14.07.2020 09:10:27
OMXSB CAP SEK
678.48
SEK
11.4229
1.71%
13.07.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 10.07.2020 667.05 Volatilität in % -
Börse Letzter Handel 13.07.2020 / 17:35
Währung SEK Aktualisierungsstand 14.07.2020 / 09:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.35% 731.9 477.9
1 Woche 0.62% 679.2 660.3
1 Monat 8.65% 679.2 609.0
3 Monate 17.47% 679.2 564.2
6 Monate -1.11% 731.9 477.9
1 Jahr 9.08% 731.9 477.9
3 Jahre 12.70% 731.9 477.9
SMI
26.42
26.51
0.35
SMI
-8.31
-10.68
SMI
-2.98
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":0.35,"chartHeight":7.3333333333333,"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":-2.98,"chartHeight":12.308634011454,"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":-10.55,"chartHeight":18.068917584585,"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":-8.59,"chartHeight":17.132442249224,"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":-3.69,"chartHeight":13.282363085738,"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":-3.39,"chartHeight":12.895991381656,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.07.2020 09:10:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 110.52 -3.02% -3.44 12889 113.96 106.54 115.72 35 103.74 112.24 346 -2.61% 52.97%
ALFA LAVAL 208.60 2.66% 5.40 419604 208.40 207.80 215.10 1170 205.70 211.00 1153 0.63% -11.50%
ARJO AB B 50.35 -0.30% -0.15 104225 50.75 50.05 50.75 2719 49.98 51.05 9159 -4.55% 11.84%
ASSA Abloy B 200.00 1.63% 3.20 902358 198.60 197.05 200.10 1477 197.90 201.50 2321 1.42% -8.63%
AstraZeneca 8582.00 1.06% 90.00 274203 8547.00 8438.00 8588.00 220 8556.00 8586.00 71 -0.79% 12.89%
Atlas Copco A 414.00 1.72% 7.00 239519 411.30 407.00 414.20 60 360.00 418.70 687 1.95% 10.78%
Atlas Copco B 365.40 1.81% 6.50 102200 361.70 358.70 365.40 1000 356.50 367.70 1270 2.07% 12.29%
ATTENDO AB 35.90 2.51% 0.88 9792 35.68 35.46 36.20 3048 35.64 36.22 4647 -2.02% -33.64%
Autoliv Sdr 604.00 1.21% 7.20 41261 603.00 600.40 613.60 300 594.60 612.00 300 -1.27% -23.85%
AXFOOD AB 200.80 -0.20% -0.40 35908 201.80 199.50 202.20 1171 198.40 202.60 2308 -0.30% -3.83%
Betsson B 73.70 0.00% 0.00 50246 74.40 72.60 74.70 5461 73.20 74.60 6266 9.84% 68.42%
Bilia A 81.10 0.06% 0.05 38720 81.05 80.35 82.10 2844 80.65 81.85 492 4.31% -23.63%
BillerudKorsnäs 133.50 0.95% 1.25 41210 133.50 133.00 134.20 2219 131.85 135.00 2140 -0.85% 20.43%
BioGaia B 534.00 0.38% 2.00 1255 533.00 531.00 536.00 198 527.00 663.00 40 -0.19% 25.94%
Biotage 154.30 2.19% 3.30 15409 150.90 147.60 156.60 2401 153.00 155.20 1767 4.61% 24.04%
Boliden 241.60 4.05% 9.40 398994 236.00 235.50 241.70 1172 238.20 243.50 1918 7.00% -2.97%
Castellum 176.80 0.28% 0.50 37325 178.00 175.50 178.05 1679 174.50 178.65 1617 -1.56% -19.67%
Cellavision 276.20 0.88% 2.40 3506 272.20 272.20 280.60 184 274.20 280.00 374 -0.43% -13.82%
- - - - - - - - - - - 0.00% 0.00%
DOMETIC GROUP AB 87.78 3.12% 2.66 60733 86.50 86.40 88.22 5296 87.14 88.56 5275 2.02% -6.99%
