18.07.2019 15:37:58
OMXSB CAP SEK
609.11
SEK
-4.6081
-0.75%
18.07.2019 15:22
 
Chart
Kursdaten
Kurs 609.11 Eröffnung 614.16
Diff. absolut -4.61 Tages-Hoch 614.16
Diff. % -0.75 % Tages-Tief 604.84
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 613.72 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 15:22
Währung SEK Aktualisierungsstand 18.07.2019 / 15:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.63% 643.7 524.6
1 Woche -1.13% 627.3 613.2
1 Monat 0.96% 631.1 602.8
3 Monate -2.62% 643.7 571.8
6 Monate 8.85% 643.7 563.9
1 Jahr 3.98% 643.7 523.4
3 Jahre 22.79% 643.7 493.8
6.61
13
SMI
14.63
17.95
SMI
-8.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.61,"chartHeight":17.349860230003,"year":2017,"ID_NOTATION":"7910180"},"2018":{"performance":-8.31,"chartHeight":18.485063588262,"year":2018,"ID_NOTATION":"7910180"},"2019":{"performance":14.63,"chartHeight":21.290459202615,"year":2019,"ID_NOTATION":"7910180"}}
{"2017":{"performance":13,"chartHeight":20.704570942725,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.729569745609,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.95,"chartHeight":22.304838962964,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.541215670086,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.211864480827,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.66,"chartHeight":21.934931717341,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.825462488609,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.844759579003,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":21.943855089931,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.291003789159,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.007955835226,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.111932324736,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.723610914641,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.354328463729,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.88,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.07.2019 15:37:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABB Ltd 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ADDLIFE AB B 266.00 -0.75% -2.00 141 264.00 263.50 266.00 100 264.00 268.00 116 -5.63% 43.11%
ALFA LAVAL 177.85 -3.73% -6.90 518320 184.90 174.95 185.00 163 177.75 177.80 604 -7.46% -2.43%
ARJO AB B 40.52 -0.15% -0.06 277140 40.40 37.58 40.78 1399 40.04 40.42 107 -2.87% 42.51%
ASSA Abloy B 217.10 -0.73% -1.60 612998 218.60 214.00 218.60 340 217.00 217.10 551 3.85% 38.68%
ATTENDO AB 41.27 1.10% 0.45 17806 41.06 40.56 41.54 200 41.10 41.34 26 -4.94% -47.97%
AXFOOD AB 201.80 0.35% 0.70 41902 199.35 199.20 202.50 175 201.60 201.80 471 9.65% 32.78%
AstraZeneca 6386.00 -0.68% -44.00 226338 6423.00 6366.00 6451.00 310 6385.00 6387.00 200 -1.12% 9.73%
Atlas Copco A 282.40 -1.57% -4.50 359984 282.70 279.00 283.20 590 282.30 282.50 2297 1.20% 36.64%
Atlas Copco B 253.00 -1.40% -3.60 142061 252.70 248.90 253.50 1549 252.90 253.00 560 1.10% 32.66%
Autoliv Sdr 647.40 -1.13% -7.40 4790 649.00 646.00 652.20 75 646.80 647.80 75 5.61% 3.94%
Betsson B 56.15 -0.62% -0.35 35622 55.80 55.50 56.50 2080 56.10 56.40 250 -3.25% -22.37%
Bilia A 78.50 -2.42% -1.95 5660 79.45 78.05 79.45 16 78.45 78.55 26 -2.19% -2.96%
BillerudKorsnäs 107.15 -2.37% -2.60 76471 108.75 106.60 109.20 76 107.15 107.35 510 -12.79% 3.73%
BioGaia B 398.50 0.38% 1.50 1545 394.50 394.50 400.00 10 393.00 398.50 10 -2.70% 24.84%
Biotage 110.20 -1.69% -1.90 22247 113.25 108.90 113.40 896 110.10 110.40 218 3.41% 3.99%
