03.07.2020 00:45:14
SWEDEN OMXS BENCHMARK CAP(TRG)
1400.99
SEK
22.1972
1.61%
02.07.2020 17:35
 
Chart
Kursdaten
Kurs 1400.99 Eröffnung 1391.01
Diff. absolut 22.20 Tages-Hoch 1401.41
Diff. % 1.61 % Tages-Tief 1385.39
Volumen - Umsatz -
Schlusskurs vom 01.07.2020 1378.79 Volatilität in % -
Börse Letzter Handel 02.07.2020 / 17:35
Währung SEK Aktualisierungsstand 03.07.2020 / 00:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -1.07% 1533.4 1001.8
1 Woche 3.00% 1401.4 1355.5
1 Monat 2.67% 1416.0 1285.5
3 Monate 22.36% 1416.0 1129.8
6 Monate -2.98% 1533.4 1001.8
1 Jahr 7.63% 1533.4 1001.8
3 Jahre 23.13% 1533.4 1001.8
SMI
31.6
26.51
SMI
-4.67
-10.68
SMI
-1.07
-4.04
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":-1.07,"chartHeight":7.6416170007604,"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":-4.04,"chartHeight":13.695261098319,"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":-11.35,"chartHeight":18.401957551664,"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":-9.82,"chartHeight":17.742198089529,"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":-6.39,"chartHeight":15.784348765352,"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":-4.83,"chartHeight":14.509052264137,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 03.07.2020 00:45:13
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 106.10 1.67% 1.74 2268 105.50 105.04 109.94 38 94.18 105.76 57 12.91% 46.85%
ALFA LAVAL 203.90 -0.34% -0.70 234925 207.20 203.50 207.70 1169 201.20 207.00 1153 0.74% -13.49%
ARJO AB B 52.35 0.67% 0.35 12767 52.20 51.60 52.45 1786 51.85 52.70 7277 -0.76% 16.28%
ASSA Abloy B 194.75 2.42% 4.60 1130242 196.50 192.75 197.70 1522 192.10 196.15 2387 2.18% -11.03%
AstraZeneca 8588.00 1.63% 138.00 206674 8516.00 8441.00 8588.00 71 8584.00 8589.00 71 1.54% 12.97%
Atlas Copco A 401.40 1.54% 6.10 270696 397.80 393.60 402.00 737 396.30 410.20 800 2.90% 7.41%
Atlas Copco B 351.70 1.94% 6.70 72773 348.80 344.70 352.10 840 347.40 356.20 808 2.42% 8.08%
ATTENDO AB 37.44 1.03% 0.38 11282 37.18 37.14 38.06 1048 37.14 38.02 6503 1.13% -30.79%
Autoliv Sdr 600.00 2.49% 14.60 36734 586.80 585.80 609.00 300 593.60 611.40 300 1.56% -24.36%
AXFOOD AB 202.00 0.20% 0.40 37357 202.60 199.90 203.00 2298 200.40 204.00 2293 -0.88% -3.26%
Betsson B 66.00 2.64% 1.70 23279 64.60 64.30 66.60 4668 65.40 66.60 6230 3.77% 50.82%
Bilia A 76.70 1.32% 1.00 12641 76.20 76.05 77.85 1947 76.05 77.20 3576 2.47% -27.78%
BillerudKorsnäs 133.05 -0.60% -0.80 71211 134.25 132.35 134.30 232 120.40 135.20 2134 1.84% 20.03%
BioGaia B 536.00 3.67% 19.00 1651 520.00 520.00 536.00 210 532.00 543.00 67 4.48% 26.42%
Biotage 144.00 0.35% 0.50 7981 144.00 142.10 147.70 2201 143.00 145.40 2480 1.91% 15.76%
Boliden 219.90 2.85% 6.10 331240 217.00 215.90 220.40 1161 217.30 223.80 1146 8.22% -11.69%
Castellum 179.85 1.67% 2.95 58653 179.55 178.05 181.05 1659 176.50 182.10 1580 3.51% -18.29%
Cellavision 285.00 -1.52% -4.40 3602 286.80 281.00 286.80 477 282.40 286.40 252 3.71% -11.08%
- - - - - - - - - - - 0.00% 0.00%
DOMETIC GROUP AB 84.77 1.38% 1.15 425749 84.60 82.90 85.38 3497 83.66 85.78 3364 5.94% -10.18%
Electrolux B 161.45 4.53% 7.00 711406 156.00 155.60 162.00 1842 158.85 163.10 1766 4.03% -29.74%
