02.08.2021 12:15:55
SWEDEN OMXS BENCHMARK CAP(TRG)
2082.65
SEK
14.9985
0.73%
02.08.2021 12:00
 
Chart
Kursdaten
Kurs 2082.65 Eröffnung 2077.60
Diff. absolut 15.00 Tages-Hoch 2086.42
Diff. % 0.73 % Tages-Tief 2076.50
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 2067.65 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 12:00
Währung SEK Aktualisierungsstand 02.08.2021 / 12:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 29.48% 2082.6 1606.0
1 Woche -0.52% 2082.6 2050.3
1 Monat 6.61% 2082.6 1936.1
3 Monate 9.87% 2082.6 1858.6
6 Monate 25.39% 2082.6 1655.5
1 Jahr 45.53% 2082.6 1410.5
3 Jahre 69.77% 2082.6 1001.8
31.6
26.51
12.7
1.13
29.48
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.6,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"3208821"},"2020":{"performance":12.7,"chartHeight":21.754142096688,"year":2020,"ID_NOTATION":"3208821"},"2021":{"performance":29.48,"chartHeight":25.303496355072,"year":2021,"ID_NOTATION":"3208821"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.5193873331721,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 12:15:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 206.90 0.63% 1.30 46365 205.70 205.70 207.40 193 206.70 206.90 49 2.98% 20.34%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 294.30 2.19% 6.30 2281 288.00 288.00 295.80 64 293.40 294.60 85 8.68% 105.04%
Addnode Group B 367.00 -1.21% -4.50 69 372.00 367.00 372.00 2 367.00 369.00 86 0.13% 133.65%
ALFA LAVAL 363.30 0.97% 3.50 72989 361.90 361.50 365.30 123 363.20 363.40 120 2.24% 58.71%
ARJO AB B 109.10 -0.09% -0.10 41655 109.40 107.60 109.50 901 109.10 109.20 109 12.29% 72.24%
ASSA Abloy B 277.50 0.54% 1.50 62460 277.15 277.15 279.45 471 277.40 277.50 372 0.04% 35.79%
AstraZeneca 983.50 -0.42% -4.10 49698 990.10 980.30 993.00 121 983.30 983.60 290 -2.53% 19.43%
Atlas Copco A 585.10 0.39% 2.30 79666 586.50 582.20 587.20 345 585.00 585.20 339 -0.51% 37.66%
Atlas Copco B 495.70 1.16% 5.70 34197 492.90 491.05 496.20 192 494.90 495.20 142 -0.49% 32.33%
Autoliv Sdr 867.00 0.30% 2.60 6177 867.00 866.60 874.80 24 865.20 866.00 110 6.35% 12.96%
Axfood 232.20 -0.47% -1.10 11166 233.60 232.00 233.70 71 232.10 232.30 276 -0.68% 21.38%
Bilia A 188.50 2.00% 3.70 5328 184.80 184.05 188.50 111 188.20 188.70 78 -11.07% 80.82%
BillerudKorsnäs 185.15 -0.50% -0.93 15704 187.05 185.15 187.05 42 185.05 185.25 526 0.77% 27.54%
BioGaia B 529.00 3.12% 16.00 1548 515.00 515.00 529.00 207 526.00 530.00 75 3.95% -3.57%
Biotage 245.00 -0.73% -1.80 9022 248.20 244.30 249.60 51 244.20 245.00 162 6.66% 76.98%
Boliden 341.70 1.67% 5.60 54947 338.00 338.00 342.40 477 341.60 341.80 98 4.92% 14.83%
BONAVA AB B FRIA SK 93.55 1.52% 1.40 9399 92.95 92.55 93.75 119 93.30 93.65 448 -1.50% 16.72%
Castellum 243.30 0.72% 1.75 57141 241.20 237.00 243.60 176 243.10 243.30 9 -0.80% 15.74%
CellaVision 458.40 1.44% 6.50 3182 445.20 445.20 463.40 20 456.20 458.40 3 8.01% 48.75%
Cloetta B 27.96 0.04% 0.01 3183 28.12 27.88 28.12 1545 27.90 27.96 439 -0.75% 13.53%
DOMETIC GROUP AB 147.38 0.73% 1.07 32132 145.40 145.20 148.20 220 147.25 147.45 54 0.17% 30.80%
