24.09.2021 11:40:12
OMXSB CAP SEK
919.89
SEK
-8.8165
-0.95%
24.09.2021 11:25
 
Chart
Kursdaten
Kurs 919.89 Eröffnung 927.03
Diff. absolut -8.82 Tages-Hoch 927.03
Diff. % -0.95 % Tages-Tief 916.27
Volumen - Umsatz -
Schlusskurs vom 23.09.2021 928.71 Volatilität in % -
Börse Letzter Handel 24.09.2021 / 11:25
Währung SEK Aktualisierungsstand 24.09.2021 / 11:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.78% 966.5 754.5
1 Woche -1.11% 945.8 900.4
1 Monat -2.48% 961.3 900.4
3 Monate 5.78% 966.5 878.7
6 Monate 9.44% 966.5 843.3
1 Jahr 31.73% 966.5 668.9
3 Jahre 48.02% 966.5 477.9
26.42
26.51
10.93
1.13
23.78
11.54
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.42,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"7910180"},"2020":{"performance":10.93,"chartHeight":20.707698030985,"year":2020,"ID_NOTATION":"7910180"},"2021":{"performance":23.78,"chartHeight":24.730940608786,"year":2021,"ID_NOTATION":"7910180"}}
{"2019":{"performance":26.51,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9625231911877,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.54,"chartHeight":20.988779532668,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.029416622683,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.08,"chartHeight":23.312600371478,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.726585794649,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.304377968783,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.59,"chartHeight":21.835083342156,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.419206036677,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.306871874716,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.360073851842,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.989885526538,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.05935901175,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.03,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.09.2021 11:40:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 190.55 -1.65% -3.20 45247 194.75 190.25 194.75 114 189.85 190.55 224 -1.97% 13.40%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 326.40 -1.69% -5.60 6454 332.20 322.50 332.20 91 325.20 326.20 194 -12.35% 136.37%
Addnode Group B 377.50 -2.83% -11.00 438 387.50 377.50 387.50 38 376.50 378.50 5 0.91% 144.34%
ALFA LAVAL 337.15 -0.28% -0.95 47866 340.10 335.70 341.00 252 337.10 337.30 193 -3.15% 49.14%
ARJO AB B 113.00 -1.91% -2.20 55700 114.60 112.30 114.80 268 112.50 112.90 449 -0.95% 81.70%
ASSA Abloy B 262.90 -0.11% -0.30 205257 264.50 260.60 264.70 417 262.80 262.90 452 -4.05% 29.50%
AstraZeneca 1048.60 2.08% 21.40 173319 1051.80 1045.20 1062.80 501 1048.40 1048.80 380 6.00% 24.22%
Atlas Copco A 569.30 -1.09% -6.30 57309 573.60 566.20 574.40 306 569.20 569.60 649 -3.94% 35.96%
Atlas Copco B 483.10 -1.11% -5.40 16426 485.70 479.80 486.70 209 483.10 483.30 100 -4.18% 31.92%
Autoliv Sdr 749.80 -0.11% -0.80 17793 747.20 738.80 749.80 66 749.60 750.00 21 2.48% -1.91%
Axfood 211.80 -0.33% -0.70 29939 212.40 210.90 212.80 83 211.80 211.90 416 -1.82% 10.56%
Bilia A 162.10 -1.46% -2.40 2289 164.75 161.55 164.75 51 162.10 162.70 196 -2.78% 60.96%
BillerudKorsnäs 168.55 -0.56% -0.95 131903 169.40 167.65 169.40 6 168.60 168.95 35 -1.82% 16.18%
BioGaia B 466.75 -0.27% -1.25 1111 467.50 464.50 468.50 71 466.00 467.50 58 1.74% -12.03%
Biotage 249.20 -1.89% -4.80 1427 254.90 249.00 254.90 114 249.20 249.80 10 -0.08% 82.14%
