27.05.2019 12:12:28
SWEDEN OMXS BENCHMARK CAP(TRG)
1242.12
SEK
-2.6809
-0.22%
27.05.2019 11:57
 
Chart
Kursdaten
Kurs 1242.12 Eröffnung 1246.99
Diff. absolut -2.68 Tages-Hoch 1252.52
Diff. % -0.22 % Tages-Tief 1241.99
Volumen - Umsatz -
Schlusskurs vom 24.05.2019 1244.80 Volatilität in % -
Börse Letzter Handel 27.05.2019 / 11:57
Währung SEK Aktualisierungsstand 27.05.2019 / 12:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.54% 1325.5 1055.6
1 Woche -2.03% 1270.8 1236.6
1 Monat -5.09% 1325.5 1236.6
3 Monate 1.86% 1325.5 1188.3
6 Monate 11.42% 1325.5 1053.2
1 Jahr 3.67% 1325.5 1053.2
3 Jahre 34.69% 1325.5 847.8
10.07
13
SMI
15.54
14.68
SMI
-4.67
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.07,"chartHeight":20.380201804868,"year":2017,"ID_NOTATION":"3208821"},"2018":{"performance":-4.67,"chartHeight":16.384237041594,"year":2018,"ID_NOTATION":"3208821"},"2019":{"performance":15.54,"chartHeight":22.636412306664,"year":2019,"ID_NOTATION":"3208821"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.05.2019 12:12:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABB Ltd 18.91 0.72% 0.14 274704 19.01 18.89 19.05 2920 18.91 18.91 2625 -3.00% 0.75%
ADDLIFE AB B 267.00 -0.74% -2.00 45 267.00 267.00 267.00 29 270.00 272.00 57 5.49% 43.64%
ALFA LAVAL 203.10 -0.59% -1.20 20987 205.00 202.90 205.30 1729 203.00 203.20 356 -2.76% 7.84%
ARJO AB B 39.30 -0.41% -0.16 22236 39.71 39.16 39.71 524 39.20 39.30 1111 5.28% 38.58%
ASSA Abloy B 193.30 -0.49% -0.95 56795 195.65 193.00 195.65 520 193.35 193.40 206 -1.02% 23.18%
ATTENDO AB 49.78 -1.33% -0.67 4260 50.15 49.64 50.15 440 49.72 49.80 179 -0.30% -35.69%
AXFOOD AB 188.05 0.19% 0.35 2773 187.88 187.50 188.20 216 188.00 188.20 140 1.16% 23.94%
AstraZeneca 6089.00 - - - - - - 220 6059.00 6090.00 4 3.68% 3.91%
Atlas Copco A 263.75 -0.66% -1.75 45961 266.50 263.40 267.50 1133 263.60 263.80 178 -4.57% 26.44%
Atlas Copco B 236.90 -0.59% -1.40 9800 239.80 236.80 240.20 225 236.70 237.00 339 -6.07% 23.20%
Atrium Ljungberg B 162.60 -0.73% -1.20 1068 163.20 162.40 163.80 374 161.80 162.40 506 3.02% 7.76%
Autoliv Sdr 626.80 -0.13% -0.80 10591 634.80 623.60 636.60 23 626.80 627.60 75 -6.50% -0.38%
BONAVA AB B FRIA SK 114.80 -0.69% -0.80 3536 115.90 114.50 116.90 117 114.70 115.00 173 -1.95% 1.67%
Betsson B 60.20 -1.31% -0.80 5864 60.80 59.90 61.10 250 60.00 60.20 487 2.62% -16.19%
BillerudKorsnäs 115.55 -0.17% -0.20 2564 116.30 115.55 117.00 4 115.45 115.75 410 -5.28% 9.40%
BioGaia B 445.25 0.45% 2.00 29 445.25 445.25 445.25 62 442.50 445.50 47 -4.16% 39.39%
Biotage 117.50 -1.01% -1.20 2307 121.20 117.50 121.20 46 117.20 117.60 184 -1.74% 10.11%
Boliden 223.35 -0.07% -0.15 13181 224.00 223.00 225.70 137 223.00 223.40 285 -4.32% 16.76%
CATENA MEDIA PLC EO- 56.45 0.67% 0.38 1747 56.50 56.42 56.60 58 56.40 56.60 126 -3.82% -42.90%
Castellum 181.15 0.25% 0.45 33385 180.50 180.50 182.15 200 181.10 181.20 256 0.47% 10.35%
Cellavision 311.00 1.63% 5.00 944 308.50 308.50 312.00 118 310.00 311.50 121 -4.08% 60.63%
Cloetta B - - - - - - - - - - - - -
DOMETIC GROUP AB 86.44 -1.62% -1.42 12975 88.00 86.40 88.08 690 86.40 86.54 635 0.64% 59.31%
EPIROC AB A 92.10 -0.52% -0.48 13015 92.98 92.06 93.04 626 92.00 92.14 438 -2.61% 11.11%