Boliden 218.70 -1.77% -3.95 202650 221.50 217.25 221.50 447 218.65 218.75 36 1.16% 16.31%
Castellum 194.15 0.05% 0.10 137083 194.30 191.50 194.85 576 194.10 194.20 550 2.43% 18.50%
Cellavision 332.00 -2.78% -9.50 1362 340.50 331.50 341.00 10 332.00 333.50 106 4.12% 79.27%
Cloetta B - - - - - - - - - - - - -
DOMETIC GROUP AB 84.30 -0.35% -0.30 456109 82.86 82.64 87.08 140 84.28 84.32 489 -4.62% 53.40%
EPIROC AB A 101.35 6.35% 6.05 648058 93.92 92.62 101.65 597 101.30 101.45 131 4.04% 14.38%
EPIROC AB B 96.66 6.41% 5.82 53194 88.86 88.42 96.92 320 96.54 96.64 65 3.96% 16.18%
ESSITY AB B 273.80 -5.94% -17.30 1017374 278.20 269.50 281.60 2354 273.60 273.80 1868 -0.48% 34.09%
EVOLUTION GAM.GR.SK- 192.20 -0.62% -1.20 25588 193.20 188.80 193.20 410 192.00 192.20 28 -1.83% 89.24%
Electrolux B 235.20 -0.04% -0.10 266058 234.70 232.00 241.10 581 234.90 235.10 38 -1.71% 26.06%
Elekta B 129.70 0.58% 0.75 220691 127.60 127.60 130.05 714 129.60 129.75 486 -5.18% 22.69%
Ericsson B 80.70 0.90% 0.72 4787020 81.56 80.58 82.22 1609 80.66 80.70 1867 -10.54% 2.85%
Fabege 150.00 -1.45% -2.20 56377 150.35 148.30 151.10 43 150.05 150.15 100 2.60% 28.50%
Fastighets Balder B 335.20 -0.48% -1.60 50207 330.60 330.60 341.00 31 335.20 335.60 185 0.60% 33.76%
GETINGE 135.85 -0.80% -1.10 358824 136.85 134.95 137.75 763 135.80 136.40 482 -7.02% 71.48%
Granges AB (publ) 94.10 -2.13% -2.05 16327 94.00 92.65 95.20 200 93.55 94.00 332 -1.13% 19.14%
HOLMEN B 195.00 -1.37% -2.70 11760 196.80 194.20 197.00 153 194.60 194.90 21 -0.40% 12.97%
HUSQVARNA 83.02 3.28% 2.64 464625 79.80 79.50 83.22 189 83.02 83.08 99 -4.85% 22.42%
Hansa Biopharma 192.75 4.42% 8.15 3794 183.30 182.30 192.80 70 191.40 194.70 224 -1.39% -33.45%
Hembla B 186.60 -1.69% -3.20 1196 188.00 186.40 188.00 118 186.00 186.80 47 0.11% 29.56%
Hemfosa Fastigheter 90.75 -0.93% -0.85 59181 91.85 89.70 91.85 1548 90.75 90.85 794 2.29% 30.86%
Hennes & Mauritz B 167.10 -0.64% -1.08 539349 168.00 165.50 168.08 391 167.14 167.24 400 -1.02% 33.33%
Hexagon B 468.80 -1.01% -4.80 154306 471.10 468.40 474.40 310 468.70 468.90 299 2.42% 16.14%
Hexpol B 70.60 -7.89% -6.05 271016 76.10 70.20 76.35 432 70.40 70.65 725 -1.10% 9.11%
Hufvudstaden A 167.30 -0.65% -1.10 8542 168.40 166.60 169.20 203 167.40 167.90 100 -0.30% 22.92%
ICA Gruppen 417.30 -0.31% -1.30 44455 416.00 413.45 418.50 158 417.20 417.30 130 2.95% 31.80%
INTL PET. CORP. 39.62 -0.65% -0.26 10567 39.72 39.18 39.82 10575 38.90 41.30 2856 -4.23% -
Industrivärden A 213.20 -2.02% -4.40 9967 215.40 212.80 216.20 279 212.80 213.20 1335 -1.98% 18.97%
Industrivärden C 206.65 -2.48% -5.25 80392 210.00 205.80 210.80 432 206.60 206.90 503 -1.81% 18.51%
Investor A 453.00 -0.48% -2.20 244 452.40 452.40 455.00 6 452.40 454.00 55 -1.04% 20.55%
Investor B 455.80 -0.13% -0.60 240351 454.90 451.50 457.90 125 455.80 456.00 260 -0.80% 21.87%
JM 257.40 1.34% 3.40 15035 252.80 251.00 257.50 1077 257.00 257.50 437 6.90% 47.29%
KLOEVERN AB NAV. B S 15.53 -1.33% -0.21 73252 15.60 15.46 15.66 13577 15.41 15.76 8754 0.64% 52.67%
Kindred Group 82.08 -1.23% -1.02 52954 82.12 81.74 82.44 122 82.06 82.16 362 1.96% 1.96%
Kinnevik AB 'B' 242.60 -0.41% -1.00 68648 241.80 240.90 242.90 515 242.60 242.70 97 -0.41% 14.31%
Kungsleden 83.95 -1.29% -1.10 15402 84.75 83.60 84.95 118 83.75 83.90 153 2.47% 35.00%
Latour Investment B 134.10 -1.47% -2.00 13061 134.80 133.20 135.10 250 133.90 134.10 150 -0.44% 21.74%
Lundbergföretagen B 351.60 -0.85% -3.00 9121 352.20 348.60 353.20 31 351.60 352.00 205 -0.73% 36.18%
