Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 14.04.2021 | 1894.50 | Volatilität in % | - |
Börse | Letzter Handel | 15.04.2021 / 17:36 | |
Währung | SEK | Aktualisierungsstand | 16.04.2021 / 05:26 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 19.50% | 1910.4 | 1606.0 |
1 Woche | 0.68% | 1910.4 | 1888.8 |
1 Monat | 5.71% | 1910.4 | 1792.9 |
3 Monate | 15.58% | 1910.4 | 1628.5 |
6 Monate | 25.74% | 1910.4 | 1419.4 |
1 Jahr | 59.34% | 1910.4 | 1187.2 |
3 Jahre | 67.80% | 1910.4 | 1001.8 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAK AB | 200.50 | -0.10% | -0.20 | 125614 | 201.20 | 197.95 | 201.50 | 220 | 199.95 | 200.60 | 615 | -1.04% | 17.35% |
ABB Ltd | 229.30 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
AddLife B | 210.00 | 2.24% | 4.60 | 14289 | 204.20 | 204.20 | 214.70 | 197 | 208.60 | 211.40 | 373 | 13.21% | 49.51% |
ALFA LAVAL | 276.90 | 1.28% | 3.50 | 194882 | 273.10 | 273.10 | 277.00 | 28 | 276.20 | 276.20 | 28 | 3.13% | 22.14% |
ARJO AB B | 68.05 | 0.81% | 0.55 | 166582 | 68.00 | 67.50 | 68.10 | 1456 | 67.95 | 68.05 | 418 | 0.07% | 7.33% |
ASSA Abloy B | 252.70 | 0.40% | 1.00 | 712892 | 251.50 | 250.65 | 253.00 | 3170 | 251.90 | 251.90 | 3170 | -1.21% | 24.33% |
AstraZeneca | 863.90 | 1.70% | 14.40 | 456391 | 848.65 | 846.20 | 868.00 | 100 | 863.60 | 863.90 | 35 | 1.52% | 4.47% |
Atlas Copco A | 544.80 | 0.37% | 2.00 | 515229 | 543.40 | 543.00 | 548.70 | 40 | 421.10 | 544.80 | 232 | -0.95% | 28.69% |
Atlas Copco B | 469.30 | 0.45% | 2.10 | 57158 | 469.90 | 467.40 | 471.70 | 6078 | 469.00 | 469.00 | 25 | -0.45% | 26.74% |
ATTENDO AB | 50.45 | -1.18% | -0.60 | 61249 | 51.15 | 50.25 | 51.25 | 612 | 50.40 | 50.90 | 416 | -2.70% | 18.01% |
Autoliv Sdr | 809.00 | 0.17% | 1.40 | 71507 | 809.80 | 805.80 | 813.80 | 50 | 800.00 | 817.80 | 50 | 1.99% | 5.72% |
Axfood | 206.30 | -0.05% | -0.10 | 48777 | 207.40 | 205.40 | 207.40 | 62 | 206.20 | 206.60 | 610 | -2.60% | 7.34% |
Betsson B | 84.40 | 0.00% | 0.00 | 99709 | 84.10 | 83.97 | 85.35 | 182 | 84.25 | 84.45 | 402 | -1.23% | 12.99% |
Bilia A | 143.60 | -3.30% | -4.90 | 112990 | 145.55 | 139.30 | 146.90 | 533 | 143.50 | 143.70 | 277 | 8.05% | 40.51% |
BillerudKorsnäs | 168.00 | 2.47% | 4.05 | 59612 | 164.40 | 164.25 | 168.00 | 130 | 167.85 | 168.10 | 360 | 1.14% | 15.15% |
BioGaia B | 416.50 | -3.14% | -13.50 | 5860 | 430.00 | 415.00 | 430.50 | 164 | 416.50 | 418.50 | 28 | -3.03% | -21.71% |
Biotage | 175.30 | 1.62% | 2.80 | 14558 | 172.40 | 172.30 | 175.40 | 100 | 174.20 | 175.50 | 57 | 8.01% | 25.71% |
Boliden | 334.50 | 2.61% | 8.50 | 321785 | 329.30 | 327.80 | 334.50 | 37 | 334.00 | 334.00 | 37 | -0.09% | 14.28% |
Castellum | 204.80 | -0.05% | -0.10 | 221549 | 205.05 | 203.30 | 207.30 | 110 | 204.70 | 205.00 | 36 | 0.84% | -1.87% |
CellaVision | 355.40 | 3.49% | 12.00 | 4908 | 343.40 | 343.40 | 356.00 | 50 | 354.80 | 356.60 | 30 | 5.09% | 16.98% |