Elekta B 87.70 -2.34% -2.10 503430 90.32 87.24 90.32 5301 86.96 88.84 3247 2.89% -28.87%
EPIROC AB A 115.80 -0.34% -0.40 501843 116.80 114.75 117.05 2339 114.15 117.25 2308 1.09% 0.96%
EPIROC AB B 113.75 -0.44% -0.50 50759 114.10 112.85 115.05 2339 112.35 115.05 4063 1.20% 2.02%
Ericsson B 87.28 1.58% 1.36 2442529 86.70 86.10 87.38 3396 86.16 88.60 2000 2.63% 6.73%
ESSITY AB B 305.50 1.50% 4.50 199324 301.60 298.60 305.60 967 301.80 309.80 928 3.07% 1.03%
EVOLUTION GAM.GR.SK- 628.00 3.15% 19.20 144070 622.80 620.00 645.20 523 623.60 650.00 28 11.51% 121.91%
Fabege 113.30 1.84% 2.05 189226 112.00 112.00 113.85 2347 111.60 115.00 2302 4.38% -27.28%
Fastighets Balder B 365.30 0.80% 2.90 42759 366.50 363.00 368.45 808 361.30 370.40 777 2.58% -15.79%
Getinge B 179.30 1.64% 2.90 349263 177.50 175.40 179.30 0 176.95 180.60 0 2.49% 3.20%
Granges AB (publ) 73.10 0.41% 0.30 9737 73.15 73.00 74.25 1191 72.60 73.70 485 -0.07% -26.24%
Hansa Biopharma 218.40 33.58% 54.90 88791 175.30 175.30 224.20 1367 217.00 220.60 2123 55.00% 160.93%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 140.55 3.50% 4.75 770724 137.50 136.60 141.50 2107 138.70 142.65 2019 -2.83% -26.14%
Hexagon B 551.60 0.77% 4.20 127496 548.20 547.00 553.40 842 547.00 559.60 514 3.26% 5.43%
Hexpol B 70.00 0.36% 0.25 95812 70.10 69.25 70.60 6580 69.50 71.00 6585 -0.25% -23.79%
Holmen B 303.60 1.00% 3.00 36902 300.00 296.40 304.40 11 302.60 305.80 1529 1.81% 6.90%
Hufvudstaden A 117.70 0.26% 0.30 32917 118.20 117.00 119.20 856 116.70 119.10 3927 1.20% -36.52%
HUSQVARNA B 76.02 -0.18% -0.14 415200 76.44 75.80 77.04 3897 75.10 76.74 6092 0.13% 1.52%
ICA Gruppen 437.40 -0.57% -2.50 38682 440.00 435.00 440.90 679 430.80 441.20 1059 -0.66% 0.02%
Industrivärden A 216.20 2.08% 4.40 13247 213.40 213.40 217.10 2139 214.60 218.00 2145 2.85% -6.97%
Industrivärden C 215.70 2.18% 4.60 60615 212.50 212.40 216.80 1245 214.10 217.60 2149 2.67% -4.68%
INTL PET. CORP. 17.64 3.22% 0.55 16090 17.35 17.27 17.64 306 17.25 18.07 2731 0.86% -57.48%
Investor A 497.20 1.43% 7.00 2336 493.80 492.20 497.40 598 479.60 501.50 98 2.26% -1.93%
Investor B 502.40 2.05% 10.10 154523 496.90 495.80 502.60 100 501.00 506.20 100 3.08% -1.84%
JM 215.90 -0.83% -1.80 45088 219.00 215.00 219.80 1169 213.20 218.30 2142 3.85% -22.25%
Kindred Group 57.54 0.21% 0.12 30286 57.98 57.50 58.60 4109 57.02 57.98 4319 6.95% 0.52%
Kinnevik AB 'B' 252.60 2.93% 7.20 107269 248.80 247.60 252.70 1169 249.50 256.00 1124 3.02% 10.45%
KLOEVERN AB NAV. B S 14.99 0.13% 0.02 54115 15.13 14.94 15.17 14502 14.85 15.11 13122 2.67% -34.71%
Kungsleden 70.60 0.28% 0.20 43982 70.95 70.30 71.70 6580 70.05 71.35 6552 2.39% -28.32%
Latour Investment B 174.00 1.99% 3.40 47957 172.00 171.30 174.40 2654 172.70 175.90 2659 2.90% 13.73%
Lundbergföretagen B 430.40 1.51% 6.40 19048 425.60 424.60 431.00 584 425.00 433.80 1078 2.09% 4.52%
Lundin Energy 228.30 -1.17% -2.70 65816 230.90 227.30 232.20 1169 225.30 230.90 1152 -1.64% -28.37%
Millicom Int Cell 247.00 1.65% 4.00 30981 244.30 244.20 250.10 786 245.70 249.40 1875 3.26% -44.74%
Modern Times Group B 104.00 -0.76% -0.80 9969 105.00 104.00 108.10 545 103.00 104.80 4275 2.26% -6.64%
