15.06.2021 15:44:54
OMXSB CAP SEK
899.73
SEK
0.6563
0.07%
15.06.2021 15:29
 
Chart
Kursdaten
Kurs 899.73 Eröffnung 902.63
Diff. absolut 0.66 Tages-Hoch 903.94
Diff. % 0.07 % Tages-Tief 898.59
Volumen - Umsatz -
Schlusskurs vom 14.06.2021 899.07 Volatilität in % -
Börse Letzter Handel 15.06.2021 / 15:29
Währung SEK Aktualisierungsstand 15.06.2021 / 15:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.83% 905.9 754.5
1 Woche 0.85% 905.9 889.1
1 Monat 2.53% 905.9 854.8
3 Monate 5.85% 905.9 841.3
6 Monate 20.28% 905.9 729.1
1 Jahr 43.97% 905.9 609.0
3 Jahre 49.96% 905.9 477.9
26.42
26.51
10.93
1.13
19.83
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.42,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"7910180"},"2020":{"performance":10.93,"chartHeight":20.632176085024,"year":2020,"ID_NOTATION":"7910180"},"2021":{"performance":19.83,"chartHeight":23.704014724162,"year":2021,"ID_NOTATION":"7910180"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.37,"chartHeight":21.270399037368,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":7.28,"chartHeight":18.536545187104,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.06.2021 15:44:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 199.25 0.23% 0.45 56263 198.10 197.12 199.90 111 199.15 199.30 85 2.95% 16.36%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 252.20 0.56% 1.40 7922 249.40 249.00 258.40 30 250.40 252.20 128 3.38% 78.56%
Addnode Group B 319.50 0.31% 1.00 2200 320.00 317.50 322.00 186 318.00 319.50 93 -1.09% 100.31%
ALFA LAVAL 296.55 -0.82% -2.45 305499 299.90 294.85 300.10 52 296.40 296.50 255 -1.90% 31.89%
ARJO AB B 91.65 1.55% 1.40 130115 90.65 90.65 92.60 243 91.60 91.75 177 3.59% 42.35%
ASSA Abloy B 267.30 2.16% 5.65 393507 263.40 263.00 268.60 514 267.20 267.30 411 2.33% 28.73%
AstraZeneca 982.70 0.23% 2.30 51743 984.00 978.30 986.10 58 982.40 982.70 100 4.25% 18.56%
Atlas Copco A 524.00 1.91% 9.80 251480 517.00 516.80 526.00 205 523.80 524.00 918 1.28% 21.46%
Atlas Copco B 446.45 1.56% 6.85 64724 442.05 441.80 449.40 244 446.30 446.50 64 1.50% 18.71%
Autoliv Sdr 866.00 0.02% 0.20 8491 864.80 863.80 868.60 29 865.80 866.60 49 -2.37% 13.15%
Axfood 234.10 0.34% 0.80 125766 234.30 233.70 236.20 100 233.90 234.30 110 1.04% 21.38%
Bilia A 184.90 1.54% 2.80 37771 182.20 181.20 188.20 120 184.70 185.10 101 2.36% 78.18%
BillerudKorsnäs 174.05 0.90% 1.55 66216 173.40 172.10 174.18 201 174.00 174.15 156 4.04% 18.23%
BioGaia B 462.00 0.22% 1.00 4740 466.50 459.00 466.50 125 461.00 463.50 69 4.77% -13.35%
Biotage 181.45 -2.21% -4.10 2016 184.80 181.45 184.80 74 181.30 182.40 33 4.07% 33.06%
Boliden 332.80 -4.01% -13.90 271100 344.60 332.75 344.60 419 332.60 332.90 262 0.14% 18.45%
BONAVA AB B FRIA SK 101.90 -1.26% -1.30 17806 102.30 101.35 102.95 305 101.80 102.10 437 -7.36% 30.72%
Castellum 224.20 -1.80% -4.10 68379 226.30 224.00 226.30 429 224.00 224.30 759 2.42% 9.39%
CellaVision 341.40 -2.62% -9.20 2566 350.20 341.40 357.80 70 338.80 342.60 133 2.57% 15.40%
Cloetta B 25.86 -0.81% -0.21 90010 26.07 25.75 26.08 1500 25.82 25.86 472 -3.59% 5.89%
DOMETIC GROUP AB 147.55 -1.50% -2.25 115660 150.65 147.45 150.65 209 147.55 147.70 1426 0.27% 33.93%
