16.04.2021 05:26:47
SWEDEN OMXS BENCHMARK CAP(TRG)
1908.37
SEK
13.8703
0.73%
15.04.2021 17:36
 
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
31.6
26.51
12.7
1.13
19.5
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.6,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"3208821"},"2020":{"performance":12.7,"chartHeight":22.686931464886,"year":2020,"ID_NOTATION":"3208821"},"2021":{"performance":19.5,"chartHeight":25.030546411134,"year":2021,"ID_NOTATION":"3208821"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.21,"chartHeight":22.004877609395,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.04.2021 05:26:46
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%