Boliden 279.10 -0.21% -0.60 128965 280.70 276.45 280.70 427 279.10 279.30 344 -4.47% -4.44%
BONAVA AB B FRIA SK 81.03 -1.61% -1.32 8456 81.30 80.65 81.30 110 80.95 81.10 258 -0.60% 4.31%
Castellum 221.40 -1.31% -2.95 44029 224.80 220.90 224.80 429 221.10 221.30 214 -4.77% 9.15%
CellaVision 432.40 -1.77% -7.80 971 429.40 429.40 443.00 25 431.20 432.80 49 -1.43% 44.90%
Cloetta B 27.37 -0.69% -0.19 23830 27.58 27.32 27.58 1220 27.34 27.44 1286 -2.06% 11.94%
Dometic Group 135.75 -0.37% -0.50 18361 136.20 135.35 136.43 261 135.50 135.90 198 1.83% 21.81%
Electrolux B 204.05 -1.07% -2.20 87779 205.80 203.00 206.40 57 204.00 204.10 674 0.46% 7.42%
Elekta B 103.05 -1.53% -1.60 103428 104.55 102.75 104.55 350 103.00 103.10 974 0.53% -5.47%
Epiroc A 183.75 -0.27% -0.50 59416 183.60 182.40 184.00 126 183.70 183.85 100 -3.71% 22.47%
Epiroc B 157.75 -0.69% -1.10 45998 158.65 156.60 158.75 107 157.70 157.85 69 -2.49% 14.20%
Ericsson B 100.08 1.24% 1.23 787551 98.80 98.22 100.11 717 100.08 100.10 597 -1.54% 0.81%
ESSITY AB B 269.55 -0.28% -0.75 76792 268.90 268.70 270.20 917 269.50 269.60 17 0.45% 1.85%
Etrion Corp 0.32 0.00% 0.00 - 0.32 0.32 0.32 107871 0.30 0.30 107871 0.00% -80.52%
Evolution 1500.40 -1.17% -17.80 14316 1514.00 1487.60 1522.10 75 1499.00 1499.60 65 3.94% 81.04%
Fabege 141.10 -0.98% -1.40 20900 142.43 140.70 142.43 243 141.00 141.15 10 -1.64% 10.00%
Fastighets Balder B 558.40 -1.48% -8.40 8088 565.60 554.80 565.60 27 558.20 558.60 14 -1.73% 31.02%
Fingerprint Cards B 25.32 -0.12% -0.03 27986 25.23 25.15 25.61 418 25.29 25.44 576 1.08% 45.27%
Getinge B 379.20 -1.58% -6.10 51835 385.70 377.85 385.70 132 379.00 379.30 96 6.76% 100.03%
Granges AB (publ) 103.60 -0.38% -0.40 26901 103.75 101.70 104.75 43 103.60 104.00 312 -4.85% 4.16%
Hansa Biopharma 125.28 -0.26% -0.33 3131 124.58 124.55 125.80 2 124.90 125.30 214 0.24% -47.75%
HEMNET GROUP AB 184.80 -0.24% -0.45 5189 186.00 184.60 186.00 175 184.60 185.60 174 1.15% 0.00%
Hennes & Mauritz B 178.24 -0.74% -1.32 133853 178.54 177.50 178.79 1 178.22 178.26 512 4.11% 3.85%
Hexagon B 145.60 -2.12% -3.15 217764 147.85 144.95 147.85 325 145.55 145.60 812 -0.47% 37.95%
Hexpol B 101.65 -0.59% -0.60 17577 102.50 100.75 102.60 165 101.55 101.75 1 -4.48% 15.80%
Holmen B 399.20 -1.51% -6.10 5413 404.40 397.40 404.40 126 399.20 399.40 50 -2.13% 2.61%
Hufvudstaden A 135.20 -0.99% -1.35 19683 136.00 134.50 136.00 67 135.10 135.30 277 -1.73% 0.00%
HUSQVARNA B 107.65 -1.28% -1.40 150081 108.75 107.20 109.50 979 107.60 107.70 140 -10.54% 1.92%
ICA Gruppen 404.75 -0.23% -0.95 26039 404.40 402.00 404.75 49 404.60 404.80 184 -1.43% -1.43%
Industrivärden C 273.70 -0.36% -1.00 17252 274.20 271.50 274.20 167 273.60 273.70 177 -3.58% 3.39%
INTL PET. CORP. 43.42 1.61% 0.69 20767 42.66 42.35 43.78 659 43.36 43.50 480 3.61% 19.42%
Investment AB Latour 288.80 -0.31% -0.90 18327 289.90 286.70 291.30 108 288.40 288.80 57 -0.62% 44.13%
Investor A 195.50 -0.96% -1.90 6133 196.20 194.40 196.45 153 195.55 195.70 295 -2.03% 31.82%
Investor B 195.56 -1.20% -2.38 186748 197.50 194.50 197.50 610 195.56 195.62 200 -1.50% 31.59%
JM 316.90 -0.63% -2.00 5962 318.00 315.70 318.80 3 316.80 317.20 97 0.66% 9.51%
Kindred Group 164.50 -1.76% -2.95 193169 166.60 164.32 167.10 110 164.30 164.60 217 0.03% 107.81%
Kinnevik AB 'B' 322.40 -2.26% -7.45 28582 329.50 321.10 329.65 190 322.25 322.40 25 -0.29% 57.22%
Kungsleden 117.70 -1.18% -1.40 14041 118.80 117.30 118.80 311 117.60 117.70 612 -3.60% 31.82%