Electrolux B 234.00 -0.72% -1.70 144613 237.00 234.00 238.25 433 233.90 234.10 418 -2.20% 22.76%
Elekta B 119.30 0.13% 0.15 116857 119.60 119.00 120.45 432 119.25 119.35 167 -6.99% 7.63%
Epiroc A 187.30 4.52% 8.10 950287 181.95 181.80 189.05 163 187.30 187.35 1394 -1.92% 19.11%
Epiroc B 163.20 2.51% 4.00 67490 160.90 160.65 163.70 104 162.70 163.65 104 -1.33% 14.45%
Ericsson B 109.44 0.07% 0.08 856473 109.66 109.16 110.28 871 109.42 109.44 714 0.81% 11.52%
ESSITY AB B 291.80 0.31% 0.90 106804 292.00 291.00 293.30 536 291.80 292.00 1034 0.41% 9.61%
Etrion Corp 2.81 0.00% 0.00 - 2.81 2.81 2.81 11393 2.71 2.75 11393 0.00% 73.77%
Evolution 1527.80 -3.82% -60.60 61627 1598.00 1492.60 1605.00 35 1524.40 1528.80 21 1.52% 89.41%
Fabege 143.80 -2.24% -3.30 69041 147.53 143.75 147.53 172 143.70 143.95 396 3.45% 13.55%
Fastighets Balder B 579.20 0.14% 0.80 15598 582.00 574.40 583.10 12 579.20 579.40 51 3.43% 33.70%
Fingerprint Cards B 33.45 1.92% 0.63 112372 32.77 32.77 33.49 478 33.42 33.46 50 6.99% 88.08%
Getinge B 312.65 0.27% 0.85 179515 313.20 310.70 314.00 416 312.60 312.80 226 -0.16% 61.87%
Granges AB (publ) 114.00 0.00% 0.00 15274 113.90 113.55 114.85 5 113.80 114.10 89 1.15% 14.17%
Hansa Biopharma 159.00 0.03% 0.05 44011 159.10 158.40 162.40 119 158.85 159.15 70 12.23% -33.88%
HEMNET AB 189.00 0.16% 0.30 7801 188.00 188.00 191.55 32 189.00 189.80 40 -9.80% 0.00%
Hennes & Mauritz B 204.75 -2.64% -5.55 1004640 211.55 204.65 211.55 328 204.75 204.90 177 0.79% 21.63%
Hexagon B 125.95 1.90% 2.35 373923 124.35 123.88 126.10 1547 125.90 126.00 2612 1.31% 14.63%
Hexpol B 103.95 -0.67% -0.70 50716 104.80 103.75 105.55 77 103.85 104.05 336 0.96% 18.52%
Holmen B 384.20 -2.73% -10.80 32617 395.00 383.10 396.40 78 384.20 384.50 78 2.60% 0.00%
Hufvudstaden A 152.00 -0.46% -0.70 29941 151.85 149.82 152.50 298 151.80 152.15 248 3.81% 11.83%
HUSQVARNA B 116.40 -0.47% -0.55 46283 117.30 116.40 118.05 283 116.30 116.40 99 -5.03% 9.30%
ICA Gruppen 403.50 -0.86% -3.50 71112 406.70 401.80 407.30 330 403.50 403.60 96 0.22% -1.12%
Industrivärden C 321.10 -0.99% -3.20 42412 323.00 320.40 324.60 231 321.20 321.40 425 -0.83% 22.05%
INTL PET. CORP. 39.00 -0.96% -0.38 30161 38.94 38.10 39.10 1075 38.98 39.14 991 9.15% 10.06%
Investment AB Latour 279.00 0.47% 1.30 24372 279.60 277.65 281.30 83 278.80 279.40 39 1.42% 38.16%
Investor A 194.57 -0.19% -0.38 9390 194.65 194.35 195.28 93 194.60 194.85 46 0.80% 30.18%
Investor B 195.50 -0.13% -0.25 265618 196.15 195.22 196.45 1822 195.45 195.50 437 0.80% 30.13%
JM 317.20 -0.97% -3.10 43802 321.80 316.25 321.80 42 317.00 317.40 22 -7.15% 9.99%
Kindred Group 140.00 -2.95% -4.25 81230 143.90 138.55 144.05 389 139.95 140.15 367 -0.48% 79.01%
Kinnevik AB 'B' 326.50 0.80% 2.60 207846 325.50 324.00 329.90 114 326.40 326.60 177 6.02% 54.39%
Klövern AB 'B' 18.86 4.95% 0.89 132231 18.38 18.27 18.86 516 18.85 18.93 2800 4.17% 15.27%
Kungsleden 112.40 -0.79% -0.90 42358 113.00 111.55 113.10 20 112.30 112.40 474 2.12% 25.40%
Lundbergföretagen B 553.20 -0.14% -0.80 9763 556.00 551.40 556.80 13 553.00 553.80 117 2.40% 27.80%
Lundin Energy 303.30 -1.33% -4.10 135613 308.50 300.70 308.80 303 303.20 303.40 707 2.64% 38.16%
