25.05.2019 19:47:11
OMXSB CAP SEK
599.23
SEK
3.2704
0.55%
24.05.2019 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 595.96 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 17:35
Währung SEK Aktualisierungsstand 25.05.2019 / 19:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.93% 643.7 524.6
1 Woche -2.08% 612.0 595.3
1 Monat -5.95% 643.7 595.3
3 Monate -1.32% 643.7 590.2
6 Monate 7.92% 643.7 523.4
1 Jahr -0.03% 643.7 523.4
3 Jahre 20.94% 643.7 454.0
6.61
13
SMI
11.93
14.68
SMI
-8.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.61,"chartHeight":18.190969777408,"year":2017,"ID_NOTATION":"7910180"},"2018":{"performance":-8.31,"chartHeight":19.381207030478,"year":2018,"ID_NOTATION":"7910180"},"2019":{"performance":11.93,"chartHeight":21.261639495834,"year":2019,"ID_NOTATION":"7910180"}}
{"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 25.05.2019 19:47:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB - - - - - - - - - - - - -
ABB Ltd 18.78 0.03% 0.01 976826 18.93 18.77 18.95 1000 18.59 18.99 500 -3.00% 0.75%
ADDLIFE AB B 269.00 1.89% 5.00 124 265.00 265.00 269.00 112 265.00 269.00 85 5.49% 43.64%
ALFA LAVAL 204.30 -0.05% -0.10 154860 206.20 203.70 206.20 251 189.00 205.50 296 -2.90% 7.68%
ARJO AB B 39.46 -0.85% -0.34 76015 39.74 39.28 39.92 1530 39.46 39.58 523 5.28% 38.58%
ASSA Abloy B 194.25 0.88% 1.70 388605 193.72 193.40 195.35 300 185.20 195.30 100 -1.02% 23.18%
ATTENDO AB 50.45 1.39% 0.69 29055 50.10 49.96 50.65 1271 50.35 60.30 1360 -0.30% -35.69%
AXFOOD AB 187.70 -0.19% -0.35 47135 187.95 187.40 188.70 451 187.60 189.80 2154 1.16% 23.94%
AstraZeneca 6089.00 1.10% 66.00 536030 6024.00 5981.00 6102.00 220 6059.00 6090.00 4 3.68% 3.91%
Atlas Copco A 265.50 0.72% 1.90 552530 264.80 264.80 268.65 100 265.10 267.40 200 -4.57% 26.44%
Atlas Copco B 238.30 0.51% 1.20 66791 238.30 237.90 241.90 100 238.10 300.00 500 -6.07% 23.20%
Atrium Ljungberg B 163.80 0.49% 0.80 3693 163.20 162.80 164.20 126 156.00 165.60 83 3.02% 7.76%
Autoliv Sdr 627.60 2.38% 14.60 79308 623.20 621.40 639.60 300 620.40 638.20 300 -6.50% -0.38%
BONAVA AB B FRIA SK 115.60 -2.28% -2.70 47017 118.70 115.40 119.00 32 115.40 115.60 657 -1.95% 1.67%
Betsson B 61.00 0.49% 0.30 41918 60.80 60.70 61.40 305 60.50 61.30 150 2.62% -16.19%
BillerudKorsnäs 115.75 0.43% 0.50 74909 117.05 115.60 117.45 88 104.70 115.90 1200 -5.28% 9.40%
BioGaia B 443.25 -3.75% -17.25 552 456.50 442.00 458.50 40 442.00 445.00 81 -4.16% 39.39%
Biotage 118.70 -0.34% -0.40 2610 120.10 118.40 120.30 150 118.60 118.90 400 -1.74% 10.11%
Boliden 223.50 1.31% 2.90 162279 222.28 221.90 225.80 150 215.95 228.40 500 -4.32% 16.76%
CATENA MEDIA PLC EO- 56.08 1.54% 0.85 8026 55.95 55.30 56.10 170 55.95 56.15 374 -3.82% -42.90%
Castellum 180.70 1.26% 2.25 143667 178.80 178.40 180.90 131 180.70 181.00 180 0.47% 10.35%
Cellavision 306.00 -1.45% -4.50 6492 313.50 305.00 314.50 120 306.00 306.50 162 -4.08% 60.63%
Cloetta B - - - - - - - - - - - - -
DOMETIC GROUP AB 87.86 3.46% 2.94 322789 85.76 85.28 87.88 581 87.70 94.84 304 0.64% 59.31%
EPIROC AB A 92.58 0.35% 0.32 140689 92.90 92.28 93.92 383 92.40 93.02 93 -2.61% 11.11%
EPIROC AB B 89.11 0.10% 0.09 13363 89.95 89.01 90.39 166 89.01 100.00 338 -2.56% 13.97%