Electrolux B 225.00 -0.62% -1.40 65544 225.80 225.00 228.00 356 224.90 225.10 613 -0.22% 17.92%
Elekta B 127.95 1.87% 2.35 102864 127.85 127.30 128.68 65 127.80 128.00 200 -2.67% 13.46%
Epiroc A 201.80 0.45% 0.90 121038 202.10 201.00 202.60 450 201.70 201.80 236 -1.71% 33.53%
Epiroc B 174.10 0.69% 1.20 16492 174.00 173.40 174.65 100 173.95 174.30 95 -1.00% 24.30%
Ericsson B 100.00 0.94% 0.93 731089 99.66 99.22 101.04 149 99.99 100.02 599 -2.72% 1.03%
ESSITY AB B 279.90 -0.46% -1.30 75585 281.20 279.80 281.70 523 279.70 279.80 208 -0.21% 5.95%
Etrion Corp 2.76 0.00% 0.00 - 2.76 2.76 2.76 11187 2.82 2.85 11187 0.00% 70.52%
Evolution 1515.00 1.01% 15.10 24774 1499.10 1499.10 1523.00 45 1514.00 1515.20 25 -0.01% 78.86%
Fabege 152.20 1.69% 2.52 58084 150.75 149.75 152.30 175 152.05 152.30 300 -0.28% 15.53%
Fastighets Balder B 607.00 2.12% 12.60 17286 597.00 595.00 607.80 23 606.40 607.40 121 0.03% 37.40%
Fingerprint Cards B 30.64 0.08% 0.03 60969 30.76 30.44 31.10 540 30.64 30.74 978 2.34% 75.47%
Getinge B 375.00 0.16% 0.60 29105 375.50 374.50 378.50 124 374.90 375.10 11 3.57% 94.37%
Granges AB (publ) 115.60 1.23% 1.40 2898 114.60 114.50 116.10 194 115.30 115.80 12 3.44% 14.37%
Hansa Biopharma 116.50 1.64% 1.88 5524 117.00 116.50 118.65 271 115.85 116.80 92 1.21% -52.32%
HEMNET GROUP AB 185.00 -0.31% -0.57 24173 185.78 185.00 185.82 72 185.00 185.95 70 -6.23% 0.00%
Hennes & Mauritz B 182.66 1.20% 2.17 231961 181.52 181.44 183.75 100 182.58 182.66 233 -3.54% 4.39%
Hexagon B 143.05 0.28% 0.40 150447 142.93 142.90 144.20 955 143.00 143.10 1122 2.11% 32.29%
Hexpol B 117.90 0.81% 0.95 56399 117.80 117.38 118.15 138 117.85 117.95 92 -0.09% 32.45%
Holmen B 449.10 -0.73% -3.30 15122 454.20 448.50 454.90 5 448.90 449.30 104 1.28% 14.53%
Hufvudstaden A 159.43 1.16% 1.82 9492 158.60 157.55 159.57 29 159.40 159.75 669 -0.10% 15.42%
HUSQVARNA B 120.00 -0.87% -1.05 78853 121.25 119.97 121.70 440 119.95 120.05 203 1.25% 13.13%
ICA Gruppen 424.40 -0.40% -1.70 17872 426.50 423.40 426.60 84 424.40 424.60 368 0.83% 3.52%
Industrivärden C 329.10 -0.27% -0.90 15164 331.80 328.40 333.75 108 329.00 329.30 100 0.24% 24.20%
INTL PET. CORP. 42.04 1.50% 0.62 43218 41.68 41.62 42.38 297 41.28 42.04 223 1.35% 15.76%
Investment AB Latour 336.85 0.04% 0.15 16666 337.65 335.50 339.50 30 336.70 337.00 101 2.09% 67.51%
Investor A 214.51 0.24% 0.51 6589 215.30 214.10 215.70 120 214.30 214.50 171 -1.11% 42.90%
Investor B 214.50 0.42% 0.90 197766 214.20 214.20 216.40 249 214.40 214.50 427 -1.20% 42.00%
JM 306.30 0.71% 2.15 6795 305.70 305.20 306.95 230 305.90 306.50 24 -0.88% 4.45%
Kindred Group 142.30 0.35% 0.50 56584 141.25 141.25 143.55 382 142.15 142.35 260 -2.51% 75.97%
Kinnevik AB 'B' 381.65 1.39% 5.25 30270 377.07 375.10 383.10 164 381.40 381.70 129 0.00% 79.41%
Kungsleden 123.95 6.58% 7.65 344256 123.00 122.70 125.10 25 123.90 124.10 332 1.04% 28.72%
Lundbergföretagen B 620.80 0.89% 5.50 5544 613.70 613.70 622.40 97 620.20 621.40 74 1.03% 41.94%
Lundin Energy 271.40 1.23% 3.30 117524 269.70 267.50 272.30 334 271.20 271.50 217 -2.65% 20.49%
Millicom Int Cell 342.50 -0.26% -0.90 33404 346.90 339.90 347.20 295 342.50 342.90 94 -4.56% 6.51%