Millicom Int Cell 356.40 0.03% 0.10 24514 357.00 353.20 358.00 93 356.30 356.70 342 -0.47% 10.51%
Modern Times Group B 115.30 -0.60% -0.70 13698 116.20 115.20 116.60 137 115.40 115.70 273 -0.85% -10.27%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 89.72 0.11% 0.10 271294 90.50 89.46 90.80 558 89.72 89.76 1378 0.09% 32.33%
Nordea Bank 94.90 0.33% 0.31 547000 94.67 94.52 94.95 1002 94.88 94.90 183 3.06% 40.88%
NORDIC ENTER.GRP B 403.30 1.33% 5.30 13842 401.60 399.80 406.00 126 402.80 403.60 9 -2.69% -13.48%
- - - - - - - - - - - 0.00% 0.00%
NYFOSA AB 118.10 -0.42% -0.50 47700 118.60 117.65 119.00 6 118.10 118.30 801 3.67% 43.32%
Pandox AB 162.20 -2.41% -4.00 90932 162.40 159.80 167.30 439 161.80 162.10 129 1.96% 13.52%
Peab AB B 114.40 -0.17% -0.20 25289 114.90 114.25 115.00 162 114.30 114.50 852 -1.80% 26.63%
Saab B 238.50 -1.20% -2.90 13494 241.20 238.50 241.90 105 238.50 238.70 27 -1.87% 0.29%
Sagax B 263.20 0.08% 0.20 40872 264.00 262.40 264.80 99 262.80 263.20 228 4.45% 57.01%
Sandvik 221.25 -0.11% -0.25 394700 222.25 220.30 223.50 1129 221.20 221.30 70 -2.12% 9.46%
Scandic Hotels Group 36.73 -4.84% -1.87 260298 39.77 36.16 39.80 1192 36.76 36.90 996 5.23% 10.41%
Sectra B 646.00 0.86% 5.50 5837 645.00 639.00 646.25 15 645.00 646.00 78 3.81% -12.80%
Securitas B 132.45 -0.23% -0.30 361204 133.50 132.40 133.60 1276 132.40 132.50 877 -1.48% -0.19%
SEB A 109.28 0.44% 0.47 370704 108.75 108.75 109.58 1624 109.25 109.30 1716 0.14% 28.12%
Skanska B 243.90 -0.16% -0.40 69014 244.80 243.65 245.60 250 243.70 243.90 98 1.66% 15.89%
SKF B 220.40 0.27% 0.60 136036 220.50 219.50 221.30 403 220.30 220.40 238 -3.21% 2.57%
Skistar B 140.60 -1.68% -2.40 6531 143.80 139.95 143.80 185 140.40 141.00 50 3.70% 35.16%
SSAB A 42.42 -3.86% -1.71 445511 43.90 42.01 43.90 269 42.38 42.45 269 0.24% 49.58%
SSAB B 37.41 -3.23% -1.25 532597 38.62 37.02 38.63 1004 37.33 37.40 224 -2.20% 46.94%
Svenska Cellulos B 137.47 -1.56% -2.17 158064 140.00 137.05 140.03 768 137.40 137.50 721 2.72% -3.69%
SHB A 94.26 -0.15% -0.14 663441 94.58 94.16 94.78 1601 94.24 94.28 1096 1.03% 13.95%
Swedbank A 154.25 -0.39% -0.61 329129 154.90 153.68 155.20 486 154.22 154.26 243 1.31% 6.74%
Swedish Match 78.97 0.96% 0.75 579927 78.48 78.26 79.06 594 78.98 79.00 818 0.03% 22.41%
Swedish Orphan Bio 155.88 -0.78% -1.23 47997 157.70 153.72 158.10 25 155.75 156.00 1043 7.97% -5.87%
Tele2 B 117.42 1.01% 1.18 287283 116.80 116.60 117.70 1101 117.40 117.45 888 2.85% 6.95%
Telia Company 37.05 0.82% 0.30 806293 36.85 36.81 37.11 900 37.05 37.06 2654 1.13% 7.94%
Trelleborg B 206.75 -0.70% -1.45 188717 207.70 206.50 208.40 547 206.70 206.80 1417 -2.53% 13.89%
VEONEER SDR DL 1 201.40 -1.08% -2.20 21290 204.20 200.80 205.00 66 201.40 201.80 225 1.09% 14.38%
Vitrolife AB 348.00 -0.74% -2.60 4781 353.00 346.20 353.00 24 347.60 348.20 16 4.75% 60.68%
Volvo A 231.60 -0.26% -0.60 73864 233.80 231.50 234.20 553 231.40 231.80 1634 -0.68% 18.83%
Volvo B 225.72 -0.08% -0.17 482656 227.10 225.65 228.30 293 225.70 225.75 1433 -0.79% 15.97%
Wallenstam B 147.30 0.07% 0.10 66671 147.80 146.60 147.95 430 147.10 147.30 98 2.51% 12.45%
Wihlborgs Fastighete 196.20 -1.26% -2.50 19556 200.05 196.00 200.05 70 196.30 196.70 246 0.97% 6.83%