22.10.2019 14:06:20
OMXSB CAP SEK
649.24
SEK
0.6907
0.11%
22.10.2019 13:51
 
Chart
Kursdaten
Kurs 649.24 Eröffnung 648.62
Diff. absolut 0.69 Tages-Hoch 652.33
Diff. % 0.11 % Tages-Tief 648.58
Volumen - Umsatz -
Schlusskurs vom 21.10.2019 648.55 Volatilität in % -
Börse Letzter Handel 22.10.2019 / 13:51
Währung SEK Aktualisierungsstand 22.10.2019 / 14:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.14% 648.8 524.6
1 Woche 3.41% 648.8 627.3
1 Monat 2.40% 648.8 599.0
3 Monate 5.02% 648.8 570.1
6 Monate 2.38% 648.8 570.1
1 Jahr 12.57% 648.8 523.4
3 Jahre 21.90% 648.8 500.6
Benchmark:
6.61
13
SMI
21.14
18.53
SMI
-8.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.61,"chartHeight":16.581802519743,"year":2017,"ID_NOTATION":"7910180"},"2018":{"performance":-8.31,"chartHeight":17.666751773332,"year":2018,"ID_NOTATION":"7910180"},"2019":{"performance":21.14,"chartHeight":22.092839764284,"year":2019,"ID_NOTATION":"7910180"}}
{"2017":{"performance":13,"chartHeight":19.788004172771,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.856165120884,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.53,"chartHeight":21.468177344421,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.76468688172,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.272840428328,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.95,"chartHeight":21.81819486713,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.770737555827,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.099062074781,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15,"chartHeight":20.46635045643,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.304207520906,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.077958576335,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.66,"chartHeight":19.662376031405,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.806201267739,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.364728887328,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":20.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.10.2019 14:06:20
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 - - - - - - - - - - - - -
ADDLIFE AB B 223.50 -1.11% -2.50 149 224.00 221.50 224.00 60 222.00 224.00 5 -3.83% 20.68%
ALFA LAVAL 207.40 -0.10% -0.20 82344 208.90 207.30 209.30 227 207.20 207.30 675 4.76% 9.69%
ARJO AB B 40.10 -2.72% -1.12 60593 41.15 39.54 41.66 620 39.92 40.28 583 -0.24% 44.76%
ASSA Abloy B 221.20 -0.63% -1.40 150290 222.40 221.00 223.00 394 221.10 221.20 1204 4.41% 41.15%
ATTENDO AB 44.80 2.00% 0.88 17912 43.60 43.60 44.92 1467 44.04 44.70 611 -1.83% -44.02%
AXFOOD AB 206.20 0.24% 0.50 12280 205.80 205.50 207.60 85 206.10 206.40 2625 -0.92% 35.82%
AstraZeneca 6793.00 1.10% 74.00 88064 6734.00 6704.00 6804.00 4 6793.00 6796.00 341 -3.89% 14.66%
Atlas Copco A 337.30 -1.20% -4.10 667782 337.80 337.30 346.10 443 337.20 337.30 489 13.46% 62.59%
Atlas Copco B 296.80 -1.13% -3.40 53439 298.90 296.80 303.90 210 296.20 297.00 204 13.41% 55.21%
Autoliv Sdr 786.70 -0.09% -0.70 3351 787.60 781.40 790.00 585 785.80 787.00 35 1.92% 24.98%
Betsson B 48.20 -3.79% -1.90 32415 50.00 48.10 50.00 255 48.45 48.65 649 - -31.16%
Bilia A 80.55 -0.25% -0.20 12771 80.85 80.50 81.28 296 80.45 80.60 309 2.28% -2.59%
BillerudKorsnäs 111.35 0.41% 0.45 112088 111.05 110.00 111.45 488 111.25 111.40 905 0.54% 4.82%
BioGaia B 388.00 -0.89% -3.50 811 395.25 385.75 395.25 11 385.00 395.00 76 0.26% 23.11%
Biotage 102.00 -2.02% -2.10 9538 102.70 102.00 104.10 140 101.30 101.60 102 4.83% -3.43%
