14.12.2019 06:52:23
OMXSB CAP SEK
670.37
SEK
3.6079
0.54%
13.12.2019 17:35
 
Chart
Kursdaten
Kurs 670.37 Eröffnung 668.24
Diff. absolut 3.61 Tages-Hoch 674.47
Diff. % 0.54 % Tages-Tief 668.24
Volumen - Umsatz -
Schlusskurs vom 12.12.2019 666.76 Volatilität in % -
Börse Letzter Handel 13.12.2019 / 17:35
Währung SEK Aktualisierungsstand 14.12.2019 / 06:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 25.21% 674.5 524.6
1 Woche 1.11% 674.5 653.3
1 Monat 0.60% 674.5 644.6
3 Monate 6.00% 674.5 599.0
6 Monate 9.59% 674.5 570.1
1 Jahr 19.94% 674.5 523.4
3 Jahre 20.96% 674.5 523.4
6.61
13
SMI
25.21
23.73
SMI
-8.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.61,"chartHeight":15.938582007214,"year":2017,"ID_NOTATION":"7910180"},"2018":{"performance":-8.31,"chartHeight":16.981445268394,"year":2018,"ID_NOTATION":"7910180"},"2019":{"performance":25.21,"chartHeight":22,"year":2019,"ID_NOTATION":"7910180"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.73,"chartHeight":21.762445719219,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":24.31,"chartHeight":21.872473737751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.61,"chartHeight":21.12015090767,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":20.03,"chartHeight":20.990085748464,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.12.2019 06:52:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AAK AB 168.85 0.03% 0.05 92369 167.93 167.60 169.30 1117 167.95 169.60 1117 -2.40% 37.50%
- - - - - - - - - - - 0.00% 0.00%
ADDLIFE AB B 300.00 0.67% 2.00 723 291.00 285.00 300.00 626 298.00 304.00 626 4.17% 60.19%
- - - - - - - - - - - 0.00% 0.00%
ARJO AB B 44.06 0.00% 0.00 14858 44.08 43.52 44.36 4299 43.66 44.22 4045 -0.77% 54.73%
ASSA Abloy B 220.50 0.32% 0.70 913054 221.80 218.50 222.45 857 219.00 221.60 855 -3.63% 39.82%
AstraZeneca 7229.00 -0.84% -61.00 552820 7105.00 7015.00 7300.00 139 7222.00 7255.00 220 -0.44% 23.36%
Atlas Copco A 375.90 0.99% 3.70 826415 377.10 373.40 379.80 489 374.10 376.60 54 4.97% 79.02%
Atlas Copco B 328.30 0.86% 2.80 59921 329.90 325.80 331.50 72 324.10 329.90 573 4.55% 69.73%
ATTENDO AB 50.55 -0.20% -0.10 6369 50.75 50.25 50.85 3692 50.25 50.75 3733 -0.49% -35.56%
Autoliv Sdr 795.60 -0.95% -7.60 34680 815.20 795.20 820.20 200 786.00 804.00 200 0.30% 26.29%
AXFOOD AB 204.80 -0.78% -1.60 14080 205.45 204.30 206.00 923 203.20 205.70 928 -2.20% 35.23%
Betsson B 43.45 -0.34% -0.15 34227 44.25 43.33 44.35 4334 43.10 43.60 4344 -0.91% -40.30%
Bilia A 106.60 -0.28% -0.30 6783 108.20 106.10 108.20 1762 106.10 107.30 1765 0.95% 28.59%
BillerudKorsnäs 110.25 2.27% 2.45 128953 108.50 108.00 111.35 1714 109.50 110.75 1710 0.46% 4.21%
BioGaia B 410.00 1.74% 7.00 2170 402.00 394.50 410.00 187 408.00 412.00 459 2.89% 28.93%
Biotage 124.60 1.38% 1.70 4857 123.20 122.10 124.60 1514 123.80 125.20 1518 0.56% 15.58%
Boliden 249.40 -2.12% -5.40 394271 258.00 249.00 258.40 752 248.20 251.60 753 0.65% 30.29%
Castellum 205.50 -1.01% -2.10 145734 208.00 204.20 208.30 917 204.60 206.60 916 -1.39% 25.50%
Cellavision 316.00 1.61% 5.00 2208 312.50 312.50 318.50 597 314.00 318.50 604 1.12% 65.88%
Cloetta B 30.48 0.07% 0.02 98632 30.70 30.46 30.72 6194 30.30 30.62 6186 -2.18% 25.14%
DOMETIC GROUP AB 98.38 5.83% 5.42 259050 95.04 94.98 98.52 1920 97.74 99.06 1911 2.95% 78.39%