Cloetta B | 26.02 | 0.00% | 0.00 | 122016 | 26.10 | 25.97 | 26.28 | 4426 | 26.00 | 26.06 | 842 | 2.12% | 5.69% |
DOMETIC GROUP AB | 125.10 | -0.36% | -0.45 | 228301 | 126.00 | 124.45 | 126.50 | 222 | 124.95 | 125.35 | 230 | -2.38% | 11.85% |
Electrolux B | 246.30 | 0.78% | 1.90 | 467403 | 245.00 | 244.65 | 246.70 | 246 | 245.50 | 248.80 | 33 | 0.49% | 28.28% |
Elekta B | 117.35 | 1.60% | 1.85 | 256075 | 115.50 | 114.80 | 117.95 | 139 | 115.00 | 117.35 | 86 | 0.09% | 6.01% |
EPIROC AB A | 202.30 | 0.15% | 0.30 | 852479 | 202.00 | 201.70 | 203.75 | 9352 | 201.80 | 201.80 | 9352 | -1.12% | 34.46% |
EPIROC AB B | 185.60 | 0.13% | 0.25 | 62178 | 183.95 | 183.95 | 186.30 | 393 | 185.35 | 185.65 | 1000 | 0.57% | 33.43% |
Ericsson B | 117.50 | 0.74% | 0.86 | 1596628 | 116.66 | 116.02 | 117.70 | 12359 | 117.28 | 117.28 | 774 | -1.38% | 19.82% |
ESSITY AB B | 277.90 | -0.22% | -0.60 | 497272 | 277.90 | 277.00 | 278.80 | 991 | 277.50 | 277.50 | 465 | -0.93% | 4.71% |
EVOLUTION GAM.GR.SK- | 1424.20 | 1.51% | 21.20 | 86010 | 1409.20 | 1405.40 | 1442.00 | 103 | 1409.60 | 1449.20 | 4 | 5.90% | 69.83% |
Fabege | 131.85 | 0.65% | 0.85 | 171954 | 131.05 | 130.55 | 132.90 | 650 | 131.75 | 133.20 | 62 | 2.93% | 1.78% |
Fastighets Balder B | 476.00 | 0.99% | 4.65 | 35093 | 473.00 | 469.20 | 478.40 | 26 | 472.70 | 476.60 | 26 | 2.39% | 10.03% |
Getinge B | 265.20 | 2.43% | 6.30 | 458004 | 259.10 | 258.00 | 265.40 | 1155 | 258.60 | 265.40 | 318 | 5.36% | 37.68% |
Granges AB (publ) | 124.20 | 4.99% | 5.90 | 138568 | 118.60 | 118.60 | 126.60 | 266 | 123.90 | 124.60 | 266 | 4.46% | 24.39% |
Hansa Biopharma | 158.05 | 0.68% | 1.07 | 36290 | 156.75 | 155.25 | 159.30 | 87 | 157.85 | 158.20 | 349 | -2.00% | -34.26% |
Hennes & Mauritz B | 204.75 | 0.59% | 1.20 | 607125 | 203.70 | 202.70 | 205.15 | 15647 | 204.70 | 204.70 | 4681 | 2.97% | 18.42% |
Hexagon B | 849.00 | 0.98% | 8.20 | 203077 | 843.80 | 842.20 | 851.20 | 57 | 848.40 | 854.60 | 341 | 1.77% | 12.48% |
Hexpol B | 105.35 | 0.86% | 0.90 | 123490 | 105.40 | 105.00 | 106.30 | 775 | 105.25 | 105.50 | 200 | 2.68% | 19.31% |
Holmen B | 403.60 | 3.41% | 13.30 | 49379 | 391.45 | 391.45 | 404.30 | 179 | 403.50 | 404.00 | 187 | 2.10% | 2.18% |
Hufvudstaden A | 133.40 | -0.11% | -0.15 | 102897 | 133.40 | 131.65 | 133.95 | 729 | 133.25 | 133.40 | 439 | 0.00% | -2.31% |
HUSQVARNA B | 123.25 | -0.16% | -0.20 | 395198 | 124.00 | 122.25 | 124.30 | 241 | 123.20 | 123.35 | 626 | -3.97% | 15.19% |
ICA Gruppen | 419.10 | -0.19% | -0.80 | 117809 | 421.30 | 416.30 | 421.40 | 83 | 418.80 | 420.60 | 22 | -1.30% | 1.82% |
Industrivärden A | 335.40 | 1.08% | 3.60 | 45508 | 333.20 | 332.60 | 336.40 | 347 | 335.00 | 335.40 | 380 | 1.64% | 21.96% |
Industrivärden C | 319.85 | 0.80% | 2.55 | 152785 | 317.20 | 317.10 | 320.35 | 253 | 319.50 | 320.10 | 80 | 2.19% | 20.38% |
