28.11.2020 06:20:21
OMXSB CAP SEK
754.76
SEK
4.0348
0.54%
27.11.2020 17:36
 
Chart
Kursdaten
Kurs 754.76 Eröffnung 748.42
Diff. absolut 4.03 Tages-Hoch 754.76
Diff. % 0.54 % Tages-Tief 748.29
Volumen - Umsatz -
Schlusskurs vom 26.11.2020 750.73 Volatilität in % -
Börse Letzter Handel 27.11.2020 / 17:36
Währung SEK Aktualisierungsstand 28.11.2020 / 06:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 11.63% 757.0 477.9
1 Woche 0.44% 757.0 748.1
1 Monat 8.87% 757.0 668.9
3 Monate 7.82% 757.0 668.9
6 Monate 20.10% 757.0 609.0
1 Jahr 14.04% 757.0 477.9
3 Jahre 27.80% 757.0 477.9
SMI
26.42
26.51
11.63
SMI
-8.31
-10.68
SMI
-1.09
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":11.63,"chartHeight":18.512999403217,"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":-1.09,"chartHeight":7.7259982305325,"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":-5.8,"chartHeight":15.342935917228,"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":4.81,"chartHeight":14.490145779804,"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":12.63,"chartHeight":18.888847667235,"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":0.65,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.11.2020 06:20:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AAK AB 167.75 0.39% 0.65 43162 167.45 166.40 168.05 346 167.65 167.95 334 -4.29% -6.05%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 129.32 0.94% 1.20 71382 125.04 125.04 129.74 671 126.64 129.22 267 2.08% 78.99%
ALFA LAVAL 222.00 1.09% 2.40 228832 219.50 219.30 223.50 400 222.10 222.40 352 5.06% -5.81%
ARJO AB B 60.45 1.68% 1.00 50726 59.70 59.55 61.00 500 60.25 60.45 86 0.25% 34.27%
ASSA Abloy B 206.60 -1.57% -3.30 603163 209.40 205.85 209.60 500 206.60 206.80 125 -4.09% -5.62%
AstraZeneca 7782.00 0.04% 3.00 888351 7730.00 7646.00 7805.00 80 7785.00 7789.00 70 -6.31% 2.37%
Atlas Copco A 438.80 1.06% 4.60 237456 431.10 430.70 439.10 101 438.70 439.00 35 -1.46% 17.42%
Atlas Copco B 381.70 0.92% 3.49 39144 376.95 375.50 381.90 17 381.40 385.10 16 -2.30% 17.30%
ATTENDO AB 43.78 -0.73% -0.32 12939 43.94 43.70 44.22 793 43.76 43.88 808 0.18% -19.08%
Autoliv Sdr 777.00 1.15% 8.80 29089 766.00 766.00 779.20 28 776.80 778.00 103 1.75% -2.04%
AXFOOD AB 194.60 0.15% 0.30 64594 194.00 193.30 195.50 230 193.80 194.60 218 -3.47% -6.80%
Betsson B 75.90 3.69% 2.70 62451 73.50 73.50 76.10 2401 75.50 75.90 2369 8.58% 73.45%
Bilia A 93.00 -1.27% -1.20 45876 94.10 92.50 94.60 1015 92.40 93.55 186 -26.25% -12.43%
BillerudKorsnäs 140.10 2.04% 2.80 35077 137.35 137.10 140.40 119 140.05 140.30 597 -2.91% 26.39%
BioGaia B 471.00 1.51% 7.00 3035 468.00 463.00 472.00 356 464.00 472.00 50 2.50% 11.08%
Biotage 135.20 -1.24% -1.70 15985 137.30 134.90 137.30 75 134.80 140.70 1124 0.22% 8.68%
Boliden 298.80 1.25% 3.70 174761 295.90 295.10 298.90 70 298.70 298.90 150 6.64% 20.00%
Castellum 215.40 0.42% 0.90 59520 215.20 213.55 215.60 418 215.20 216.10 113 1.46% -2.14%
Cellavision 285.40 1.28% 3.60 3141 281.60 280.40 289.80 536 282.00 290.80 936 -0.90% -10.95%
Cloetta B 23.88 0.08% 0.02 45343 23.89 23.78 24.06 5397 23.80 23.96 5569 5.48% -24.53%
DOMETIC GROUP AB 107.30 1.18% 1.25 89539 106.00 105.75 107.85 701 107.15 107.45 39 0.89% 13.69%