Lundun Petroleum 300.20 -1.09% -3.30 116371 303.90 294.50 303.90 521 300.10 300.40 288 -2.72% 37.14%
Millicom Int Cell 540.00 0.28% 1.50 4396 537.00 534.50 540.00 40 539.50 541.50 40 -2.40% -
Modern Times Group B 106.65 1.67% 1.75 13628 104.60 104.20 106.75 407 106.65 106.80 492 -2.42% -64.15%
NORDIC ENTER.GRP B 228.00 7.55% 16.00 76079 222.00 222.00 234.00 2008 226.00 228.00 1546 -3.20% -
NYFOSA AB 62.05 0.04% 0.03 8643 62.02 61.70 62.25 180 61.95 62.70 532 4.33% -
Netent 'B' 27.55 0.18% 0.05 88908 27.65 27.25 27.70 6396 27.50 27.60 374 -12.84% -24.97%
Nibe Industrier B 136.10 -1.80% -2.50 135179 137.00 134.40 137.60 221 136.10 136.20 446 0.73% 52.44%
Nordea Bank 65.82 -5.50% -3.83 3910891 67.20 64.38 67.35 3180 65.80 65.83 975 -1.25% -6.70%
Pandox AB 179.20 -0.78% -1.40 1101 178.60 178.40 179.60 216 179.00 179.40 55 1.12% 23.53%
Peab B 84.00 -1.58% -1.35 21160 84.40 83.70 84.50 625 84.00 84.10 48 0.95% 17.48%
Recipharm 110.30 -0.18% -0.20 1008 109.70 109.70 110.60 42 109.70 110.60 125 -2.56% -2.21%
SCANDIC HOTELS GP EO 80.80 0.37% 0.30 47931 79.55 79.30 80.80 74 80.80 81.00 573 1.19% 2.74%
SEB A 93.10 0.45% 0.42 1569411 92.61 91.36 93.22 3657 93.10 93.12 2490 2.52% 7.79%
SHB A 92.66 0.41% 0.38 1061166 91.78 90.98 92.92 758 92.66 92.68 2725 -5.20% -5.66%
SKF B 160.00 -3.44% -5.70 1126314 164.05 159.25 164.05 603 159.95 160.05 1496 6.25% 23.43%
SSAB A 28.80 -0.86% -0.25 495917 28.89 28.44 28.89 1993 28.79 28.82 1830 -4.16% -4.63%
SSAB B 25.90 -1.03% -0.27 155716 26.01 25.62 26.05 1308 25.89 25.92 989 -1.95% 5.40%
SWEDISH MATCH 393.60 -2.57% -10.40 236759 416.50 390.60 416.50 60 393.40 393.60 137 -1.44% 16.06%
Saab B 306.80 -0.74% -2.30 15308 306.80 304.30 308.00 76 306.60 307.00 70 -0.39% 0.59%
Sagax B 95.40 -0.93% -0.90 185 95.50 95.30 95.60 66 95.10 95.40 26 0.42% 48.15%
Sandvik 149.40 -2.10% -3.20 1003897 150.85 147.90 151.10 186 149.40 149.45 3059 -4.30% 20.78%
Sectra B 335.50 -1.18% -4.00 530 336.00 335.50 336.50 13 333.00 338.00 59 -2.72% 79.53%
Securitas B 167.35 0.12% 0.20 38246 166.85 165.60 167.65 47 167.20 167.35 89 0.97% 17.79%
Skanska B 177.70 -0.78% -1.40 168467 177.95 176.30 178.05 2469 177.65 177.75 740 1.99% 27.47%
Skistar B 114.00 -0.87% -1.00 1008 114.00 113.80 114.20 371 113.80 114.20 169 0.70% -44.71%
Stora Enso R 101.90 -1.74% -1.80 65168 103.70 101.30 103.70 729 101.90 102.00 1876 -1.80% 0.58%
Svenska Cellulos B 75.78 -1.94% -1.50 339849 76.68 75.56 76.68 364 75.76 75.80 592 -5.39% 12.29%
Swedbank A 135.00 -0.30% -0.40 677612 134.65 131.50 135.85 1208 134.95 135.05 1874 -6.85% -31.44%
Swedish Orphan Bio 216.50 4.59% 9.50 420975 209.20 206.80 218.80 239 216.40 216.60 270 9.18% 7.48%
Tele2 B 132.50 1.45% 1.90 374105 130.55 128.80 132.70 966 132.45 132.50 773 -1.10% 15.68%
Telia Company 43.15 1.84% 0.78 1720403 42.14 42.14 43.39 6424 43.15 43.16 1354 -2.46% 1.24%
Trelleborg B 129.45 1.93% 2.45 357375 127.10 123.20 132.00 667 129.40 129.50 493 -2.31% -8.67%
VEONEER SDR DL 1 153.25 1.39% 2.10 620 150.88 150.30 153.25 176 151.45 153.20 215 -0.30% -32.52%
Vitrolife AB 171.10 1.48% 2.50 20661 168.00 168.00 171.60 542 170.70 171.10 195 -4.75% 14.38%
Volvo A 143.10 -1.78% -2.60 8548 143.60 141.90 145.80 2650 142.80 143.20 4000 0.07% 25.50%
Volvo B 143.00 -1.85% -2.70 2154108 142.65 141.25 146.40 2165 143.00 143.05 3626 -0.07% 25.87%
Wallenstam B 101.20 -0.78% -0.80 7702 101.70 100.80 102.10 100 101.20 101.60 200 -1.16% 24.24%
Wihlborgs Fastighete 145.20 -0.48% -0.70 14121 145.10 143.90 146.00 208 145.10 145.30 123 0.07% 41.93%