21.08.2019 10:28:35
SWEDEN OMXS BENCHMARK CAP(TRG)
1238.29
SEK
6.8678
0.56%
21.08.2019 10:13
 
Chart
Kursdaten
Kurs 1238.29 Eröffnung 1231.93
Diff. absolut 6.87 Tages-Hoch 1239.16
Diff. % 0.56 % Tages-Tief 1231.93
Volumen - Umsatz -
Schlusskurs vom 20.08.2019 1231.42 Volatilität in % -
Börse Letzter Handel 21.08.2019 / 10:13
Währung SEK Aktualisierungsstand 21.08.2019 / 10:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.30% 1325.5 1055.6
1 Woche -0.05% 1239.7 1184.8
1 Monat -4.03% 1300.2 1184.8
3 Monate -2.01% 1311.4 1184.8
6 Monate 0.90% 1325.5 1184.8
1 Jahr -0.33% 1325.5 1053.2
3 Jahre 29.40% 1325.5 937.8
10.07
13
SMI
14.3
15.91
SMI
-4.67
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.07,"chartHeight":21.852462856294,"year":2017,"ID_NOTATION":"3208821"},"2018":{"performance":-4.67,"chartHeight":17.56783052534,"year":2018,"ID_NOTATION":"3208821"},"2019":{"performance":14.3,"chartHeight":23.807970860442,"year":2019,"ID_NOTATION":"3208821"}}
{"2017":{"performance":13,"chartHeight":23.276518220011,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.180401174554,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.91,"chartHeight":24.402868294864,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.720207063232,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.846828385587,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.62,"chartHeight":22.650766920783,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.785090753651,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.937236339599,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.3,"chartHeight":22.49505607567,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.060019706567,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.617589957141,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.33,"chartHeight":15.682090187677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.297923360665,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.131210650127,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.08.2019 10:28:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABB Ltd - - - - - - - - - - - - -
ADDLIFE AB B 261.00 1.56% 4.00 1 261.00 261.00 261.00 73 252.00 263.00 87 -1.91% 37.23%
ALFA LAVAL 175.65 1.41% 2.45 10066 174.65 174.40 175.80 200 175.50 175.70 124 1.97% -8.60%
ARJO AB B 39.70 -0.05% -0.02 2144 39.94 39.70 39.94 162 39.66 39.72 429 3.06% 39.49%
ASSA Abloy B 215.30 0.28% 0.60 40816 215.90 215.25 216.50 188 215.20 215.30 673 -0.42% 36.14%
ATTENDO AB 42.00 1.20% 0.50 876 42.44 42.00 42.44 230 41.98 42.14 230 0.24% -47.10%
AXFOOD AB 207.80 -0.14% -0.30 1399 207.60 207.60 208.30 250 207.60 207.80 100 3.48% 37.41%
AstraZeneca 7279.00 0.00% 0.00 70810 7227.00 7190.00 7287.00 93 7278.00 7281.00 190 -0.90% 24.22%
Atlas Copco A 278.20 1.46% 4.00 41149 273.90 273.90 278.60 344 278.00 278.30 1292 0.15% 30.59%
Atlas Copco B 250.60 1.58% 3.90 11326 248.40 248.40 251.15 188 250.60 250.80 326 1.15% 27.55%
Autoliv Sdr 633.00 1.34% 8.40 1822 630.20 629.00 634.00 90 632.20 633.40 75 -4.47% -0.86%
Betsson B 47.50 3.15% 1.45 3640 47.20 46.95 47.50 736 47.45 47.55 382 -4.95% -36.73%
Bilia A 79.50 0.89% 0.70 1465 79.45 79.45 79.75 230 79.55 79.70 247 -2.66% -4.95%
BillerudKorsnäs 106.70 1.47% 1.55 4584 105.65 105.65 106.85 173 106.70 106.90 279 -0.66% -0.61%
BioGaia B 419.00 0.72% 3.00 3 419.00 419.00 419.00 110 416.00 419.00 40 -1.54% 30.82%