Electrolux B 205.60 0.10% 0.20 267551 204.70 204.70 207.75 410 205.40 205.80 397 -0.24% -10.53%
Elekta B 113.25 1.71% 1.90 228021 112.00 112.00 114.60 340 113.15 113.35 938 5.74% -8.15%
EPIROC AB A 144.10 0.63% 0.90 326753 142.05 141.70 144.40 100 144.10 144.65 74 -1.13% 25.63%
EPIROC AB B 137.00 0.22% 0.30 13856 136.35 136.00 137.15 264 136.85 137.05 656 -1.23% 22.87%
Ericsson B 105.95 1.63% 1.70 797774 104.05 104.05 105.95 354 105.90 105.95 700 1.39% 29.55%
ESSITY AB B 274.30 0.70% 1.90 221953 272.80 272.40 276.20 293 274.10 274.40 80 0.88% -9.29%
EVOLUTION GAM.GR.SK- 686.80 6.27% 40.50 60950 651.80 650.20 686.80 13 685.60 691.00 15 4.16% 142.69%
Fabege 135.60 1.08% 1.45 99000 134.30 133.95 135.80 200 135.60 135.75 300 3.95% -12.97%
Fastighets Balder B 450.40 0.83% 3.70 195772 448.60 442.50 453.55 117 450.10 451.70 230 -6.90% 3.83%
Getinge B 180.80 0.98% 1.75 165531 179.00 178.65 181.10 54 180.80 181.20 281 -2.48% 4.15%
Granges AB (publ) 95.45 1.22% 1.15 26903 93.65 93.00 96.15 232 94.95 95.75 250 3.52% 8.64%
Hansa Biopharma 242.00 3.33% 7.80 8935 234.40 234.00 242.20 132 240.20 244.00 651 3.51% 189.13%
Hennes & Mauritz B 182.55 -1.38% -2.55 456469 184.75 182.20 186.20 200 182.50 182.60 210 4.17% -4.06%
Hexagon B 711.20 1.51% 10.60 54312 702.00 702.00 711.40 119 710.60 712.40 72 -0.31% 35.93%
Hexpol B 88.00 -0.11% -0.10 40276 88.00 87.40 88.20 3 87.95 88.05 447 0.00% -4.19%
Holmen B 381.60 1.35% 5.10 33368 376.80 376.80 382.20 322 381.60 382.00 333 1.22% 34.37%
Hufvudstaden A 136.40 -1.52% -2.10 19624 137.90 136.30 138.10 843 136.30 137.00 1321 -0.07% -26.43%
HUSQVARNA B 91.60 0.62% 0.56 174357 90.56 90.44 91.80 1939 91.50 91.80 105 1.19% 22.33%
ICA Gruppen 410.70 0.96% 3.90 46573 406.95 406.40 411.50 8 410.70 411.20 19 -0.48% -6.08%
Industrivärden A 276.20 0.44% 1.20 163486 275.40 273.20 278.00 54 276.00 276.40 51 1.77% 18.85%
Industrivärden C 264.50 0.61% 1.60 84458 262.60 261.80 266.80 50 264.50 264.80 313 2.04% 16.88%
INTL PET. CORP. 18.24 -2.36% -0.44 9768 18.33 18.23 18.63 650 18.24 18.84 5493 7.04% -56.04%
Investment AB Latour 219.60 0.83% 1.80 16905 217.40 217.20 219.60 787 219.20 219.60 9 -5.43% 43.53%
Investor A 588.00 -0.84% -5.00 10446 592.50 586.00 593.50 312 589.00 590.00 110 -0.93% 15.98%
Investor B 594.00 -0.50% -3.00 162972 596.60 593.20 599.40 64 593.80 594.00 863 -0.93% 16.06%
JM 274.70 -1.19% -3.30 11729 277.70 274.00 277.70 54 274.70 275.70 298 -3.31% -1.08%
Kindred Group 72.40 1.66% 1.18 19809 71.60 71.60 72.44 1110 72.16 72.40 830 3.05% 26.48%
Kinnevik AB 'B' 409.30 0.69% 2.80 95095 405.85 405.80 411.70 52 409.10 409.90 148 1.22% 78.97%
Klövern AB 'B' 13.81 0.29% 0.04 87066 13.71 13.70 13.94 588 13.79 13.89 1235 -4.03% -35.25%
Kungsleden 91.45 0.94% 0.85 102090 90.50 90.45 91.55 272 91.00 91.60 81 7.65% -7.16%
Lundbergföretagen B 448.00 0.27% 1.20 8438 444.60 444.40 448.60 6 448.00 448.60 183 -2.61% 8.79%
Lundin Energy 214.40 -0.69% -1.50 61209 213.10 212.00 215.80 96 213.40 214.70 300 2.29% -32.73%
Millicom Int Cell 334.90 -1.27% -4.30 20146 338.70 334.50 342.60 231 334.50 336.30 427 5.81% -25.08%
Modern Times Group B 129.70 4.60% 5.70 25146 124.60 124.60 130.20 130 129.00 130.10 435 -5.67% 16.43%