EPIROC AB B 88.82 -0.33% -0.29 4207 89.60 88.82 89.60 231 88.76 88.87 24 -2.56% 13.97%
ESSITY AB B 286.80 0.03% 0.10 30431 287.00 286.10 288.20 565 287.00 287.20 326 0.17% 32.06%
EVOLUTION GAM.GR.SK- 183.38 -1.50% -2.80 38378 185.34 181.50 185.42 130 183.00 183.38 100 2.98% 82.17%
Electrolux B 215.80 -0.46% -1.00 20974 217.80 215.70 217.90 10 215.80 216.00 235 -2.78% 16.15%
Elekta B 105.90 0.57% 0.60 83350 106.00 105.80 106.95 300 105.95 106.00 613 -2.55% 0.19%
Ericsson B 95.60 0.48% 0.46 301156 95.88 95.39 96.24 80 95.58 95.62 1112 4.94% 22.35%
Fabege 143.70 0.14% 0.20 6307 143.75 143.70 144.90 301 143.75 143.95 226 1.06% 21.16%
Fastighets Balder B 313.80 0.00% 0.00 6423 315.60 313.40 315.80 139 313.60 314.00 18 -1.51% 24.62%
GETINGE 134.00 0.22% 0.30 24245 134.25 133.95 134.25 109 133.75 134.00 359 0.91% 67.29%
Granges AB (publ) 90.90 -0.60% -0.55 2930 92.50 90.45 93.00 2367 90.25 91.65 56 -3.38% 13.32%
HOLMEN B 187.20 0.48% 0.90 2859 188.50 187.10 188.70 238 187.10 187.30 73 -3.47% 6.46%
HUSQVARNA 82.70 0.51% 0.42 40815 82.84 82.64 83.60 350 82.68 82.74 350 -3.70% 25.31%
Hansa Biopharma 176.20 -1.67% -3.00 340 180.20 176.20 180.20 110 174.50 176.20 70 1.88% -35.40%
Hembla B 181.60 0.22% 0.40 158 181.60 181.60 181.60 294 180.20 180.80 25 -0.33% 23.69%
Hemfosa Fastigheter 86.45 -0.35% -0.30 5778 87.05 86.10 87.15 31 86.25 86.45 377 2.91% 23.93%
Hennes & Mauritz B 150.34 -0.07% -0.10 112489 151.64 150.24 151.68 906 150.32 150.38 581 -5.96% 19.26%
Hexagon B 462.60 -0.02% -0.10 17284 462.80 462.40 466.30 81 463.20 463.30 83 -4.04% 13.46%
Hexpol B 72.90 -1.95% -1.45 21728 74.10 72.75 74.10 72 72.90 73.00 450 0.81% 5.84%
Hufvudstaden A 157.90 0.06% 0.10 4125 158.40 157.70 158.50 227 157.80 158.00 159 -1.07% 15.18%
ICA Gruppen 380.40 0.34% 1.30 13038 379.00 379.00 381.00 527 380.30 380.50 159 0.29% 19.36%
Industrivärden A 203.60 -0.20% -0.40 3899 204.80 203.40 205.20 614 203.00 203.40 366 -2.95% 11.54%
Industrivärden C 197.50 -0.48% -0.95 3132 199.90 197.50 199.90 217 197.15 197.55 417 -2.86% 10.99%
Intrum 230.70 0.30% 0.70 1230 230.20 230.20 232.00 134 230.10 231.20 100 -2.91% 11.49%
Investor A 428.80 -0.07% -0.30 383 430.60 428.80 430.60 171 428.80 429.40 92 -1.58% 13.64%
Investor B 431.40 -0.14% -0.60 40267 434.50 430.70 434.50 111 431.50 431.70 218 -1.50% 15.35%
JM 190.60 0.29% 0.55 6462 190.45 189.85 192.40 230 190.45 190.65 172 2.59% 10.21%
Karo Pharma 38.08 -0.31% -0.12 71 38.08 38.08 38.08 196 37.96 38.36 8185 -0.05% 3.24%
Kindred Group 71.06 -0.59% -0.42 33092 71.66 70.32 72.02 250 71.04 71.12 45 -3.12% -12.29%
Kinnevik AB 'B' 254.00 -0.66% -1.70 20248 256.20 253.20 257.10 150 254.10 254.20 164 -2.26% 19.99%
Kungsleden 74.10 -0.13% -0.10 1847 74.40 74.00 74.45 416 74.00 74.15 524 0.34% 17.78%
LEOVEGAS AB 29.99 0.60% 0.18 1305 30.16 29.91 30.16 50 29.94 30.23 1819 1.36% -25.03%
Latour Investment B 130.00 0.39% 0.50 2784 130.00 130.00 131.00 532 129.10 129.50 270 -2.04% 15.83%
Lundun Petroleum 269.90 -0.81% -2.20 43695 272.90 266.20 273.20 101 269.90 270.10 77 -9.33% 22.96%
Millicom Int Cell 539.00 0.56% 3.00 879 540.00 535.00 540.00 52 537.00 538.00 16 -4.46% -
Modern Times Group B 111.85 -1.02% -1.15 6193 113.35 111.85 113.50 90 111.65 111.95 60 -4.07% -61.38%