Biotage 99.25 0.10% 0.10 448 99.50 99.25 99.80 193 98.90 99.35 150 -0.60% -8.02%
Boliden 200.10 0.81% 1.60 23301 199.96 199.70 201.20 359 200.15 200.35 281 -4.04% 3.70%
Castellum 201.40 -0.30% -0.60 15552 201.50 200.50 202.80 266 201.20 201.40 868 2.77% 23.36%
Cellavision 350.00 -0.36% -1.25 78 354.00 349.50 354.00 75 348.50 350.50 191 -2.02% 84.38%
Cloetta B - - - - - - - - - - - - -
DOMETIC GROUP AB 86.64 3.17% 2.66 6238 86.12 86.10 87.08 207 86.60 86.74 141 -1.05% 52.28%
EPIROC AB A 101.80 1.60% 1.60 17212 101.00 101.00 101.95 1432 101.75 101.85 12 3.96% 20.26%
EPIROC AB B 97.42 1.80% 1.72 347 97.18 97.18 97.42 773 97.34 97.88 351 4.89% 22.39%
ESSITY AB B 294.70 -0.10% -0.30 14861 295.30 294.60 296.90 498 294.60 294.80 743 3.51% 35.88%
EVOLUTION GAM.GR.SK- 176.40 0.00% 0.00 6584 177.40 173.40 178.20 157 176.20 176.60 258 -2.86% 72.60%
Electrolux B 229.10 0.79% 1.80 5476 229.20 228.50 229.40 10 228.90 229.10 100 1.38% 21.78%
Elekta B 129.45 0.23% 0.30 37547 130.05 128.35 130.05 1049 129.45 129.65 505 -3.04% 22.88%
Ericsson B 81.22 -0.22% -0.18 155864 81.32 80.82 81.50 1375 81.14 81.18 762 -2.98% 4.68%
Fabege 158.65 0.28% 0.45 8243 159.00 158.40 159.30 220 158.40 158.65 170 1.54% 33.57%
Fastighets Balder B 343.60 -0.35% -1.20 4815 348.80 342.80 348.80 166 343.80 344.20 398 2.01% 36.93%
GETINGE - - - - - - - - - - - - -
Granges AB (publ) 87.85 1.15% 1.00 446 87.45 87.15 87.85 330 87.60 88.00 234 -4.35% 7.62%
HOLMEN B 222.00 1.19% 2.60 3238 221.60 221.40 222.10 291 221.60 222.00 517 11.54% 25.37%
HUSQVARNA 75.16 0.27% 0.20 41800 75.66 75.16 75.80 350 75.12 75.18 216 -6.93% 14.16%
Hansa Biopharma 175.50 0.40% 0.70 240 178.20 174.20 179.00 50 172.60 178.40 50 -2.62% -36.99%
Hembla B 185.40 -0.59% -1.10 37 185.40 185.40 185.40 688 181.80 186.20 314 3.04% 27.30%
Hemfosa Fastigheter 95.25 0.69% 0.65 11151 95.90 94.65 96.15 214 95.15 95.35 514 4.82% 35.14%
Hennes & Mauritz B 176.92 0.74% 1.30 46143 175.50 175.30 177.30 404 176.92 177.00 600 2.28% 39.23%
Hexagon B 445.50 0.86% 3.80 35716 442.40 442.40 446.05 151 445.60 446.00 75 -1.23% 8.31%
Hexpol B 70.75 1.58% 1.10 6897 70.60 70.55 71.05 1139 70.65 70.85 391 0.58% -0.85%
Hufvudstaden A 180.00 -0.39% -0.70 4582 183.00 179.00 183.80 322 180.20 180.70 146 2.50% 31.90%
ICA Gruppen 482.10 -0.02% -0.10 6689 482.50 480.90 484.60 116 482.00 482.30 14 10.34% 51.83%
INTL PET. CORP. 33.22 1.53% 0.50 8179 33.26 32.90 33.26 1245 32.96 43.10 8232 -0.91% -
Industrivärden A 204.60 0.79% 1.60 1369 205.40 204.60 205.60 19 204.40 204.80 1093 -1.26% 10.99%
Industrivärden C 198.80 0.56% 1.10 818 199.25 198.55 199.80 40 198.50 199.00 218 -1.25% 10.57%
Investor A 441.80 0.27% 1.20 88 441.80 441.80 441.80 341 443.00 444.00 246 0.64% 16.68%
Investor B 445.70 0.68% 3.00 57573 443.00 443.00 446.40 225 445.40 445.60 125 0.74% 18.21%
JM 241.00 1.56% 3.70 1924 238.40 238.40 241.20 131 240.20 240.70 219 1.28% 37.61%
KLOEVERN AB NAV. B S 16.98 -0.70% -0.12 6185 17.30 16.98 17.30 1222 17.04 17.10 1420 4.40% 65.86%
Kindred Group 50.96 -0.04% -0.02 7698 51.00 50.80 51.44 434 50.94 51.10 250 -1.39% -37.45%
Kinnevik AB 'B' 253.40 0.88% 2.20 8800 251.50 251.50 253.70 211 253.10 253.30 303 1.37% 17.88%
Kungsleden 85.45 -0.64% -0.55 632 86.45 85.45 86.45 356 85.20 85.45 373 1.18% 36.51%
Latour Investment B 131.20 -0.53% -0.70 3578 132.50 130.80 132.50 146 131.00 131.20 863 1.93% 17.98%