Netent 'B' 80.70 3.33% 2.60 222893 79.80 79.40 82.70 4560 80.10 81.50 5738 10.78% 211.58%
Nibe Industrier B 210.20 1.94% 4.00 62144 207.10 205.30 210.40 1169 207.20 213.00 1149 2.54% 29.19%
Nordea Bank 65.73 1.92% 1.24 1608330 65.11 64.94 66.24 500 63.54 67.22 500 0.12% -13.25%
NORDIC ENTER.GRP B 293.20 2.73% 7.80 5572 287.80 287.00 293.60 1584 290.80 295.60 1582 5.09% -2.79%
NYFOSA AB 66.00 0.99% 0.65 9297 67.25 65.85 67.25 1643 65.30 66.65 4169 4.60% -18.44%
Pandox AB 111.40 2.01% 2.20 25890 109.00 109.00 112.00 2093 110.20 112.00 1045 5.29% -47.33%
Peab B 79.10 1.09% 0.85 9765 78.95 78.55 79.60 3038 78.40 79.65 5876 6.60% -15.54%
Recipharm 123.00 0.57% 0.70 4243 122.10 121.40 123.50 2623 121.80 122.90 190 8.08% -6.36%
Saab B 239.60 1.96% 4.60 107862 237.70 236.00 242.20 1169 236.70 242.50 1152 4.36% -23.72%
Sagax B 130.20 1.40% 1.80 4416 128.80 128.80 131.00 1548 129.20 131.40 1548 4.49% -4.69%
Sandvik 177.65 1.05% 1.85 538379 177.80 174.75 178.40 1665 175.50 179.25 2608 6.38% -2.60%
SCANDIC HOTELS GP EO 33.94 3.79% 1.24 155056 32.90 32.84 35.08 7915 33.78 36.20 276 -1.51% -54.13%
Sectra B 547.00 2.24% 12.00 9768 539.00 538.00 549.00 224 543.00 552.00 224 3.21% 39.72%
Securitas B 127.15 1.48% 1.85 190364 126.50 125.15 127.60 2330 125.65 128.85 2239 3.88% -21.02%
SEB A 83.70 2.88% 2.34 711338 82.22 82.06 83.90 3539 82.68 84.40 5540 0.99% -4.84%
Skanska B 192.90 1.26% 2.40 236207 191.00 190.40 193.70 2398 191.55 194.55 2403 6.25% -8.88%
SKF B 176.65 1.46% 2.55 508187 174.80 174.00 177.55 2605 175.45 178.10 2625 3.94% -6.76%
Skistar B 97.50 -0.71% -0.70 2516 98.20 97.30 98.50 661 96.20 98.30 517 4.84% -18.34%
SSAB A 26.08 3.33% 0.84 447531 25.62 25.44 26.45 14976 25.89 26.47 17666 5.29% -20.75%
SSAB B 25.03 3.00% 0.73 123626 24.75 24.70 25.37 10000 24.72 25.49 10000 4.25% -18.10%
Stora Enso R 112.25 0.27% 0.30 63351 112.30 111.00 113.00 2200 110.75 114.50 2291 0.00% -17.52%
Svenska Cellulos B 111.80 0.58% 0.65 386376 112.60 109.95 112.60 2339 110.40 114.10 33 0.40% 17.66%
SHB A 90.06 1.90% 1.68 1102679 89.18 88.88 90.28 3287 88.98 91.36 3154 -0.46% -10.65%
Swedbank A 125.24 2.89% 3.52 1018911 123.02 122.86 126.06 2366 123.56 126.24 3703 3.57% -10.25%
SWEDISH MATCH 675.40 -2.06% -14.20 197122 690.60 671.40 690.70 440 663.60 683.60 421 3.02% 40.30%
Swedish Orphan Bio 218.30 1.25% 2.70 68423 219.00 214.00 219.50 2129 216.40 220.20 1140 1.53% 41.48%
Tele2 B 128.25 1.66% 2.10 410638 126.75 125.70 128.95 2309 126.65 130.00 2220 4.52% -5.46%
Telia Company 34.97 -0.03% -0.01 2670516 35.08 34.58 35.09 8550 34.47 35.43 8179 -0.82% -13.25%
Trelleborg B 138.05 2.03% 2.75 72119 137.00 135.75 138.70 2151 136.30 140.15 2055 5.50% -17.95%
VEONEER SDR DL 1 101.90 4.46% 4.35 2418 99.80 99.50 102.00 394 101.20 103.10 394 1.29% -32.02%
Vitrolife AB 221.60 2.50% 5.40 4422 220.00 216.40 221.60 806 220.20 223.80 2089 1.47% 11.98%
Volvo A 148.40 0.82% 1.20 22731 148.40 146.80 149.60 511 147.20 150.20 1053 3.34% -6.49%
Volvo B 148.60 0.95% 1.40 1024101 148.15 146.60 149.65 500 147.20 150.60 1000 3.19% -5.35%
Wallenstam B 110.70 -0.27% -0.30 8942 112.50 109.80 112.50 4201 109.70 111.60 4190 3.94% -2.38%
Wihlborgs Fastighete 158.30 0.96% 1.50 15799 158.60 157.40 160.10 2936 156.90 159.50 1055 4.97% -8.34%