05.04.2020 13:01:47
SWEDEN OMXS BENCHMARK CAP(TRG)
1132.99
SEK
-11.9337
-1.04%
03.04.2020 17:35
 
Chart
Kursdaten
Kurs 1132.99 Eröffnung 1145.59
Diff. absolut -11.93 Tages-Hoch 1149.98
Diff. % -1.04 % Tages-Tief 1129.82
Volumen - Umsatz -
Schlusskurs vom 02.04.2020 1144.93 Volatilität in % -
Börse Letzter Handel 03.04.2020 / 17:35
Währung SEK Aktualisierungsstand 05.04.2020 / 13:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.00% 1533.4 1001.8
1 Woche -0.16% 1193.9 1117.2
1 Monat -17.07% 1391.5 1001.8
3 Monate -20.65% 1533.4 1001.8
6 Monate -9.90% 1533.4 1001.8
1 Jahr -10.76% 1533.4 1001.8
3 Jahre 3.95% 1533.4 1001.8
SMI
31.6
26.51
SMI
-4.67
-10.68
SMI
-20
-12.95
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":-20,"chartHeight":20.983256185076,"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":-12.95,"chartHeight":19.002854082141,"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":-28.89,"chartHeight":22,"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":-26.23,"chartHeight":22,"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":-24.67,"chartHeight":21.939454291685,"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":-28.1,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 05.04.2020 13:01:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AAK AB 157.75 0.06% 0.10 76531 158.53 156.40 162.20 2270 155.65 160.40 2177 6.05% -11.65%
- - - - - - - - - - - 0.00% 0.00%
ADDLIFE AB B 301.50 4.33% 12.50 626 292.00 291.00 309.50 129 293.50 302.50 44 9.24% 4.33%
ALFA LAVAL 170.00 -1.11% -1.90 225936 174.07 170.00 176.10 2102 168.05 171.60 2924 -2.97% -27.87%
ARJO AB B 48.96 0.37% 0.18 8303 48.86 48.52 49.20 6602 48.64 49.32 3599 2.43% 8.75%
ASSA Abloy B 172.05 -1.71% -3.00 529143 175.35 172.05 177.05 2086 169.60 173.70 2905 -0.29% -21.40%
AstraZeneca 7104.00 1.75% 122.00 325697 7037.00 6994.00 7145.00 54 7093.00 7103.00 144 4.86% -6.55%
Atlas Copco A 308.70 -1.22% -3.80 276090 313.30 308.70 316.60 1000 299.60 314.40 1109 -2.37% -17.39%
Atlas Copco B 271.20 -1.53% -4.20 63542 277.20 271.10 278.40 1320 267.60 275.60 1820 -0.91% -16.66%
ATTENDO AB 39.56 -0.95% -0.38 13753 41.88 39.46 41.88 4148 39.08 39.78 2246 -3.32% -26.88%
Autoliv Sdr 414.50 -3.15% -13.50 53289 428.10 414.50 430.00 400 413.40 423.20 400 -11.05% -47.74%
AXFOOD AB 214.80 3.07% 6.40 96383 209.60 209.20 215.80 2318 213.40 217.20 2312 10.78% 2.87%
Betsson B 38.74 5.39% 1.98 28252 37.46 37.46 39.46 2513 38.44 39.04 7672 13.94% -11.47%
Bilia A 54.75 -2.23% -1.25 4219 56.05 54.50 56.05 3108 54.30 55.15 3072 -6.57% -48.45%
BillerudKorsnäs 108.30 0.56% 0.60 31439 108.15 107.00 109.30 4542 107.65 109.50 4584 5.09% -2.30%
BioGaia B 425.00 1.19% 5.00 1506 423.50 418.00 428.00 380 420.00 428.00 315 15.33% 0.24%
Biotage 98.40 -0.25% -0.25 7335 99.20 97.65 99.85 645 97.55 99.95 1426 -0.20% -20.90%
Boliden 176.50 -2.89% -5.25 252467 180.00 176.40 180.45 2029 174.20 179.60 1942 2.53% -29.12%
Castellum 156.70 -1.63% -2.60 83950 159.20 156.05 159.40 2281 154.90 158.85 3159 -2.52% -28.81%
Cellavision 236.80 1.37% 3.20 5660 234.00 230.20 239.80 259 234.60 240.00 485 3.18% -26.12%
Cloetta B 22.26 -1.85% -0.42 447259 22.66 21.64 22.66 19790 22.06 22.42 7222 -0.09% -29.65%
DOMETIC GROUP AB 39.19 3.35% 1.27 288831 38.67 37.77 39.71 9214 38.49 39.68 8817 -2.10% -58.48%
