30.03.2020 18:58:58
OMXSB CAP SEK
550.65
SEK
11.6832
2.17%
30.03.2020 17:35
 
Chart
Kursdaten
Kurs 550.65 Eröffnung 542.58
Diff. absolut 11.68 Tages-Hoch 550.65
Diff. % 2.17 % Tages-Tief 530.00
Volumen - Umsatz -
Schlusskurs vom 27.03.2020 538.97 Volatilität in % -
Börse Letzter Handel 30.03.2020 / 17:35
Währung SEK Aktualisierungsstand 30.03.2020 / 18:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.28% 731.9 477.9
1 Woche 5.01% 557.2 484.9
1 Monat -18.38% 664.7 477.9
3 Monate -21.34% 731.9 477.9
6 Monate -13.95% 731.9 477.9
1 Jahr -10.04% 731.9 477.9
3 Jahre -5.70% 731.9 477.9
SMI
26.42
26.51
SMI
-8.31
-10.68
SMI
-20.28
-15.26
2018
2019
2020
{"2018":{"performance":-8.31,"chartHeight":16.981445268394,"year":2018,"ID_NOTATION":"7910180"},"2019":{"performance":26.42,"chartHeight":22,"year":2019,"ID_NOTATION":"7910180"},"2020":{"performance":-20.28,"chartHeight":21.046604163348,"year":2020,"ID_NOTATION":"7910180"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-15.26,"chartHeight":19.7507473273,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-27.14,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.18,"chartHeight":21.848042278751,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-19.33,"chartHeight":20.827999586577,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 30.03.2020 18:58:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AAK AB 153.20 2.99% 4.45 43993 150.95 147.43 153.70 2358 150.55 155.00 2252 1.85% -16.69%
- - - - - - - - - - - 0.00% 0.00%
ADDLIFE AB B 281.00 1.81% 5.00 144 280.00 280.00 281.00 549 273.00 288.00 147 8.66% -4.50%
ALFA LAVAL 171.70 -2.00% -3.50 491924 174.80 167.05 175.05 2078 169.75 174.10 1999 9.98% -25.67%
ARJO AB B 49.04 2.59% 1.24 29479 48.90 47.72 50.05 7247 48.76 49.66 7247 -6.73% 6.18%
ASSA Abloy B 179.55 4.06% 7.00 767262 177.65 172.20 179.80 565 177.90 182.80 2742 -1.40% -21.17%
AstraZeneca 7058.00 4.18% 283.00 453435 6873.00 6719.00 7098.00 158 7072.00 7078.00 158 -2.24% -10.88%
Atlas Copco A 330.80 4.62% 14.60 646810 317.90 310.00 331.10 1084 326.20 334.80 1041 13.17% -15.39%
Atlas Copco B 288.20 5.30% 14.50 126655 275.90 269.80 288.20 1238 284.90 294.40 1173 12.87% -15.89%
ATTENDO AB 39.90 -2.49% -1.02 9418 40.16 39.00 40.16 1435 39.66 40.30 1619 2.20% -24.36%
Autoliv Sdr 470.90 1.05% 4.90 80696 470.70 453.60 476.60 765 463.20 475.70 400 5.36% -41.25%
AXFOOD AB 198.80 2.53% 4.90 77736 194.15 192.70 199.40 2492 197.55 200.60 2498 4.14% -7.14%
Betsson B 39.46 16.06% 5.46 122656 35.38 35.22 40.52 12659 39.16 39.64 5483 2.91% -22.30%
Bilia A 59.20 1.02% 0.60 840 58.00 58.00 59.20 1858 58.65 59.65 5671 -2.25% -44.82%
BillerudKorsnäs 104.00 0.92% 0.95 47802 103.00 100.50 104.15 4795 103.35 104.60 4823 -2.04% -7.04%
BioGaia B 425.50 15.47% 57.00 1724 370.50 370.50 431.50 459 421.00 430.50 1164 4.69% -13.09%
Biotage 99.00 0.41% 0.40 46206 98.55 97.35 99.60 563 98.45 99.65 986 13.66% -20.74%
Boliden 170.60 -0.90% -1.55 504034 170.00 166.30 173.45 80 152.20 171.55 2923 6.56% -30.86%
Castellum 161.50 0.47% 0.75 129499 161.90 156.50 163.00 2204 159.85 163.00 3075 4.79% -26.97%
Cellavision 239.50 4.36% 10.00 3538 230.00 226.50 240.00 243 238.00 242.00 842 5.52% -28.39%
Cloetta B 23.08 3.59% 0.80 353432 22.52 21.82 23.12 22255 22.22 23.24 5871 -6.90% -29.58%