Lundbergföretagen B 358.20 0.56% 2.00 3132 358.20 356.60 360.20 13 358.40 358.80 225 -0.22% 36.79%
Lundun Petroleum 294.50 1.73% 5.00 8624 293.40 292.50 294.70 83 294.30 294.60 565 -0.82% 30.82%
Millicom Int Cell 482.60 0.75% 3.60 656 481.00 481.00 484.00 62 483.00 483.40 100 -0.17% -
Modern Times Group B 81.84 0.34% 0.28 969 81.92 81.52 82.10 90 81.80 81.90 301 -3.75% -72.13%
NORDIC ENTER.GRP B 228.00 - - - - - - 336 226.00 228.00 584 - -
NYFOSA AB 61.00 - - - - - - 134 61.90 61.95 3352 3.30% -
Netent 'B' 24.25 1.25% 0.30 305208 24.35 24.20 24.40 763 24.10 24.25 3134 -4.39% -34.65%
Nibe Industrier B 124.55 1.67% 2.05 18868 123.35 123.35 124.85 179 124.55 124.65 328 -6.95% 34.73%
Nordea Bank 59.28 0.47% 0.28 78350 59.08 58.97 59.33 1596 59.28 59.30 325 -1.55% -20.96%
Pandox AB 187.40 0.11% 0.20 336 188.00 186.80 188.00 183 187.00 189.00 100 2.74% 28.04%
Peab B 77.60 0.84% 0.65 2863 77.80 77.60 77.85 653 77.55 77.65 755 -3.63% 5.92%
Recipharm 115.20 0.35% 0.40 193 115.20 115.20 115.20 500 113.40 115.90 192 -2.79% 1.59%
SCANDIC HOTELS GP EO 78.70 1.09% 0.85 2905 78.08 78.08 78.75 361 78.45 78.75 326 0.84% -0.64%
SEB A 82.78 0.36% 0.30 70981 82.70 82.54 82.88 400 82.78 82.80 700 -2.92% -4.07%
SHB A 84.38 0.05% 0.04 66648 84.68 84.15 84.68 1140 84.40 84.44 699 -0.28% -13.78%
SKF B 150.15 1.42% 2.10 26756 149.05 149.05 150.80 240 150.10 150.20 219 -1.07% 10.28%
SSAB A 24.86 1.10% 0.27 75874 24.65 24.65 24.93 5062 24.87 24.92 750 -1.13% -19.27%
SSAB B 22.41 0.99% 0.22 25509 22.38 22.28 22.49 1702 22.37 22.45 1000 -1.25% -10.63%
SWEDISH MATCH 377.10 1.18% 4.40 14521 372.70 372.45 377.50 44 376.80 377.10 107 0.65% 7.07%
Saab B 276.50 1.77% 4.80 6982 272.90 272.80 276.60 40 276.00 276.50 275 -5.46% -11.58%
Sagax B 102.40 - - - - - - 203 103.00 105.40 6 4.49% 57.54%
Sandvik 138.50 1.58% 2.15 148108 136.85 136.85 139.45 296 138.45 138.50 597 0.18% 7.91%
Sectra B 348.50 - - - - - - 70 355.50 350.50 146 12.24% 84.29%
Securitas B 144.20 1.23% 1.75 14474 144.15 143.45 144.20 142 144.10 144.20 233 -0.70% 0.39%
Skanska B - - - - - - - - - - - - -
Skistar B 121.80 2.53% 3.00 167 121.60 121.60 121.80 454 120.60 121.40 368 2.41% -42.88%
Stora Enso R 105.70 0.76% 0.80 2677 105.30 105.30 105.90 2845 105.70 105.90 930 1.06% 1.75%
Svenska Cellulos B 77.88 1.20% 0.92 63917 77.50 77.50 78.06 1982 77.86 77.90 1341 1.50% 11.83%
Swedbank A 124.30 0.89% 1.10 64865 123.90 123.45 124.35 1631 124.30 124.35 250 -1.95% -37.62%
Swedish Orphan Bio 176.90 0.45% 0.80 12354 176.75 175.82 177.60 378 176.75 176.95 756 -1.81% -8.57%
Tele2 B 143.35 0.39% 0.55 141348 143.40 142.95 143.90 211 143.30 143.35 978 2.99% 26.48%
Telia Company 41.12 -0.15% -0.06 151315 41.19 41.05 41.30 132 41.11 41.13 3302 -0.27% -1.60%
Trelleborg B 126.80 0.96% 1.20 14865 126.55 126.40 127.30 165 126.80 126.90 410 0.76% -9.67%
VEONEER SDR DL 1 149.50 - - - - - - 169 147.00 152.45 500 -4.90% -33.26%
Vitrolife AB 178.40 0.00% 0.00 946 179.60 177.40 179.60 178 179.50 180.20 370 -1.71% 21.03%
Volvo A 130.00 1.32% 1.70 154 130.00 130.00 130.00 1019 129.80 130.00 565 -3.10% 10.51%
Volvo B 129.80 1.45% 1.85 63861 128.50 128.40 129.95 729 129.75 129.80 58 -3.10% 10.54%
Wallenstam B 106.30 -0.09% -0.10 1528 107.20 106.20 107.20 210 106.30 108.20 200 2.90% 29.60%
Wihlborgs Fastighete 147.40 0.34% 0.50 1602 149.30 147.35 149.30 260 147.00 147.70 69 1.73% 42.90%