Electrolux B 111.20 -3.35% -3.85 281613 114.30 111.15 115.75 4491 110.25 111.95 4525 -5.48% -51.61%
Elekta B 79.28 -1.32% -1.06 88935 79.80 79.26 81.00 4516 78.30 80.58 4335 3.63% -35.70%
EPIROC AB A 92.64 -6.12% -6.04 582200 98.38 92.60 98.38 3867 91.44 93.96 3721 -0.45% -19.23%
EPIROC AB B 92.14 -6.67% -6.58 34009 96.62 92.14 97.76 3884 91.02 94.28 3661 -1.87% -17.36%
Ericsson B 78.08 -1.21% -0.96 2627701 79.29 78.04 79.64 6342 73.48 79.86 4329 5.80% -4.52%
ESSITY AB B 285.30 0.00% 0.00 456363 287.50 283.10 290.00 1751 282.70 289.00 1205 -1.96% -5.65%
EVOLUTION GAM.GR.SK- 337.40 3.50% 11.40 55964 322.60 322.60 345.30 1060 333.20 340.90 1472 12.65% 19.22%
Fabege 113.50 -4.06% -4.80 147292 116.80 112.90 118.15 4319 112.45 114.70 4374 -5.22% -27.15%
Fastighets Balder B 314.80 -0.76% -2.40 73185 318.00 313.50 321.60 1135 310.90 319.90 1090 -7.47% -27.43%
- - - - - - - - - - - 0.00% 0.00%
Granges AB (publ) 46.94 -3.26% -1.58 9454 47.70 46.82 48.18 1158 46.46 47.26 1158 -5.63% -52.63%
Hansa Biopharma 88.15 13.82% 10.70 32397 78.15 78.05 89.20 1909 87.55 89.00 461 22.01% 5.32%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 115.10 -0.69% -0.80 3251032 125.45 112.70 128.00 4372 110.30 115.85 4367 -6.83% -39.51%
Hexagon B 400.40 1.19% 4.70 314589 401.00 397.00 408.00 1246 397.30 405.40 859 -2.32% -23.47%
Hexpol B 57.20 0.79% 0.45 127231 56.75 56.30 57.90 8595 56.65 58.10 8639 -0.95% -37.72%
HOLMEN B 264.40 -1.23% -3.30 40247 267.00 264.40 269.20 1882 262.80 266.40 1884 0.23% -6.90%
Hufvudstaden A 124.30 -0.80% -1.00 14865 127.90 123.90 127.90 3994 123.40 125.50 4000 -5.69% -32.96%
HUSQVARNA 45.53 -1.58% -0.73 488506 46.97 45.08 46.97 7876 44.97 46.13 7575 -1.11% -39.20%
ICA Gruppen 441.00 3.28% 14.00 109680 437.00 436.90 451.70 812 435.00 450.40 766 8.67% 0.85%
Industrivärden A 191.90 -0.67% -1.30 32468 195.10 191.90 195.40 2569 190.60 193.80 2589 4.52% -17.43%
Industrivärden C 189.60 -0.76% -1.45 22603 193.00 189.60 193.00 1904 186.30 191.85 2615 3.16% -16.22%
INTL PET. CORP. 14.69 5.68% 0.79 77732 13.80 13.80 15.67 151 14.00 50.00 70000 16.49% -64.59%
Investor A 430.40 -0.88% -3.80 3145 435.40 430.40 439.00 171 426.60 435.40 970 0.37% -15.11%
Investor B 431.10 -1.40% -6.10 161936 437.50 430.50 441.80 30 375.00 441.80 779 -1.01% -15.77%
JM 166.90 -1.85% -3.15 104670 169.75 165.80 170.50 2147 164.75 168.20 2992 -2.74% -39.90%
Kindred Group 35.51 7.25% 2.40 105533 37.02 35.43 37.72 11864 35.22 35.75 3337 14.36% -37.96%
Kinnevik AB 'B' 162.15 -3.02% -5.05 97118 167.00 162.05 167.00 2208 160.25 164.35 2121 0.59% -29.10%
KLOEVERN AB NAV. B S 13.06 -0.38% -0.05 132975 13.07 12.87 13.26 38200 12.96 13.22 34807 -4.11% -43.12%
Kungsleden 68.25 -0.62% -0.42 34774 68.80 66.95 69.60 7331 67.55 68.65 7331 -3.12% -30.71%
Latour Investment B 138.20 0.51% 0.70 55478 138.00 137.30 139.60 3596 137.40 139.00 127 7.80% -9.67%
Lundbergföretagen B 394.80 0.36% 1.40 9972 390.40 390.40 400.00 1250 392.00 399.20 1256 3.08% -4.13%
Lundun Petroleum 213.60 -0.19% -0.40 641966 210.50 203.80 224.00 2308 212.20 216.60 2316 23.40% -32.98%
Millicom Int Cell 281.10 2.89% 7.90 12953 273.00 269.00 282.80 1272 277.50 285.50 1220 -1.09% -37.11%
Modern Times Group B 77.25 -2.03% -1.60 26809 80.30 76.95 80.30 3927 76.45 77.80 3930 9.20% -30.66%