INTL PET. CORP. | 27.00 | -0.44% | -0.12 | 30226 | 27.32 | 26.80 | 27.32 | 544 | 27.00 | 27.08 | 515 | 2.20% | -24.54% |
Investment AB Latour | 246.10 | 2.07% | 5.00 | 43576 | 242.00 | 240.80 | 246.10 | 64 | 245.80 | 246.80 | 125 | 5.58% | 22.44% |
Investor A | 718.40 | 0.42% | 3.00 | 24196 | 715.20 | 714.60 | 721.00 | 27 | 717.20 | 718.80 | 40 | 1.61% | 19.93% |
Investor B | 720.20 | 0.59% | 4.20 | 240743 | 715.90 | 715.10 | 723.40 | 578 | 719.30 | 719.30 | 578 | 1.80% | 19.69% |
JM | 325.00 | 0.25% | 0.80 | 33158 | 324.20 | 322.90 | 330.00 | 227 | 324.60 | 325.00 | 60 | 2.49% | 11.61% |
Kindred Group | 155.85 | 0.10% | 0.15 | 123743 | 156.70 | 155.05 | 158.00 | 113 | 155.00 | 155.90 | 96 | 1.20% | 93.41% |
Kinnevik AB 'B' | 475.25 | 2.59% | 12.00 | 138048 | 464.95 | 464.95 | 477.05 | 1158 | 472.30 | 475.35 | 81 | 5.04% | 13.26% |
Klövern AB 'B' | 16.31 | 1.12% | 0.18 | 738032 | 16.14 | 16.12 | 16.38 | 489 | 16.15 | 16.33 | 2062 | 1.87% | 4.62% |
Kungsleden | 98.50 | 0.92% | 0.90 | 117265 | 98.05 | 97.75 | 99.05 | 683 | 98.45 | 98.70 | 192 | 2.18% | 9.02% |
Lundbergföretagen B | 488.90 | 0.27% | 1.30 | 21130 | 489.10 | 486.90 | 490.40 | 189 | 488.00 | 488.00 | 189 | -0.18% | 12.78% |
Lundin Energy | 273.90 | -0.36% | -1.00 | 219502 | 274.90 | 270.70 | 274.95 | 123 | 271.00 | 274.00 | 110 | 2.20% | 23.10% |
Millicom Int Cell | 328.40 | -0.94% | -3.10 | 85724 | 332.90 | 325.30 | 332.90 | 27 | 327.80 | 328.50 | 277 | -3.84% | 1.86% |
Modern Times Group B | 134.30 | 0.75% | 1.00 | 40259 | 134.40 | 133.55 | 134.80 | 141 | 134.10 | 134.50 | 194 | -1.43% | -8.14% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Nibe Industrier B | 303.00 | 2.12% | 6.30 | 354152 | 298.20 | 297.95 | 303.00 | 260 | 302.60 | 303.00 | 61 | 5.21% | 11.85% |
Nordea Bank | 86.58 | -1.02% | -0.89 | 1463074 | 87.63 | 86.29 | 87.63 | 11722 | 86.48 | 86.48 | 410 | -0.16% | 28.95% |
NORDIC ENTER.GRP B | 398.60 | 0.20% | 0.80 | 91567 | 397.00 | 392.00 | 403.20 | 593 | 396.80 | 402.00 | 1391 | 0.61% | -13.35% |
NYFOSA AB | 101.50 | 2.47% | 2.45 | 133166 | 99.60 | 99.60 | 101.70 | 223 | 101.50 | 101.70 | 737 | 7.35% | 22.66% |
Pandox AB | 159.40 | 1.08% | 1.70 | 120625 | 157.00 | 156.80 | 161.10 | 188 | 159.10 | 159.60 | 188 | -0.69% | 8.88% |
Peab AB B | 119.70 | 1.10% | 1.30 | 54628 | 118.40 | 118.00 | 120.10 | 522 | 119.60 | 119.90 | 160 | 5.28% | 32.27% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Saab B | 239.90 | 0.29% | 0.70 | 115143 | 239.40 | 239.30 | 242.35 | 136 | 239.70 | 240.00 | 102 | 0.00% | -0.33% |
Sagax B | 212.00 | 1.73% | 3.60 | 124423 | 209.30 | 208.40 | 212.20 | 248 | 211.60 | 215.20 | 39 | 5.89% | 26.57% |
Sandvik | 238.00 | 0.85% | 2.00 | 944148 | 237.70 | 237.30 | 239.75 | 1961 | 237.60 | 237.60 | 1961 | -0.71% | 17.62% |