ESSITY AB B 286.70 0.99% 2.80 271337 285.90 284.50 287.70 222 286.60 286.80 188 0.17% 32.06%
EVOLUTION GAM.GR.SK- 186.18 1.77% 3.24 26532 181.92 181.80 187.10 176 185.40 187.02 176 2.98% 82.17%
Electrolux B 216.80 -0.05% -0.10 277845 217.40 216.20 218.40 200 216.20 219.60 1635 -2.78% 16.15%
Elekta B 105.30 -3.53% -3.85 687466 109.00 104.80 109.90 100 104.00 111.00 100 -2.55% 0.19%
Ericsson B 95.14 1.99% 1.86 3262727 94.90 94.62 95.84 2000 93.32 96.02 2000 4.94% 22.35%
Fabege 143.50 1.31% 1.85 80090 142.40 142.25 143.90 100 142.00 144.00 1000 1.06% 21.16%
Fastighets Balder B 313.80 0.38% 1.20 40581 315.00 313.00 315.40 53 313.00 314.00 431 -1.51% 24.62%
GETINGE 133.70 1.29% 1.70 201788 132.85 132.85 134.90 110 115.00 139.80 1000 0.83% 67.17%
Granges AB (publ) 91.45 2.64% 2.35 9025 89.95 89.95 92.30 1000 91.25 91.60 96 -3.38% 13.32%
HOLMEN B 186.30 -0.59% -1.10 34858 186.90 185.90 188.00 1054 186.00 187.10 93 -3.47% 6.46%
HUSQVARNA 82.28 -1.44% -1.20 502972 84.14 82.20 84.30 50 82.00 83.20 1715 -3.70% 25.31%
Hansa Biopharma 179.20 2.46% 4.30 7342 176.00 175.20 179.80 106 178.20 178.80 221 1.88% -35.40%
Hembla B 181.20 0.11% 0.20 1002 181.20 180.20 181.60 390 181.00 181.60 168 -0.33% 23.69%
Hemfosa Fastigheter 86.75 1.64% 1.40 59318 85.40 85.40 86.80 3292 85.05 86.75 320 2.91% 23.93%
Hennes & Mauritz B 150.44 1.77% 2.62 1859683 148.10 147.88 151.40 1100 145.24 156.42 1300 -5.96% 19.26%
Hexagon B 462.70 0.09% 0.40 223184 463.90 461.00 467.90 100 462.50 465.60 100 -4.04% 13.46%
Hexpol B 74.35 1.78% 1.30 177432 73.20 73.20 75.05 178 74.10 74.40 2054 0.81% 5.84%
Hufvudstaden A 157.80 0.38% 0.60 36949 158.40 157.60 158.40 85 157.10 158.00 410 -1.07% 15.18%
ICA Gruppen 379.10 0.00% 0.00 65131 378.40 378.40 381.20 115 378.80 383.10 1068 0.29% 19.36%
Industrivärden A 204.00 0.89% 1.80 26201 203.60 203.20 204.80 34 203.80 204.40 69 -2.95% 11.54%
Industrivärden C 198.45 0.92% 1.80 107042 197.93 197.35 199.50 800 193.80 202.40 100 -2.86% 10.99%
Intrum 230.00 0.61% 1.40 19915 228.00 228.00 231.00 114 229.10 265.00 71 -2.91% 11.49%
Investor A 429.10 1.25% 5.30 82 429.80 429.10 429.80 100 424.20 432.40 200 -1.58% 13.64%
Investor B 432.00 1.72% 7.30 186170 427.55 427.40 433.70 100 430.20 432.70 100 -1.50% 15.35%
JM 190.05 -0.31% -0.60 43283 191.50 189.75 192.30 1470 170.00 212.00 550 2.59% 10.21%
Karo Pharma 38.20 0.42% 0.16 4106 38.00 38.00 38.36 8232 37.66 39.04 615 -0.05% 3.24%
Kindred Group 71.48 0.22% 0.16 82018 72.40 71.34 72.66 148 71.26 71.50 187 -3.12% -12.29%
Kinnevik AB 'B' 255.70 0.87% 2.20 92232 255.60 255.30 257.30 588 252.00 275.00 90 -2.26% 19.99%
Kungsleden 74.20 0.61% 0.45 6367 74.35 73.75 74.35 140 74.15 74.30 44 0.34% 17.78%
LEOVEGAS AB 29.81 0.17% 0.05 3931 30.00 29.81 30.00 14313 29.19 30.11 1164 1.36% -25.03%
Latour Investment B 129.50 0.23% 0.30 31950 130.20 129.40 130.50 284 129.40 130.00 321 -2.04% 15.83%
Lundun Petroleum 272.10 -1.91% -5.30 372906 278.40 271.30 280.70 60 240.00 274.00 100 -9.33% 22.96%
Millicom Int Cell 536.00 -0.65% -3.50 39632 539.50 534.00 540.00 457 535.00 579.00 21 -4.46% -
Modern Times Group B 113.00 0.58% 0.65 56247 113.25 112.53 114.00 160 112.25 119.00 63 -4.07% -61.38%