Electrolux B 177.90 2.21% 3.85 204401 176.30 174.65 177.90 1662 175.90 179.05 2609 7.82% -22.58%
Elekta B 88.48 2.34% 2.02 213507 87.18 86.32 88.82 3347 87.46 92.92 2996 -1.43% -28.24%
EPIROC AB A 121.00 2.72% 3.20 282844 118.50 118.03 121.00 2341 119.45 122.40 2305 1.94% 5.49%
EPIROC AB B 119.25 3.07% 3.55 13799 116.45 116.25 119.50 2340 117.95 120.65 2312 1.79% 6.95%
Ericsson B 87.80 1.43% 1.24 1215348 86.98 86.22 87.88 3415 86.24 89.04 1000 -4.42% 7.36%
ESSITY AB B 296.60 0.58% 1.70 379540 298.00 294.10 299.70 1000 292.60 299.80 963 -2.72% -1.92%
EVOLUTION GAM.GR.SK- 690.20 4.10% 27.20 65768 664.20 658.20 700.80 674 684.40 692.00 8 3.66% 143.89%
Fabege 110.20 -0.05% -0.05 131214 111.15 110.20 112.30 2341 108.90 112.15 2311 -2.69% -29.27%
Fastighets Balder B 358.40 -0.19% -0.70 42212 358.40 356.10 361.80 831 353.20 361.30 1293 -2.53% -17.38%
Getinge B 179.95 1.21% 2.15 357381 177.65 176.90 180.55 1651 177.65 181.20 2130 -0.19% 3.66%
Granges AB (publ) 79.15 3.13% 2.40 12709 78.35 78.35 80.25 652 78.45 79.65 652 6.38% -20.13%
Hansa Biopharma 255.80 3.56% 8.80 10929 247.20 245.20 255.80 175 251.20 258.80 1805 15.12% 205.62%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 139.80 1.19% 1.65 491219 139.00 137.20 139.85 2117 138.15 142.05 2025 -2.00% -26.53%
Hexagon B 560.30 1.65% 9.10 91795 555.20 550.60 560.80 528 553.20 567.00 509 -0.48% 7.09%
Hexpol B 72.40 4.55% 3.15 27494 70.70 70.60 72.65 6427 71.80 72.90 6422 1.26% -21.18%
Holmen B 303.60 1.20% 3.60 19615 302.80 301.00 305.60 1525 301.80 306.20 1526 0.07% 6.90%
Hufvudstaden A 113.10 -0.66% -0.75 19016 115.45 112.70 115.45 1981 112.30 113.90 1295 -4.88% -39.00%
HUSQVARNA B 81.50 1.82% 1.46 389712 81.34 79.94 81.54 3653 80.30 82.36 3505 5.46% 8.84%
ICA Gruppen 445.50 -0.16% -0.70 34755 446.20 441.90 448.10 665 439.40 449.90 642 1.83% 1.88%
Industrivärden A 223.20 1.27% 2.80 9023 222.00 220.40 223.20 777 221.60 224.40 1001 1.45% -3.96%
Industrivärden C 221.00 1.14% 2.50 16086 219.60 218.70 221.20 2101 219.40 222.40 558 0.87% -2.34%
INTL PET. CORP. 17.85 2.67% 0.47 4351 17.91 17.80 18.19 2625 17.75 18.40 2995 -3.20% -56.98%
Investor A 512.00 1.79% 9.00 4388 506.50 505.00 512.00 671 508.00 516.00 449 1.89% 0.99%
Investor B 517.20 2.13% 10.80 269020 512.00 507.80 517.20 600 503.00 531.00 400 1.57% 1.06%
JM 234.30 3.40% 7.70 54921 229.10 229.10 235.00 1983 232.60 236.00 1980 4.60% -15.63%
Kindred Group 59.72 -0.07% -0.04 120563 60.06 59.12 60.14 7768 59.40 60.12 6299 3.14% 4.33%
Kinnevik AB 'B' 279.60 5.75% 15.20 264760 271.00 269.30 279.80 1061 275.60 282.50 1020 8.08% 22.26%
KLOEVERN AB NAV. B S 14.84 0.27% 0.04 71792 14.97 14.73 15.10 16376 14.66 14.90 2524 -1.92% -35.37%
Kungsleden 70.55 -0.98% -0.70 18988 71.60 70.00 71.60 5431 70.05 72.00 231 -1.95% -28.38%
Latour Investment B 175.30 1.68% 2.90 24247 174.30 172.10 175.50 2650 174.10 176.40 2656 0.75% 14.58%
Lundbergföretagen B 427.40 1.28% 5.40 8672 423.60 421.60 428.00 584 422.00 432.00 577 -0.51% 3.79%