Netent 'B' 85.00 0.59% 0.50 8818 86.00 85.00 86.00 156 82.50 85.50 170 0.00% 228.19%
Nibe Industrier B 238.10 0.29% 0.70 81433 236.60 235.00 238.55 50 225.00 238.70 32 -1.29% 46.34%
Nordea Bank 74.36 0.12% 0.09 1515842 74.22 74.07 74.73 1000 74.29 74.42 1500 0.98% -1.86%
NORDIC ENTER.GRP B 429.60 -1.92% -8.40 4666 428.60 420.40 434.80 224 428.80 429.80 209 1.70% 42.44%
NYFOSA AB 83.95 -0.24% -0.20 9798 84.30 83.35 85.70 636 83.85 84.05 613 5.40% 3.74%
Pandox AB 145.40 -1.36% -2.00 10916 147.00 144.00 147.20 1941 144.00 146.20 285 7.39% -31.25%
Peab B 97.80 1.14% 1.10 81594 97.35 97.10 98.65 882 97.75 97.85 225 3.27% 4.43%
Recipharm 157.10 -1.38% -2.20 6228 160.00 157.10 161.50 58 156.20 157.00 512 5.22% 19.60%
Saab B 235.70 0.00% 0.00 23086 234.70 233.20 237.20 35 235.50 236.00 279 0.26% -24.96%
Sagax B 157.00 1.42% 2.20 7775 154.60 154.50 157.20 14 156.40 157.00 314 0.38% 14.93%
Sandvik 195.80 0.44% 0.85 194382 194.00 193.80 196.25 226 195.80 195.95 200 4.12% 7.35%
SCANDIC HOTELS GP EO 32.18 1.20% 0.38 28661 31.98 31.70 32.40 717 31.80 44.80 1668 13.39% -56.51%
Sectra B 660.00 10.00% 60.00 1296 650.00 630.00 665.00 13 655.00 665.00 47 10.00% 68.58%
Securitas B 142.85 -0.66% -0.95 196517 143.45 142.80 144.30 141 142.75 142.85 90 -1.55% -11.27%
SEB A 93.52 0.21% 0.20 827965 93.02 92.94 93.90 600 93.50 93.58 166 2.61% 6.32%
Skanska B 207.10 0.05% 0.10 135431 206.90 206.60 208.30 101 207.00 207.30 381 1.32% -2.17%
SKF B 214.80 0.85% 1.80 260507 213.30 212.60 215.40 400 214.80 215.10 371 5.04% 13.38%
Skistar B 94.40 0.32% 0.30 8229 94.50 93.80 95.60 887 94.10 94.90 883 1.40% -20.94%
SSAB A 27.64 -1.69% -0.47 259650 28.00 27.43 28.18 2036 27.56 27.65 1199 7.20% -16.03%
SSAB B 23.95 -0.54% -0.13 120543 24.00 23.85 24.09 2000 23.90 23.99 4737 3.50% -21.63%
Stora Enso R 146.80 2.98% 4.25 148515 142.70 142.70 146.85 400 146.75 146.90 834 4.97% 7.86%
Svenska Cellulos B 138.65 1.54% 2.10 190764 136.85 136.85 138.78 600 138.60 138.70 160 1.91% 45.92%
SHB A 88.34 0.02% 0.02 599329 87.56 87.02 88.78 233 88.30 88.34 72 3.66% -12.36%
Swedbank A 156.50 0.15% 0.24 370426 156.40 156.12 157.50 137 156.46 156.54 137 0.38% 12.15%
SWEDISH MATCH 692.40 1.02% 7.00 57376 681.60 681.60 692.80 32 692.40 693.60 82 -1.42% 43.83%
Swedish Orphan Bio 156.40 1.16% 1.80 26927 155.00 153.47 156.40 180 155.80 157.20 147 -0.19% 1.36%
Tele2 B 110.75 -0.18% -0.20 340569 110.90 110.20 111.65 199 110.75 110.80 199 1.61% -18.36%
Telia Company 36.86 0.11% 0.04 1140568 36.79 36.73 37.09 454 36.84 36.93 2500 -0.11% -8.56%
Trelleborg B 179.30 0.00% 0.00 79285 178.75 178.05 180.70 51 179.05 179.40 425 2.78% 6.57%
VEONEER SDR DL 1 170.20 0.83% 1.40 8993 168.80 165.40 170.20 210 169.50 170.20 57 7.86% 13.54%
Vitrolife AB 210.00 1.94% 4.00 6320 205.40 205.40 210.20 365 210.00 210.60 366 1.84% 6.11%
Volvo A 199.20 0.10% 0.20 29045 198.20 198.20 200.50 1000 199.00 200.00 3370 -0.90% 25.52%
Volvo B 200.10 0.23% 0.45 480341 198.15 197.60 200.90 300 200.10 200.20 100 -0.45% 27.45%
Wallenstam B 128.00 -0.16% -0.20 9780 128.70 127.30 128.70 64 127.50 128.00 2 -0.85% 12.87%
Wihlborgs Fastighete 186.70 0.65% 1.20 20050 187.20 184.10 187.80 127 186.00 186.90 385 0.70% 8.11%