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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%