Netent 'B' 24.72 5.64% 1.32 79117 23.82 23.82 25.60 3306 24.44 24.88 2349 7.48% -4.56%
Nibe Industrier B 142.95 2.11% 2.95 215136 139.40 139.40 145.85 3493 141.75 144.80 2408 3.51% -12.14%
Nordea Bank 53.53 -0.56% -0.30 900170 53.79 53.26 54.27 5000 53.12 54.26 6432 -3.90% -29.35%
NORDIC ENTER.GRP B 195.80 4.54% 8.50 3040 194.70 194.10 199.00 2527 195.00 204.20 77 5.84% -35.08%
NYFOSA AB 47.62 1.84% 0.86 20721 47.10 47.10 48.42 2994 47.00 48.34 6966 -0.46% -41.16%
Pandox AB 76.40 3.24% 2.40 71096 75.10 74.20 78.00 6449 75.90 77.10 6507 -7.06% -63.88%
Peab B 66.80 -0.96% -0.65 28688 66.50 66.35 67.40 7087 66.30 67.35 5251 -1.84% -28.67%
Recipharm 98.85 -1.00% -1.00 17903 101.20 98.85 101.20 1578 98.20 99.65 569 1.38% -33.75%
Saab B 180.35 -3.14% -5.85 30679 186.50 180.15 186.78 2761 179.10 195.00 735 3.41% -42.58%
Sagax B 101.00 0.60% 0.60 5499 102.00 99.80 102.40 2146 99.90 102.20 733 3.06% -26.06%
Sandvik 131.55 -2.16% -2.90 292834 134.55 131.50 135.40 2722 129.85 132.60 3785 -6.05% -27.88%
SCANDIC HOTELS GP EO 28.38 -1.53% -0.44 66880 28.90 28.18 29.54 15303 28.08 28.50 2286 -19.74% -72.79%
Sectra B 384.00 -1.03% -4.00 776 386.50 384.00 394.50 44 377.50 388.50 18 8.47% -1.92%
Securitas B 98.00 -3.59% -3.65 171351 101.60 97.88 102.25 3654 96.78 99.26 3514 -4.76% -39.13%
SEB A 63.46 -1.52% -0.98 907370 64.70 63.42 64.70 5646 62.66 64.30 7803 -3.35% -27.85%
Skanska B 148.60 -2.33% -3.55 145954 151.60 147.95 151.62 2411 146.65 150.45 2317 -0.93% -29.81%
SKF B 125.60 -2.22% -2.85 232251 128.70 125.60 129.50 3909 124.80 126.85 3956 -1.34% -33.70%
Skistar B 76.50 0.26% 0.20 3078 78.00 76.00 78.00 725 75.80 77.10 1248 1.06% -35.93%
SSAB A 20.78 -2.94% -0.63 311890 21.38 20.78 21.38 23682 20.33 21.14 23738 -9.65% -36.86%
SSAB B 20.13 -3.68% -0.77 143288 20.81 20.13 20.86 18824 19.46 20.41 24593 -8.96% -34.13%
Stora Enso R 100.85 1.17% 1.17 53101 99.42 98.20 102.75 2000 99.80 102.25 3600 8.62% -25.90%
Svenska Cellulos B 93.68 0.69% 0.64 542131 93.02 91.24 95.12 3831 92.36 94.76 3682 -1.14% -1.41%
SHB A 76.34 -2.83% -2.22 764168 79.22 76.30 79.22 4714 75.34 77.54 4503 -8.07% -24.27%
Swedbank A 107.66 -1.73% -1.90 419021 109.04 107.66 109.68 3330 106.18 108.60 4620 -2.79% -22.85%
SWEDISH MATCH 560.40 -3.68% -21.40 177117 571.50 559.80 582.00 889 556.60 567.40 615 6.02% 16.41%
Swedish Orphan Bio 170.90 0.62% 1.05 54759 170.80 169.60 173.55 2911 169.60 171.90 2920 6.65% 10.76%
Tele2 B 137.50 1.33% 1.80 248563 137.00 135.00 138.15 2603 135.75 139.20 2505 9.26% 1.36%
Telia Company 34.84 -6.65% -2.48 1321838 36.02 34.80 36.02 11084 33.18 35.29 9916 1.37% -13.57%
Trelleborg B 99.84 -0.61% -0.61 58202 101.10 99.84 102.50 5010 98.84 100.60 5085 -1.97% -40.66%
VEONEER SDR DL 1 68.20 -1.87% -1.30 13519 68.70 67.55 70.90 1374 67.65 75.00 23 -0.06% -54.50%
Vitrolife AB 146.80 0.89% 1.30 7144 144.50 144.50 147.60 572 146.00 148.00 670 8.18% -25.82%
Volvo A 112.20 -1.92% -2.20 2922 114.00 112.20 114.40 4000 110.80 113.00 4000 -0.97% -29.30%
Volvo B 112.15 -2.41% -2.77 1149796 114.60 112.05 114.95 4447 111.35 112.95 4493 -1.28% -28.57%
Wallenstam B 99.70 -3.67% -3.80 12581 101.40 99.70 103.70 3781 99.05 100.80 4980 -8.95% -12.08%
Wihlborgs Fastighete 127.10 0.55% 0.70 26371 127.20 125.60 128.50 3058 126.10 128.90 3894 -4.72% -26.40%