741.00 39 739.50 752.50 22 0.00% 1.02%
Securitas B 131.00 0.00% 0.00 - 131.00 131.00 131.00 10 130.90 131.85 173 -1.58% -1.69%
SEB A 92.24 1.03% 0.94 17 91.62 91.62 92.24 711 92.14 92.90 283 3.04% 8.54%
Skanska B 227.60 0.00% 0.00 - 227.60 227.60 227.60 113 225.60 230.10 58 -0.39% 7.92%
SKF B 234.10 -2.01% -4.80 4293 235.80 233.60 235.80 92 234.30 234.10 214 0.00% 0.00%
Skistar B 119.00 0.00% 0.00 - 119.00 119.00 119.00 243 119.00 119.80 247 11.01% 11.01%
SSAB A 36.61 0.00% 0.00 - 36.61 36.61 36.61 43 35.81 36.46 556 15.34% 24.06%
SSAB B 31.30 0.00% 0.00 - 31.30 31.30 31.30 37 31.30 31.70 35 15.29% 19.01%
Stora Enso R 157.85 0.00% 0.00 - 157.85 157.85 157.85 692 158.00 162.10 381 0.00% 0.00%
Svenska Cellulos B 145.70 -0.72% -1.05 1140 146.55 144.25 146.55 22 145.60 145.70 169 0.10% 1.11%
SHB A 87.38 0.00% 0.00 - 87.38 87.38 87.38 135 86.76 86.68 230 0.16% 5.33%
Swedbank A 163.52 3.44% 5.44 128 163.80 163.52 163.82 1 114.66 163.52 8 6.96% 12.73%
SWEDISH MATCH 620.60 0.18% 1.10 213 617.60 615.60 620.60 17 621.20 621.20 21 -1.12% -3.12%
Swedish Orphan Bio 162.40 0.00% 0.00 - 162.40 162.40 162.40 447 166.25 166.50 447 1.60% -2.32%
Tele2 B 115.15 -2.00% -2.35 336 115.50 115.15 115.80 192 115.10 115.20 198 1.43% 5.62%
Telia Company 36.36 -0.38% -0.14 14370 36.13 36.00 36.36 32 36.35 36.36 3 4.72% 6.63%
Trelleborg B 204.30 0.00% 0.00 - 204.30 204.30 204.30 108 201.40 201.10 106 4.02% 11.76%
VEONEER SDR DL 1 225.70 4.20% 9.10 440 225.70 225.70 225.70 33 224.20 222.40 563 22.80% 26.80%
Vitrolife AB 226.00 0.00% 0.00 - 226.00 226.00 226.00 77 221.80 222.60 8 0.00% 4.44%
Volvo A 216.50 0.00% 0.00 - 216.50 216.50 216.50 44 218.00 219.00 239 0.00% 10.86%
Volvo B 217.00 0.14% 0.30 461 216.60 216.60 217.00 22 217.10 217.20 455 3.28% 11.31%
Wallenstam B 129.50 0.62% 0.80 50 129.00 129.00 129.50 198 130.70 129.70 23 3.52% -1.07%
Wihlborgs Fastighete 184.50 0.00% 0.00 - 184.50 184.50 184.50 1 184.50 181.00 94 0.44% -0.65%