Boliden 249.05 -0.78% -1.95 215406 251.00 247.95 253.25 319 249.00 249.15 276 1.33% 31.13%
Castellum 195.80 -0.31% -0.60 107870 196.90 195.60 198.15 35 195.85 195.95 102 -6.30% 19.94%
Cellavision 336.50 -0.59% -2.00 1282 334.50 334.50 341.00 35 338.50 340.50 25 -4.38% 77.69%
Cloetta B - - - - - - - - - - - - -
DOMETIC GROUP AB 84.50 -0.14% -0.12 181875 84.24 83.56 84.60 614 84.42 84.50 420 5.12% 53.44%
EPIROC AB A 110.80 1.09% 1.20 331177 109.75 109.35 112.20 372 110.75 110.80 300 2.81% 31.54%
EPIROC AB B 106.10 0.90% 0.95 31421 105.70 105.05 107.35 447 105.65 105.85 209 2.79% 34.48%
ESSITY AB B 292.90 1.24% 3.60 146083 290.60 288.90 293.60 220 292.90 293.00 100 2.33% 33.26%
EVOLUTION GAM.GR.SK- 220.00 6.54% 13.50 30751 217.00 215.50 226.50 95 219.50 220.50 477 2.23% 102.05%
Electrolux B 253.30 -1.25% -3.20 141415 255.50 252.60 256.40 655 253.20 253.40 198 3.68% 37.42%
Elekta B 124.60 -0.36% -0.45 93288 125.42 124.15 125.42 694 124.55 124.65 211 1.96% 18.98%
Ericsson B 87.46 0.02% 0.02 753889 88.12 87.32 88.26 6211 87.44 87.48 1390 6.71% 12.45%
Fabege 143.55 -1.03% -1.50 128223 144.93 142.45 145.25 206 143.45 143.60 336 -9.46% 22.47%
Fastighets Balder B 360.60 -0.55% -2.00 29646 360.80 360.20 385.00 445 360.20 360.80 43 -3.46% 43.84%
GETINGE 160.90 0.66% 1.05 705660 159.70 159.10 161.70 929 160.85 160.95 813 19.11% 100.01%
Granges AB (publ) 101.00 -0.79% -0.80 1922 102.60 101.00 102.60 160 100.60 101.00 27 -0.59% 26.15%
HOLMEN B 279.90 1.12% 3.10 46533 278.00 278.00 283.60 543 279.80 280.00 444 12.98% 58.17%
HUSQVARNA 72.46 -5.60% -4.30 696800 77.00 71.70 77.00 494 72.42 72.46 169 4.98% 16.91%
Hansa Biopharma 129.10 -1.45% -1.90 1128 129.90 129.00 130.00 282 128.90 131.40 789 1.71% -52.78%
Hembla B 215.50 -0.23% -0.50 1997 216.00 215.50 216.00 27645 215.00 215.50 715 - 47.44%
Hemfosa Fastigheter 95.40 -0.16% -0.15 18219 95.75 95.25 96.35 47 95.40 95.50 587 -2.87% 36.50%
Hennes & Mauritz B 205.85 0.81% 1.65 226715 204.25 202.65 205.90 466 205.80 205.90 684 0.12% 61.88%
Hexagon B 477.10 -0.25% -1.20 96155 477.00 476.65 482.40 111 477.00 477.20 210 5.80% 17.29%
Hexpol B 80.70 -2.36% -1.95 17968 83.10 80.70 83.25 237 80.65 80.80 145 2.48% 17.65%
Hufvudstaden A 162.90 -0.49% -0.80 8323 163.80 162.30 164.10 111 162.80 163.00 100 -4.27% 19.49%
ICA Gruppen 435.30 0.12% 0.50 41833 435.10 434.00 438.70 5 435.20 435.30 117 -2.27% 36.90%
INTL PET. CORP. 35.10 0.37% 0.13 13469 35.00 34.80 35.10 400 34.94 35.12 82 0.17% -
Industrivärden A 213.20 0.28% 0.60 8746 213.00 212.40 214.40 1127 213.00 213.40 430 3.40% 16.24%
Industrivärden C 208.30 0.14% 0.30 38411 208.20 207.80 210.00 1274 208.20 208.30 555 3.43% 16.33%
Investor A 481.00 0.67% 3.20 16748 478.60 478.60 483.40 429 481.20 481.80 280 2.31% 26.54%
Investor B 491.60 0.72% 3.50 129485 489.20 487.80 494.10 326 491.40 491.60 238 2.41% 30.33%
JM 247.45 -0.90% -2.25 15082 247.90 246.40 249.90 206 247.20 247.60 42 -6.55% 44.80%
KLOEVERN AB NAV. B S 16.77 -1.18% -0.20 499109 17.05 16.76 17.05 1040 16.75 16.79 2007 -6.04% 64.60%
Kindred Group 56.74 -3.17% -1.86 23142 58.66 56.68 58.66 655 56.66 56.94 188 -0.34% -28.10%
Kinnevik AB 'B' 267.20 0.91% 2.40 62056 266.50 263.90 267.90 219 267.20 267.40 294 1.18% 24.26%
Kungsleden 82.85 -0.54% -0.45 20022 83.55 82.60 83.95 199 82.80 83.00 220 -7.65% 32.22%
Latour Investment B 131.60 0.69% 0.90 538 130.50 130.50 131.60 57 130.50 130.90 177 2.43% 16.91%
Lundbergföretagen B 361.80 0.33% 1.20 7254 361.20 359.20 363.20 221 361.60 362.20 181 0.45% 38.48%