Netent 'B' 27.35 0.51% 0.14 6319 27.40 27.35 27.65 2500 26.85 27.40 318 -7.64% -25.76%
Nibe Industrier B 125.05 -0.60% -0.75 8755 126.00 125.05 126.55 200 124.95 125.10 200 -3.45% 38.36%
Nordea Bank 70.12 -0.13% -0.09 353770 70.64 70.05 70.64 1815 70.10 70.12 2317 -2.63% -5.95%
Pandox AB 165.20 0.00% 0.00 542 164.80 164.80 165.20 100 165.00 165.60 223 0.61% 13.00%
Peab B 76.05 0.10% 0.07 5240 76.65 76.05 76.65 553 76.05 76.20 222 -4.55% 4.58%
Recipharm 122.40 -1.77% -2.20 1756 123.25 122.40 123.25 150 122.00 122.40 99 2.13% 10.27%
SAS Ab 14.77 0.96% 0.14 38409 14.72 14.54 14.77 1750 14.76 14.84 1400 -12.40% -29.53%
SCANDIC HOTELS GP EO 79.55 1.86% 1.45 369 79.60 79.55 79.60 120 79.20 79.45 1209 -1.26% -0.32%
SEB A 87.08 -0.62% -0.54 120793 88.00 87.08 88.34 644 87.08 87.10 700 -1.82% 1.91%
SHB A 97.20 -0.61% -0.60 243020 98.70 97.18 98.71 301 97.18 97.22 1409 -3.26% -0.02%
SKF B 151.45 -0.43% -0.65 51668 153.35 151.15 154.00 200 151.45 151.60 410 -4.04% 13.30%
SSAB A 31.59 0.96% 0.30 61638 31.55 31.46 31.81 2130 31.56 31.62 1500 -1.97% 2.72%
SSAB B 28.06 1.08% 0.30 21402 28.10 27.94 28.22 1286 27.97 28.09 2000 -1.32% 11.80%
SWEDISH MATCH 458.60 -0.78% -3.60 26991 462.50 458.60 466.10 100 459.00 459.60 120 -0.09% 32.78%
Saab B 281.30 0.43% 1.20 8857 282.60 281.30 282.80 27 281.30 281.70 75 -2.17% -8.85%
Sagax B 182.60 0.44% 0.80 178 180.80 180.80 182.60 157 181.60 182.80 229 1.45% 39.85%
Sandvik 151.60 -1.33% -2.05 225657 155.70 151.35 155.70 280 151.60 151.65 504 -5.36% 21.61%
Sectra B 300.50 -1.64% -5.00 67 300.50 300.50 300.50 101 293.50 304.50 97 -1.45% 61.55%
Securitas B 161.85 0.15% 0.25 22490 161.70 160.95 162.60 310 161.80 161.90 131 0.22% 13.88%
Skanska B 158.65 -0.25% -0.40 14038 159.25 158.65 159.90 308 158.60 158.70 179 -1.06% 13.20%
Skistar B 121.00 -1.47% -1.80 572 121.80 121.00 121.80 180 119.40 120.40 206 2.16% -40.96%
Stora Enso R 106.20 0.00% 0.00 24736 106.70 105.80 107.10 2350 106.00 106.30 2750 -5.26% 3.01%
Svenska Cellulos B 75.60 0.27% 0.20 34861 76.04 75.58 76.08 447 75.58 75.62 336 -3.75% 9.56%
Swedbank A 139.90 -0.43% -0.60 99247 141.88 139.90 142.00 868 139.85 139.90 296 -2.46% -28.86%
Swedish Orphan Bio 173.30 0.76% 1.30 49984 172.25 172.00 175.45 195 173.15 173.20 200 -1.71% -10.70%
Tele2 B 130.25 0.19% 0.25 68964 130.40 129.90 130.65 350 130.20 130.30 732 1.60% 15.15%
Telia Company 40.57 0.57% 0.23 342373 40.51 40.41 40.75 4475 40.58 40.61 4486 -0.91% -3.61%
Tethys Oil 65.40 -1.21% -0.80 3222 66.50 65.40 66.50 350 64.40 65.40 849 -11.08% 2.64%
Trelleborg B 132.60 -0.08% -0.10 15237 133.60 132.30 133.95 200 132.50 132.85 360 -3.81% -4.57%
VEONEER SDR DL 1 177.90 2.98% 5.15 711 177.90 175.35 178.35 55 176.25 177.70 55 -6.52% -22.88%
Vitrolife AB 199.80 -2.35% -4.80 8317 201.40 198.20 202.20 204 199.00 200.40 93 -0.68% 38.81%
Volvo A 137.10 - - - - - - 4860 135.60 138.30 500 -2.83% 18.09%
Volvo B 135.80 -0.88% -1.20 280696 138.45 135.30 138.60 3552 135.80 135.85 492 -3.01% 18.36%
Wallenstam B 97.45 0.10% 0.10 692 97.45 97.45 97.47 1900 96.60 98.00 200 -1.42% 18.57%
Wihlborgs Fastighete 138.00 -0.22% -0.30 1921 138.50 137.80 138.60 280 137.80 138.10 140 3.13% 34.53%