Modern Times Group B 121.67 -0.27% -0.33 11084 122.60 120.00 122.60 337 121.60 122.00 250 -1.05% -5.63%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 102.20 -0.63% -0.65 39276 103.20 102.20 103.60 150 102.05 102.30 830 1.13% 51.86%
Nordea Bank 101.46 0.32% 0.32 346545 101.66 101.22 101.84 202 101.44 101.48 589 1.26% 50.64%
NORDIC ENTER.GRP B 467.80 1.70% 7.80 7923 461.90 454.00 469.20 41 467.40 468.00 30 -3.81% 0.00%
NORDNET AB (PUBL) 141.65 1.91% 2.65 45371 137.88 137.88 142.10 230 141.55 141.70 312 5.18% 0.00%
NYFOSA AB 136.50 2.48% 3.30 27332 134.00 133.20 136.95 72 136.40 136.70 478 0.38% 60.97%
Pandox AB 146.55 1.56% 2.25 14466 145.25 144.80 147.30 54 146.20 146.60 348 2.41% -1.43%
Peab AB B 101.90 1.49% 1.50 11361 100.80 100.80 102.00 133 101.80 102.00 440 -0.99% 10.94%
Saab B 259.70 -0.69% -1.80 23041 262.20 259.20 263.40 46 258.70 259.10 25 2.99% 8.64%
Sagax B 309.40 1.98% 6.00 24178 303.30 303.30 309.40 148 309.20 309.60 518 2.09% 81.13%
Sandvik 225.45 0.29% 0.65 204623 226.05 225.20 227.60 282 225.30 225.40 1128 -0.95% 11.09%
Scandic Hotels Group 35.40 1.03% 0.36 20747 35.26 35.06 35.63 500 35.21 35.32 600 1.54% 0.23%
Sectra B 696.50 1.46% 10.00 1735 687.50 686.00 698.00 23 695.00 696.50 65 -1.79% -6.54%
Securitas B 150.20 -0.69% -1.05 167219 152.00 149.50 153.00 87 150.15 150.35 115 5.40% 13.72%
SEB A 117.10 0.34% 0.40 100165 117.05 116.80 117.65 1687 117.05 117.15 2055 1.74% 37.42%
Skanska B 243.70 0.21% 0.50 37993 244.20 243.70 246.05 446 243.70 243.80 117 -6.21% 15.37%
SKF B 229.90 0.17% 0.40 46682 230.55 229.90 232.30 89 229.80 230.00 1054 0.09% 7.09%
Skistar B 160.20 -0.50% -0.80 2136 161.80 159.40 161.80 2 160.10 160.40 180 0.19% 52.17%
SSAB A 50.04 1.62% 0.80 167298 49.48 49.48 50.20 207 50.02 50.06 1243 6.93% 66.92%
SSAB B 44.51 1.07% 0.47 284045 44.22 44.18 44.82 322 44.50 44.53 1247 7.23% 67.39%
Svenska Cellulos B 159.45 -0.37% -0.60 35945 160.57 159.35 161.05 780 159.35 159.45 514 0.72% 10.38%
SHB A 97.84 0.64% 0.62 312109 97.60 97.40 98.16 1257 97.78 97.84 1450 1.12% 17.36%
Swedbank A 167.70 -0.10% -0.16 187212 167.59 167.21 168.56 413 167.68 167.74 521 2.37% 15.70%
Swedish Match 78.08 1.19% 0.92 455487 77.14 77.10 78.10 892 78.04 78.08 560 -1.81% 20.75%
Swedish Orphan Bio 168.50 0.24% 0.40 12728 169.30 168.50 169.50 158 168.45 168.70 64 -1.90% 0.72%
Tele2 B 126.40 -0.16% -0.20 59513 127.00 126.12 127.20 2121 126.30 126.40 899 -0.55% 16.47%
Telia Company 37.83 0.08% 0.03 493106 37.84 37.71 37.93 1640 37.80 37.82 1871 -2.98% 11.00%
Trelleborg B 216.25 1.67% 3.55 75046 214.40 214.05 216.90 367 216.10 216.30 13 0.57% 16.36%
VEONEER SDR DL 1 264.60 -0.68% -1.80 8554 267.00 264.60 267.60 321 264.40 265.00 451 -1.26% 49.66%
Vitrolife AB 485.60 -0.94% -4.60 6494 493.90 484.40 493.90 15 485.60 486.20 35 4.16% 124.66%
Volvo A 211.20 1.25% 2.60 14014 211.00 211.00 213.00 827 211.20 211.60 547 -2.98% 6.76%
Volvo B 205.55 1.16% 2.35 455918 204.00 203.60 207.50 79 205.55 205.60 733 -2.78% 4.31%
Wallenstam B 146.60 1.38% 2.00 6098 143.20 143.20 146.70 78 146.60 146.80 263 -0.75% 10.47%
Wihlborgs Fastighete 205.20 2.09% 4.20 22547 200.80 200.80 205.20 126 205.00 205.40 214 -0.20% 8.06%