Finanz und Wirtschaft

21.08.2019 10:28:35 Autoupdate

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%