Netent 'B' 27.21 -0.84% -0.23 158472 27.79 27.21 27.98 1771 27.17 27.35 350 -7.64% -25.76%
Nibe Industrier B 125.80 0.28% 0.35 82201 125.95 125.55 126.35 25 125.85 126.05 934 -3.45% 38.36%
Nordea Bank 70.21 -0.11% -0.08 1139466 70.55 70.15 70.91 1000 69.97 71.20 250 -2.63% -5.95%
Pandox AB 165.20 0.61% 1.00 1567 165.20 164.80 166.00 150 164.60 165.40 66 0.61% 13.00%
Peab B 75.97 -1.27% -0.97 97939 77.55 75.70 77.95 427 76.15 76.45 325 -4.55% 4.58%
Recipharm 124.60 -0.48% -0.60 5401 125.80 124.30 126.50 120 123.80 124.40 536 2.13% 10.27%
SAS Ab 14.63 -1.15% -0.17 192111 15.01 14.59 15.34 10000 14.52 16.23 594 -12.40% -29.53%
SCANDIC HOTELS GP EO 78.10 0.84% 0.65 14885 77.97 77.75 78.65 1500 77.95 88.80 493 -1.26% -0.32%
SEB A 87.62 0.55% 0.48 560668 87.24 87.24 87.96 355 87.48 88.46 4631 -1.82% 1.91%
SHB A 97.80 0.10% 0.10 1131989 97.85 97.44 98.20 400 97.72 98.88 4142 -3.26% -0.02%
SKF B 152.10 0.66% 1.00 417296 152.35 151.70 153.85 200 151.85 153.25 200 -4.04% 13.30%
SSAB A 31.29 1.76% 0.54 194806 31.26 30.93 31.36 5 30.00 31.43 500 -1.97% 2.72%
SSAB B 27.76 2.13% 0.58 44384 27.56 27.40 27.94 2000 27.36 28.17 1000 -1.32% 11.80%
SWEDISH MATCH 462.20 1.45% 6.60 175413 456.20 453.80 465.70 100 461.70 550.00 270 -0.09% 32.78%
Saab B 280.10 0.94% 2.60 66410 279.90 277.80 281.80 2778 277.00 385.50 824 -2.17% -8.85%
Sagax B 181.80 0.44% 0.80 929 182.00 180.00 182.00 450 181.00 181.80 120 1.45% 39.85%
Sandvik 153.65 0.59% 0.90 792480 154.05 153.35 155.15 400 153.55 154.90 243 -5.36% 21.61%
Sectra B 305.50 -0.65% -2.00 621 295.50 293.00 305.75 69 303.50 305.50 50 -1.45% 61.55%
Securitas B 161.60 0.65% 1.05 103979 161.90 161.40 162.85 100 150.00 175.00 94 0.22% 13.88%
Skanska B 159.05 0.70% 1.10 297988 159.00 158.55 159.45 182 159.00 159.75 500 -1.18% 13.06%
Skistar B 122.80 -0.49% -0.60 1859 124.00 122.40 124.00 141 122.80 123.20 130 2.16% -40.96%
Stora Enso R 106.20 -0.09% -0.10 115904 107.60 106.00 108.60 200 105.90 107.40 3000 -5.26% 3.01%
Svenska Cellulos B 75.40 0.51% 0.38 550827 75.50 75.28 76.50 528 72.00 82.50 1960 -3.75% 9.56%
Swedbank A 140.50 0.79% 1.10 495842 139.70 139.55 141.35 865 132.00 180.00 400 -2.46% -28.86%
Swedish Orphan Bio 172.00 -0.75% -1.30 176086 172.70 171.80 174.70 190 161.00 172.10 86 -1.71% -10.70%
Tele2 B 130.00 0.39% 0.50 473166 130.05 129.30 130.90 970 129.90 132.00 1470 1.60% 15.15%
Telia Company 40.34 0.65% 0.26 1229492 40.10 40.05 40.56 500 40.14 40.90 3000 -0.91% -3.61%
Tethys Oil 66.20 -2.10% -1.42 8208 67.90 66.10 67.95 205 65.70 66.90 201 -11.08% 2.64%
Trelleborg B 132.70 0.72% 0.95 214802 132.40 131.95 134.05 180 132.35 139.00 1470 -3.81% -4.57%
VEONEER SDR DL 1 172.75 -1.12% -1.95 14466 175.90 170.35 176.15 108 170.75 175.05 105 -6.52% -22.88%
Vitrolife AB 204.60 -0.49% -1.00 10651 206.20 201.40 206.60 90 204.60 206.00 55 -0.68% 38.81%
Volvo A 137.10 1.11% 1.50 17295 136.40 136.40 137.80 300 136.60 137.20 486 -2.83% 18.09%
Volvo B 137.00 1.18% 1.60 1729541 136.30 136.15 137.90 300 136.80 137.90 600 -3.01% 18.36%
Wallenstam B 97.35 0.57% 0.55 6126 96.95 96.95 97.60 170 96.70 97.35 310 -1.42% 18.57%
Wihlborgs Fastighete 138.30 1.17% 1.60 7988 137.00 137.00 139.00 902 137.00 138.80 196 3.13% 34.53%