DOMETIC GROUP AB 40.13 0.25% 0.10 780950 40.61 38.84 40.91 8925 39.67 40.68 12324 -9.02% -57.59%
Electrolux B 121.50 3.27% 3.85 229949 118.10 115.50 121.65 200 121.10 121.75 200 5.85% -48.80%
Elekta B 77.88 1.80% 1.38 351019 77.50 75.26 78.18 4633 76.62 79.08 4399 9.04% -37.96%
EPIROC AB A 98.48 5.82% 5.42 734305 95.40 92.12 98.48 3623 97.58 99.64 5031 8.01% -18.87%
EPIROC AB B 98.22 4.60% 4.32 70380 96.40 92.12 98.22 3646 96.98 99.44 5041 11.34% -15.78%
Ericsson B 78.20 5.96% 4.40 6256195 74.28 73.00 78.52 4947 74.28 79.26 6324 -0.49% -9.76%
ESSITY AB B 304.20 4.54% 13.20 607312 295.00 289.80 304.80 1174 300.40 308.80 1124 0.31% -3.77%
EVOLUTION GAM.GR.SK- 333.00 11.19% 33.50 65851 302.75 302.75 334.50 1488 331.00 336.00 1492 -10.19% 5.83%
Fabege 121.50 1.46% 1.75 196045 121.90 118.40 124.35 2825 120.10 122.70 4086 5.27% -23.14%
Fastighets Balder B 338.80 -0.35% -1.20 98999 349.00 329.40 349.00 1472 336.60 340.80 1471 15.09% -21.58%
- - - - - - - - - - - 0.00% 0.00%
Granges AB (publ) 48.52 -2.45% -1.22 9914 49.96 48.32 50.20 4559 48.04 48.76 6654 -2.57% -49.81%
Hansa Biopharma 73.10 1.18% 0.85 16778 71.60 69.95 73.20 1098 72.60 74.00 44 0.00% -13.68%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 121.74 -1.46% -1.80 2185230 123.40 119.18 123.50 3137 116.42 123.12 4071 9.00% -35.07%
Hexagon B 410.30 0.10% 0.40 537244 413.00 391.00 417.90 1217 407.10 415.40 839 7.64% -21.66%
Hexpol B 56.70 -1.82% -1.05 134865 57.85 55.70 58.25 8669 56.50 57.20 8776 15.27% -37.13%
HOLMEN B 269.00 1.97% 5.20 58103 264.40 261.00 269.40 1846 267.40 272.40 1840 3.86% -7.11%
Hufvudstaden A 131.50 -0.23% -0.30 16454 130.90 127.40 131.70 3654 130.40 133.30 3762 12.46% -28.91%
HUSQVARNA 48.84 6.08% 2.80 600448 47.06 44.77 48.93 10111 48.59 49.34 10159 4.28% -38.51%
ICA Gruppen 407.10 0.32% 1.30 55050 408.95 402.00 412.30 878 402.30 413.40 1212 -9.50% -7.20%
Industrivärden A 190.40 3.70% 6.80 48069 186.40 182.10 191.10 2610 189.30 192.80 2600 -2.39% -21.00%
Industrivärden C 190.25 3.51% 6.45 88475 186.50 182.25 190.95 1875 188.10 194.15 2582 -1.37% -18.78%
INTL PET. CORP. 11.71 -7.14% -0.90 37099 12.24 11.44 12.31 88 11.72 12.20 319 -4.18% -69.61%
Investor A 434.40 1.31% 5.60 1892 420.00 420.00 434.80 800 425.00 443.20 1131 7.09% -15.42%
Investor B 445.50 2.30% 10.00 247281 435.60 425.30 445.50 30 375.00 456.30 754 8.82% -14.91%
JM 167.10 -2.62% -4.50 24088 169.00 162.00 170.10 2134 165.25 168.20 2980 -2.67% -38.21%
Kindred Group 35.26 13.56% 4.21 65809 31.23 30.73 35.78 10157 34.90 35.77 9779 26.43% -45.75%
Kinnevik AB 'B' 161.50 0.19% 0.30 265499 163.00 157.75 164.15 3090 160.40 163.55 2132 8.41% -29.51%
KLOEVERN AB NAV. B S 13.40 -1.62% -0.22 189180 13.38 12.77 13.50 4680 13.22 13.40 20401 0.07% -40.68%
Kungsleden 71.40 1.35% 0.95 33253 70.80 68.90 71.75 6972 70.65 71.90 2520 2.18% -28.48%
Latour Investment B 133.10 3.82% 4.90 18438 129.00 125.90 133.10 3720 132.30 134.00 17 -0.08% -16.21%
Lundbergföretagen B 398.00 3.92% 15.00 71153 386.60 371.60 398.60 1217 395.80 403.40 1243 -0.57% -6.99%
Lundun Petroleum 169.80 -1.91% -3.30 445901 168.00 161.65 170.90 66 168.70 171.30 65 9.84% -45.69%
Millicom Int Cell 276.40 -2.74% -7.80 26474 289.80 274.20 289.80 1793 275.00 364.00 100 14.60% -36.42%
Modern Times Group B 75.46 6.67% 4.72 43625 71.92 70.00 75.52 777 74.96 75.82 4373 0.28% -36.50%
