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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%