Electrolux B 250.60 0.12% 0.30 218340 253.80 250.60 255.60 283 218.00 251.80 752 -3.02% 34.26%
Elekta B 116.65 -0.51% -0.60 397848 117.40 114.90 117.80 1611 116.20 163.50 538 0.26% 10.99%
EPIROC AB A 115.20 -0.56% -0.65 457225 115.80 113.90 116.20 198 114.65 115.65 199 0.96% 38.26%
EPIROC AB B 111.85 -0.62% -0.70 30261 112.85 110.80 112.95 214 111.20 113.70 1000 1.91% 43.05%
Ericsson B 84.74 -0.89% -0.76 2492153 86.46 84.38 86.68 2000 83.82 85.94 2000 -3.18% 8.98%
ESSITY AB B 290.60 0.17% 0.50 312005 290.80 287.00 292.00 646 289.40 293.70 500 -1.52% 33.86%
EVOLUTION GAM.GR.SK- 271.50 1.50% 4.00 57691 269.50 268.00 272.50 690 269.50 273.50 693 5.33% 165.66%
Fabege 148.00 0.71% 1.05 273404 149.75 147.35 150.05 100 147.60 148.25 100 -0.54% 24.96%
Fastighets Balder B 403.40 -1.18% -4.80 92089 406.80 398.40 407.80 250 400.20 405.80 466 -1.27% 60.13%
GETINGE 165.10 -2.91% -4.95 179441 167.00 165.00 168.75 1142 164.30 166.35 1138 -4.40% 106.64%
Granges AB (publ) 100.70 -0.59% -0.60 19516 102.60 99.50 102.60 1832 100.20 101.40 1868 3.87% 24.78%
Hansa Biopharma 74.00 -39.09% -47.50 72403 86.10 71.80 86.10 2556 73.40 74.40 2582 -38.23% -73.32%
Hembla B 215.00 -0.23% -0.50 11004 215.00 215.00 215.00 876 214.00 216.50 874 -0.46% 46.76%
Hemfosa Fastigheter 115.00 0.09% 0.10 179195 115.25 114.40 115.50 1642 114.30 115.60 1689 -1.79% 64.29%
Hennes & Mauritz B 192.04 -0.01% -0.02 505956 193.32 189.72 193.94 987 190.10 192.88 987 0.02% 52.24%
Hexagon B 574.20 5.78% 31.40 306911 550.20 549.20 574.60 326 571.80 578.40 327 5.13% 40.80%
Hexpol B 93.20 1.08% 1.00 99988 92.78 91.75 93.85 2015 92.75 93.85 2017 1.30% 32.67%
HOLMEN B 286.20 0.56% 1.60 89950 289.00 285.80 290.40 656 285.20 288.40 656 -3.51% 63.54%
Hufvudstaden A 174.80 -2.13% -3.80 23208 178.70 174.50 178.90 1077 174.10 175.70 1114 -0.63% 27.59%
HUSQVARNA 76.78 1.61% 1.22 487682 76.50 76.34 77.38 2460 76.28 77.12 2466 2.59% 16.94%
ICA Gruppen 418.10 -0.85% -3.60 89366 422.40 416.10 422.40 451 415.70 419.90 453 -0.85% 31.64%
Industrivärden A 228.00 0.26% 0.60 80790 229.40 227.40 230.40 824 227.00 229.40 825 1.88% 24.66%
Industrivärden C 221.70 -0.09% -0.20 160991 224.80 221.00 225.55 800 217.00 227.40 800 1.33% 23.99%
INTL PET. CORP. 40.22 2.97% 1.16 33452 39.91 39.86 40.48 2588 39.88 40.42 2588 -3.13% 0.00%
Investor A 507.00 -1.27% -6.50 7460 515.50 507.00 515.50 60 492.00 512.00 300 0.70% 34.27%
Investor B 512.60 -1.08% -5.60 299404 524.00 512.00 524.00 368 509.40 516.00 366 0.35% 36.88%
JM 268.20 3.04% 7.90 83563 263.40 262.10 269.30 703 266.70 269.30 703 3.35% 55.52%
Kindred Group 55.34 -0.54% -0.30 71559 56.20 55.24 56.20 3418 54.92 55.68 3424 -3.32% -32.10%
Kinnevik AB 'B' 224.10 -0.80% -1.80 142956 227.60 223.90 228.50 785 222.90 225.20 841 -0.13% 5.16%
KLOEVERN AB NAV. B S 20.16 0.80% 0.16 34158 20.00 19.95 20.16 9334 20.08 20.28 9343 3.92% 95.54%
Kungsleden 93.75 -1.08% -1.02 10303 95.30 93.45 95.30 2000 93.40 94.30 2009 -0.05% 48.81%
Latour Investment B 149.20 0.13% 0.20 20559 150.00 148.50 150.00 1267 148.10 149.90 1267 -0.07% 33.45%
Lundbergföretagen B 396.40 0.66% 2.60 47020 396.60 393.60 397.20 452 394.80 398.60 475 3.77% 52.23%
Lundun Petroleum 304.50 1.10% 3.30 160936 303.70 302.90 309.20 620 302.80 305.90 620 2.84% 37.60%
Millicom Int Cell 431.80 -0.18% -0.80 31496 438.00 431.40 440.40 437 428.60 434.80 438 -3.05% 0.00%