Netent 'B' 24.30 5.65% 1.30 170520 23.25 22.80 24.35 14411 24.20 24.50 10344 33.41% -11.20%
Nibe Industrier B 140.65 1.85% 2.55 54752 139.45 134.50 140.65 2558 138.05 141.80 3535 10.88% -15.12%
Nordea Bank 54.11 -2.85% -1.59 1998504 55.78 53.46 55.87 9155 52.05 55.04 6318 2.43% -26.49%
NORDIC ENTER.GRP B 190.00 2.70% 5.00 6007 185.00 184.30 193.20 2313 189.60 192.00 90 -2.58% -38.66%
NYFOSA AB 45.82 -4.22% -2.02 41327 47.48 45.22 48.42 400 43.00 46.90 838 6.88% -40.88%
Pandox AB 79.00 -3.89% -3.20 65612 85.90 76.30 85.90 4171 78.50 79.90 6278 22.32% -61.13%
Peab B 68.80 1.10% 0.75 19592 65.95 65.45 69.15 7172 68.50 69.65 7198 3.34% -27.34%
Recipharm 98.30 0.82% 0.80 22945 98.75 95.75 99.70 1254 97.65 99.05 1814 2.09% -34.65%
Saab B 186.10 6.71% 11.70 225941 176.53 171.30 186.55 1939 182.75 186.90 2682 -3.43% -44.48%
Sagax B 97.45 -0.56% -0.55 5104 98.70 96.20 99.20 1094 96.50 97.60 8 3.70% -28.26%
Sandvik 139.93 -0.07% -0.10 786790 141.00 134.45 141.25 2547 138.45 141.30 3548 14.12% -23.23%
SCANDIC HOTELS GP EO 31.90 -9.79% -3.46 104300 35.88 31.76 35.88 8844 31.70 32.08 1775 17.09% -66.10%
Sectra B 352.50 -0.42% -1.50 265 351.50 345.00 352.50 8 342.00 378.00 11 7.11% -9.58%
Securitas B 105.00 2.04% 2.10 222527 103.70 100.30 105.00 3925 104.40 105.75 4740 3.63% -36.09%
SEB A 65.60 -0.09% -0.06 1126289 65.96 64.06 66.06 169 65.22 66.46 166 0.52% -25.35%
Skanska B 146.15 -2.57% -3.85 535448 149.85 144.20 149.85 2443 144.45 148.65 2335 -4.28% -29.15%
SKF B 131.15 3.02% 3.85 444135 127.75 124.20 131.20 2718 129.75 133.15 3765 1.60% -32.81%
Skistar B 75.80 0.13% 0.10 2369 73.00 72.10 75.80 1556 75.00 76.00 731 6.62% -36.60%
SSAB A 21.69 -5.70% -1.31 290987 23.00 21.40 23.00 23025 21.53 22.50 1000 12.03% -30.11%
SSAB B 21.22 -4.03% -0.89 149006 22.00 20.80 22.00 23503 20.21 21.39 23437 11.27% -27.65%
Stora Enso R 97.75 5.28% 4.90 92822 93.50 93.50 98.05 100 95.30 98.45 3700 4.62% -31.78%
Svenska Cellulos B 98.78 4.24% 4.02 1036262 96.00 95.50 100.50 113 98.00 99.50 111 7.22% -0.27%
SHB A 79.42 -4.36% -3.62 1852238 82.00 78.42 82.68 529 79.30 80.48 1581 3.36% -17.62%
Swedbank A 106.90 -3.48% -3.85 764667 110.80 106.10 110.80 4633 106.35 108.60 4615 -8.05% -20.64%
SWEDISH MATCH 538.00 1.78% 9.40 216351 531.40 519.80 542.80 669 529.40 544.20 641 2.24% 9.80%
Swedish Orphan Bio 166.50 3.90% 6.25 177580 160.90 156.90 167.55 2141 164.70 168.50 2069 6.94% 3.86%
Tele2 B 131.85 4.77% 6.00 470385 126.70 124.95 132.00 2710 130.35 133.45 3756 3.16% -7.22%
Telia Company 35.20 2.41% 0.83 2852575 34.56 34.34 35.29 11102 33.32 35.61 9834 -4.10% -14.74%
Trelleborg B 103.10 1.23% 1.25 412703 102.85 99.28 103.15 4791 102.50 104.25 4809 6.27% -39.47%
VEONEER SDR DL 1 73.92 8.32% 5.68 41902 75.00 70.80 76.00 6700 73.64 79.90 217 8.94% -54.48%
Vitrolife AB 139.10 2.51% 3.40 25038 135.30 134.50 141.90 3089 138.20 140.50 3568 7.78% -31.43%
Volvo A 111.70 -1.41% -1.60 71932 112.00 110.00 113.00 1673 112.20 114.20 1682 10.86% -28.61%
Volvo B 113.30 -0.26% -0.30 2652504 114.15 110.65 114.20 1600 112.20 115.00 1600 11.59% -27.64%
Wallenstam B 111.10 1.46% 1.60 20437 109.70 107.50 112.00 4519 109.60 111.60 4495 9.39% -3.44%
Wihlborgs Fastighete 132.30 -0.82% -1.10 53742 133.20 130.90 134.90 1833 131.80 134.00 3742 3.57% -22.76%