Lundbergföretagen B 492.60 -1.18% -5.90 4377 497.30 491.50 497.30 174 492.50 493.00 28 -3.05% 14.99%
Lundin Energy 301.00 0.53% 1.60 79831 298.30 296.70 301.80 444 301.00 301.20 230 1.98% 34.56%
Millicom Int Cell 313.10 -1.01% -3.20 11735 314.55 312.30 314.80 43 313.10 313.40 1490 0.44% -1.89%
Modern Times Group B 108.70 -0.09% -0.10 9216 109.00 108.00 109.00 610 108.50 108.80 81 -1.89% -15.84%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 120.47 -1.17% -1.43 142508 122.30 119.80 122.30 115 120.45 120.50 345 -2.01% 79.99%
Nordea Bank 109.56 -1.35% -1.50 859640 110.91 108.70 110.91 3093 109.54 109.58 1890 2.11% 65.42%
NORDIC ENTER.GRP B 485.60 -1.98% -9.80 3178 497.60 484.60 497.60 40 484.20 486.20 35 0.65% 7.70%
NORDNET AB (PUBL) 159.40 -0.65% -1.05 37525 161.00 158.15 161.00 504 159.20 159.80 168 -0.50% 0.00%
NYFOSA AB 127.35 -2.11% -2.75 17367 129.20 126.70 129.30 125 127.20 127.60 85 -1.44% 57.22%
Pandox AB 142.40 1.42% 2.00 138815 140.00 139.70 142.40 80 142.70 143.00 100 0.50% -4.10%
Peab AB B 93.95 -0.45% -0.42 15353 94.05 93.25 94.05 448 93.70 93.80 392 -1.90% 4.28%
Saab B 250.40 0.00% 0.00 5545 249.30 247.90 250.55 147 250.20 250.60 30 2.20% 4.03%
Sagax B 301.20 -3.15% -9.80 14193 310.40 299.60 310.40 84 301.00 301.20 77 -2.99% 85.67%
Sandvik 209.30 -0.48% -1.00 193551 209.90 208.20 210.10 1121 209.30 209.50 1117 -3.15% 3.93%
Scandic Hotels Group 36.02 1.09% 0.39 145091 35.75 35.75 36.29 541 36.01 36.20 977 6.49% 1.92%
Sectra B 192.83 0.02% 0.03 11308 221.18 185.02 221.18 283 192.00 194.30 83 2.99% 31.25%
Securitas B 135.35 0.15% 0.20 65152 135.00 133.95 135.53 163 135.30 135.40 470 -1.96% 1.62%
SEB A 123.45 -0.52% -0.65 275893 124.30 123.12 124.40 1008 123.40 123.45 907 1.10% 46.14%
Skanska B 228.50 -1.47% -3.40 21800 230.20 228.10 230.40 253 228.40 228.50 45 -2.32% 10.01%
SKF B 211.00 -0.38% -0.80 240877 210.05 208.40 211.90 869 210.90 211.00 342 2.29% -1.17%
Skistar B 180.60 0.61% 1.10 1810 179.45 178.90 181.50 32 180.40 181.20 167 2.10% 69.66%
SSAB A 42.00 -1.06% -0.45 129416 42.21 41.66 42.21 680 41.96 42.02 697 -9.58% 43.90%
SSAB B 36.94 -0.91% -0.34 97057 37.20 36.65 37.20 6 36.94 37.00 1073 -7.63% 41.70%
Svenska Cellulos B 138.05 -1.99% -2.80 86714 140.05 136.95 140.05 459 138.05 138.15 148 0.72% -2.86%
SHB A 96.96 -0.37% -0.36 218235 97.25 96.58 97.28 1110 96.92 96.98 2370 2.18% 17.48%
Swedbank A 171.06 -0.62% -1.07 179412 172.18 170.39 172.22 119 171.02 171.08 577 1.74% 18.64%
Swedish Match 80.44 0.22% 0.18 129424 80.13 79.96 80.94 263 80.40 80.44 128 -2.57% 25.60%
Swedish Orphan Bio 238.20 -0.33% -0.80 108643 238.80 237.90 239.10 326 238.20 238.40 610 -0.79% 43.20%
Tele2 B 130.82 -0.15% -0.20 98179 130.95 130.60 131.28 134 130.80 130.85 889 2.16% 20.54%
Telia Company 36.62 0.00% 0.00 513570 36.53 36.46 36.65 43 36.62 36.63 3299 -0.20% 7.53%
Trelleborg B 193.28 -0.40% -0.78 45773 193.57 191.40 193.60 225 193.20 193.35 209 -2.79% 6.15%
VEONEER SDR DL 1 299.40 0.13% 0.40 18168 298.00 298.00 299.60 102 298.60 299.60 259 -1.71% 67.98%
Vitrolife AB 509.00 -0.78% -4.00 3377 515.00 504.50 515.50 2 508.50 509.50 23 -4.11% 135.11%
Volvo A 195.50 -0.61% -1.20 9014 195.00 194.00 195.70 1119 195.60 195.80 403 1.03% 0.67%
Volvo B 193.94 -0.59% -1.16 458158 193.19 192.02 193.94 522 193.92 193.96 49 1.55% 0.15%
Wallenstam B 132.90 -1.85% -2.50 9297 135.40 132.80 135.40 225 132.80 133.00 61 -1.60% 3.44%
Wihlborgs Fastighete 182.85 -1.85% -3.45 3492 187.30 182.85 187.30 106 183.40 183.80 128 -4.12% 0.16%