Lundun Petroleum 307.60 0.39% 1.20 58962 307.95 305.30 309.50 29 307.50 308.50 32 1.83% 38.45%
Millicom Int Cell 474.60 0.94% 4.40 12288 473.60 473.60 477.80 86 473.80 475.40 81 1.82% -
Modern Times Group B 72.62 -4.14% -3.14 62421 75.70 72.60 75.70 348 72.52 72.66 506 -4.92% -74.11%
NORDIC ENTER.GRP B 233.00 0.87% 2.00 579 231.20 230.80 233.00 85 232.60 234.00 200 2.21% -
NYFOSA AB 67.05 0.30% 0.20 8627 66.65 66.65 67.75 1439 66.25 67.55 85 -2.34% -
Netent 'B' 33.00 -1.49% -0.50 14408 33.50 32.85 33.60 700 32.90 33.10 510 9.12% -8.59%
Nibe Industrier B 126.25 0.56% 0.70 65973 126.05 125.90 126.70 1248 126.20 126.30 493 3.80% 38.09%
Nordea Bank 71.31 0.18% 0.13 1218729 71.31 70.91 71.95 4418 71.31 71.32 349 2.65% -4.65%
Pandox AB 193.20 -0.41% -0.80 20704 193.60 192.40 194.20 77 193.40 193.80 115 0.83% 32.69%
Peab B 87.40 -0.51% -0.45 36501 88.20 87.30 88.30 1135 87.35 87.50 161 -1.95% 20.92%
Recipharm 135.30 -0.73% -1.00 584 135.60 135.30 135.90 537 135.10 135.60 64 0.37% 20.62%
SCANDIC HOTELS GP EO 87.75 2.57% 2.20 4701 86.00 86.00 87.75 2060 86.50 87.80 240 2.64% 9.19%
SEB A 95.48 0.84% 0.80 334329 94.90 94.22 95.48 681 95.44 95.48 308 3.07% 10.12%
SHB A 94.76 0.70% 0.66 872138 94.46 93.32 95.28 2183 94.72 94.80 1115 1.80% -3.80%
SKF B 173.85 -4.24% -7.70 868924 182.00 173.65 184.80 185 173.55 174.00 207 7.62% 35.23%
SSAB A 28.16 0.21% 0.06 376204 28.23 27.96 28.28 518 28.13 28.17 950 3.38% -7.75%
SSAB B 25.90 0.17% 0.04 190314 26.04 25.70 26.04 3381 25.89 25.95 2500 2.48% 4.13%
SWEDISH MATCH 406.30 -1.29% -5.30 50952 412.40 405.10 412.80 216 406.10 406.40 301 4.60% 18.24%
Saab B 283.10 3.13% 8.60 85165 292.40 282.30 301.00 144 283.10 283.40 32 - -10.67%
Sagax B 109.00 1.87% 2.00 152 107.80 107.80 109.00 190 108.40 109.40 197 -2.90% 64.62%
Sandvik 173.45 0.35% 0.60 491388 173.05 172.95 174.90 194 173.45 173.50 223 12.79% 36.80%
Sectra B 326.00 1.40% 4.50 2011 325.50 324.25 327.00 30 326.00 322.00 50 0.78% 70.02%
Securitas B 152.70 0.10% 0.15 99497 153.00 151.95 153.25 291 152.70 152.75 150 2.01% 7.51%
Skanska B 207.30 0.88% 1.80 78873 206.20 204.50 207.40 2019 207.30 207.40 333 1.13% 46.33%
Skistar B 111.60 -0.71% -0.80 18 111.60 111.60 111.60 243 111.60 112.20 110 -0.18% 8.08%
Stora Enso R 128.50 -0.62% -0.80 21488 129.80 128.20 130.20 1536 128.70 128.90 1417 4.11% 25.41%
Svenska Cellulos B 95.94 -0.19% -0.18 175330 96.50 95.84 96.90 801 95.90 95.96 435 3.42% 39.67%
Swedbank A 145.90 1.32% 1.90 346994 144.45 144.40 146.65 293 145.85 145.95 515 3.34% -27.09%
Swedish Orphan Bio 162.05 -1.70% -2.80 84507 163.80 159.40 164.15 84 162.25 162.70 67 1.07% -14.41%
Tele2 B 144.20 3.18% 4.45 342992 140.60 139.70 144.20 212 144.15 144.25 339 1.64% 23.78%
Telia Company 43.26 0.70% 0.30 4801549 43.10 43.08 43.45 600 43.26 43.27 1235 -2.78% 2.65%
Trelleborg B 149.50 -0.60% -0.90 149758 150.95 149.50 152.35 165 149.45 149.65 560 5.58% 8.16%
VEONEER SDR DL 1 158.00 -2.23% -3.60 2317 160.60 158.00 160.60 567 157.55 159.10 62 10.38% -27.86%
Vitrolife AB 157.80 1.87% 2.90 1532 154.00 154.00 157.80 580 155.00 157.20 108 -3.49% 5.09%
Volvo A 146.70 1.24% 1.80 52082 145.75 145.75 148.60 1400 146.50 146.70 3121 5.00% 24.81%
Volvo B 146.62 1.16% 1.68 1391762 144.80 144.80 148.60 1466 146.60 146.65 2659 4.81% 25.23%
Wallenstam B 110.90 -2.72% -3.10 12918 112.80 110.90 113.10 924 109.30 111.00 85 2.70% 38.86%
Wihlborgs Fastighete 153.00 -0.52% -0.80 8190 153.50 152.40 154.30 293 153.00 153.20 412 -2.90% 49.61%