Scandic Hotels Group | 38.00 | 0.93% | 0.35 | 68605 | 37.85 | 37.65 | 38.50 | 2274 | 37.65 | 38.10 | 460 | 1.95% | 8.70% |
Sectra B | 579.00 | 0.87% | 5.00 | 4351 | 573.50 | 573.50 | 582.50 | 138 | 578.00 | 580.00 | 137 | -2.11% | -21.17% |
Securitas B | 148.20 | 0.10% | 0.15 | 242242 | 148.05 | 147.70 | 148.97 | 524 | 148.10 | 149.65 | 35 | -0.24% | 11.43% |
SEB A | 106.20 | -1.12% | -1.20 | 1739607 | 106.33 | 105.70 | 106.95 | 106 | 105.10 | 107.35 | 138 | -1.62% | 25.06% |
Skanska B | 227.15 | -0.50% | -1.15 | 293916 | 227.90 | 226.20 | 229.00 | 4308 | 227.00 | 227.00 | 4308 | 0.02% | 7.76% |
SKF B | 250.40 | 2.08% | 5.10 | 623413 | 245.10 | 245.10 | 250.90 | 106 | 247.70 | 250.40 | 304 | -1.11% | 16.85% |
Skistar B | 124.30 | -1.11% | -1.40 | 17111 | 125.75 | 124.10 | 126.10 | 903 | 123.50 | 125.10 | 1599 | 0.69% | 17.49% |
SSAB A | 48.59 | 0.34% | 0.17 | 567230 | 48.74 | 48.44 | 49.22 | 21124 | 48.53 | 48.53 | 393 | 4.71% | 64.71% |
SSAB B | 45.36 | 1.37% | 0.61 | 630709 | 45.24 | 44.97 | 45.69 | 1200 | 45.20 | 45.48 | 1894 | 7.59% | 72.41% |
Stora Enso R | 168.40 | 3.12% | 5.10 | 72652 | 164.20 | 164.20 | 169.00 | 773 | 168.30 | 168.60 | 100 | 1.38% | 6.68% |
Svenska Cellulos B | 156.90 | 2.58% | 3.95 | 444986 | 154.60 | 153.82 | 157.30 | 2412 | 156.90 | 156.90 | 471 | 0.19% | 8.21% |
SHB A | 95.58 | -0.52% | -0.50 | 1461476 | 96.00 | 95.24 | 96.16 | 8472 | 95.48 | 95.48 | 8472 | -0.50% | 15.38% |
Swedbank A | 155.70 | -0.61% | -0.96 | 574967 | 156.86 | 155.37 | 157.24 | 5628 | 155.54 | 155.54 | 1864 | -1.33% | 7.32% |
SWEDISH MATCH | 711.40 | -0.67% | -4.80 | 240895 | 718.40 | 708.40 | 718.80 | 21 | 711.00 | 711.60 | 134 | -0.29% | 11.33% |
Swedish Orphan Bio | 141.70 | -1.32% | -1.90 | 124208 | 143.90 | 140.55 | 144.25 | 589 | 141.55 | 141.85 | 609 | -2.38% | -15.10% |
Tele2 B | 117.50 | -0.30% | -0.35 | 729555 | 117.85 | 117.45 | 118.10 | 292 | 116.85 | 125.60 | 2194 | -3.17% | 8.10% |
Telia Company | 36.31 | -0.29% | -0.10 | 2861560 | 36.45 | 36.30 | 36.58 | 1000 | 36.10 | 36.69 | 58 | -5.47% | 6.64% |
Trelleborg B | 227.00 | 1.57% | 3.50 | 264797 | 225.30 | 225.00 | 228.10 | 97 | 226.50 | 227.20 | 70 | 0.62% | 24.18% |
VEONEER SDR DL 1 | 222.40 | 0.09% | 0.20 | 92302 | 219.00 | 217.60 | 229.40 | 2507 | 220.40 | 222.80 | 101 | 6.01% | 24.94% |
Vitrolife AB | 282.00 | 1.51% | 4.20 | 27179 | 279.00 | 274.40 | 282.00 | 1 | 282.00 | 285.60 | 45 | 5.30% | 29.24% |
Volvo A | 214.80 | 2.78% | 5.80 | 134273 | 212.00 | 211.20 | 215.00 | 177 | 214.60 | 215.20 | 144 | -0.56% | 9.93% |
Volvo B | 209.70 | 2.72% | 5.55 | 2285662 | 205.20 | 205.10 | 209.85 | 65 | 207.50 | 211.90 | 36 | -0.85% | 7.65% |
Wallenstam B | 133.55 | 2.26% | 2.95 | 55805 | 131.50 | 131.30 | 134.30 | 260 | 133.40 | 133.70 | 240 | 5.41% | 2.02% |
Wihlborgs Fastighete | 185.60 | 1.06% | 1.95 | 84019 | 184.60 | 184.40 | 188.70 | 156 | 185.60 | 185.90 | 99 | 3.63% | -0.22% |