Modern Times Group B 108.22 1.00% 1.07 45677 108.40 106.20 108.95 1745 107.50 108.65 1322 2.53% -63.01%
Netent 'B' 24.85 -1.00% -0.25 106427 25.40 24.68 25.65 7587 24.70 25.00 6946 0.81% -32.20%
Nibe Industrier B 156.10 0.77% 1.20 67715 156.00 155.60 157.50 1207 155.35 157.10 1205 1.96% 71.69%
Nordea Bank 71.81 1.61% 1.14 2013907 71.88 71.58 72.37 2500 71.22 72.47 500 4.56% -3.80%
NORDIC ENTER.GRP B 300.60 1.55% 4.60 4051 295.40 295.40 300.60 627 299.20 302.00 627 1.35% 0.00%
NYFOSA AB 74.10 0.75% 0.55 5207 73.53 73.25 74.60 2502 73.65 74.50 2542 0.20% 0.00%
Pandox AB 208.00 1.22% 2.50 14792 211.00 206.50 211.00 908 206.50 209.50 908 0.00% 42.27%
Peab B 90.25 2.79% 2.45 153977 88.40 87.75 90.80 2100 89.35 90.70 2088 3.62% 24.23%
Recipharm 144.70 0.56% 0.80 9782 144.20 144.20 146.50 1299 143.90 145.40 1303 0.91% 28.05%
Saab B 315.70 -1.19% -3.80 31344 318.90 315.40 322.10 597 314.20 317.10 598 -0.06% 2.73%
Sagax B 128.00 0.47% 0.60 3736 126.50 126.00 129.60 18 128.00 128.80 1470 -0.93% 96.92%
Sandvik 187.10 1.19% 2.20 1651675 187.60 185.85 190.10 1001 186.25 187.95 1007 4.94% 48.08%
SCANDIC HOTELS GP EO 103.50 0.00% 0.00 12579 104.00 103.00 104.80 1821 103.00 104.10 1830 12.07% 32.10%
Sectra B 376.00 2.17% 8.00 804 370.50 364.50 376.00 292 374.50 379.00 154 -0.66% 98.84%
Securitas B 161.05 1.45% 2.30 675449 159.35 159.35 162.15 1171 160.30 162.20 1167 -0.06% 13.50%
SEB A 88.14 0.41% 0.36 1408102 88.78 88.06 89.18 2130 87.74 88.56 2138 6.01% 2.51%
Skanska B 211.40 -0.80% -1.70 193086 213.80 211.40 214.00 892 210.30 212.60 890 0.76% 50.53%
SKF B 194.45 1.41% 2.70 758280 194.40 193.60 196.35 969 193.60 195.65 967 4.29% 44.84%
Skistar B 124.00 -0.32% -0.40 4933 124.40 123.70 124.60 1518 123.40 125.00 1523 0.49% 19.23%
SSAB A 33.28 -0.48% -0.16 504599 33.63 33.28 34.20 5674 33.08 33.43 5665 3.42% 9.26%
SSAB B 30.93 0.49% 0.15 708511 31.00 30.77 31.57 6053 30.79 31.10 6090 4.99% 24.57%
Stora Enso R 128.80 2.06% 2.60 121055 129.00 127.50 130.40 1180 128.10 129.40 1463 -0.23% 24.93%
Svenska Cellulos B 92.30 -1.18% -1.10 1017616 94.42 92.18 94.42 2045 91.76 92.70 2044 -5.60% 34.12%
SHB A 101.05 2.30% 2.27 2333616 99.46 99.46 102.35 1866 100.50 103.80 200 9.55% 3.30%
Swedbank A 128.80 1.10% 1.40 979504 129.45 128.80 130.95 1434 128.20 129.60 1461 4.38% -34.78%
SWEDISH MATCH 458.30 0.84% 3.80 147186 455.70 452.20 459.15 410 456.20 461.60 410 1.04% 31.66%
Swedish Orphan Bio 154.30 0.49% 0.75 174087 153.70 152.60 155.32 1221 153.50 155.10 1221 0.39% -19.89%
Tele2 B 136.95 0.29% 0.40 495091 136.95 135.35 137.40 172 136.70 137.05 227 -1.23% 21.30%
Telia Company 40.54 -0.10% -0.04 1924412 40.71 40.42 40.80 4655 40.32 40.72 4655 -0.78% -3.13%
Trelleborg B 170.60 0.83% 1.40 287449 171.40 169.05 173.55 1102 169.85 171.60 1103 0.06% 22.69%
VEONEER SDR DL 1 152.00 0.80% 1.20 10705 153.15 151.70 156.20 1246 150.60 152.70 1259 2.15% -32.14%
Vitrolife AB 191.50 1.32% 2.50 9268 187.60 187.60 192.90 982 190.60 192.90 982 3.01% 29.92%
Volvo A 148.80 1.85% 2.70 5750 150.20 148.70 151.10 1200 147.00 149.50 850 2.34% 28.17%
Volvo B 148.20 1.44% 2.10 1663347 149.05 148.05 151.35 1273 147.40 148.80 1274 1.75% 28.03%
Wallenstam B 109.50 0.55% 0.60 5711 109.20 108.80 109.60 1718 108.80 110.10 1720 -1.44% 33.37%
Wihlborgs Fastighete 163.80 0.61% 1.00 40798 163.90 163.20 165.20 1149 163.00 164.70 1149 -2.03% 59.34%