Lundin Energy 221.90 1.60% 3.50 53186 223.40 220.60 224.20 2102 219.50 223.40 1871 -5.81% -30.37%
Millicom Int Cell 234.90 -1.30% -3.10 36473 240.50 233.40 241.20 1169 232.00 237.40 1154 -5.21% -47.45%
Modern Times Group B 110.80 -2.29% -2.60 42021 112.00 109.60 112.30 4191 110.10 111.70 3015 4.73% -0.54%
Netent 'B' 89.00 3.97% 3.40 111011 85.00 85.00 90.00 506 84.00 90.00 252 3.07% 243.63%
Nibe Industrier B 214.00 1.23% 2.60 54427 212.20 209.70 214.70 1169 211.50 216.70 1153 0.56% 31.53%
Nordea Bank 67.62 2.73% 1.80 1233869 66.41 66.41 67.74 500 66.20 69.33 500 0.70% -10.76%
NORDIC ENTER.GRP B 328.60 2.75% 8.80 2473 322.00 321.80 330.60 1398 326.60 331.40 1409 11.62% 8.95%
NYFOSA AB 64.95 -0.38% -0.25 60193 67.80 64.90 67.95 7166 64.40 65.50 7133 -2.26% -19.74%
Pandox AB 112.80 3.68% 4.00 16702 110.20 110.20 114.60 4116 112.00 113.60 766 -2.42% -46.67%
Peab B 81.40 1.75% 1.40 15200 80.70 80.45 81.53 3436 80.85 82.00 2613 1.50% -13.08%
Recipharm 134.60 10.42% 12.70 34783 135.00 131.20 137.80 3457 133.40 140.00 93 7.68% 2.47%
Saab B 243.60 2.18% 5.20 59768 242.40 241.90 245.90 1169 240.80 247.10 1153 1.50% -22.45%
Sagax B 131.60 1.08% 1.40 2377 131.40 131.30 132.00 1754 131.00 132.60 1648 -2.08% -3.66%
Sandvik 182.75 1.75% 3.15 781923 181.15 179.00 182.75 1624 180.00 184.85 1562 1.42% 0.19%
SCANDIC HOTELS GP EO 33.58 7.01% 2.20 68662 31.98 31.94 34.02 1744 33.28 34.00 80 -1.81% -54.62%
Sectra B 589.00 -0.84% -5.00 530 590.00 587.00 590.00 217 585.00 594.00 217 2.97% 50.45%
Securitas B 127.50 3.11% 3.85 187546 125.25 125.25 128.10 2329 125.80 129.05 2238 0.63% -20.81%
SEB A 88.84 3.09% 2.66 1166961 87.38 86.96 88.88 3349 87.46 89.86 3217 3.59% 1.00%
Skanska B 196.35 2.59% 4.95 293628 194.35 193.65 196.50 1507 194.00 198.60 1454 1.06% -7.25%
SKF B 187.90 3.38% 6.15 745184 184.10 183.65 188.90 2473 186.60 189.95 1520 4.42% -0.82%
Skistar B 100.20 2.14% 2.10 2582 99.00 99.00 100.80 316 99.50 101.00 688 0.30% -16.08%
SSAB A 26.33 3.70% 0.94 586565 25.72 25.67 26.55 2642 26.16 26.62 10000 -0.38% -19.99%
SSAB B 25.37 3.38% 0.83 65326 25.09 25.03 25.52 2732 25.19 25.61 2732 0.67% -16.98%
Stora Enso R 110.70 0.73% 0.80 60283 111.20 110.30 111.60 700 108.60 112.45 700 -3.15% -18.66%
Svenska Cellulos B 112.20 1.26% 1.40 420776 112.05 111.05 112.40 2338 110.90 113.55 2311 -0.09% 18.08%
SHB A 93.00 3.43% 3.08 1416349 91.18 91.00 93.00 5009 92.14 94.06 3073 0.61% -7.74%
Swedbank A 136.62 2.23% 2.98 580148 134.04 134.04 136.64 2164 135.14 138.34 2089 5.51% -2.10%
SWEDISH MATCH 652.80 0.80% 5.20 94054 652.80 645.20 653.00 453 644.60 660.20 436 -2.86% 35.60%
Swedish Orphan Bio 207.90 0.14% 0.30 88333 209.30 207.10 209.90 1170 205.40 235.00 196 -4.02% 34.74%
Tele2 B 123.10 1.65% 2.00 588492 121.60 121.40 123.15 2341 121.65 124.90 2311 0.12% -9.25%
Telia Company 34.98 1.07% 0.37 927996 34.84 34.67 34.99 1000 34.21 35.73 5000 -0.34% -13.22%
Trelleborg B 145.75 2.03% 2.90 61207 144.00 143.35 146.00 2029 144.10 147.00 3178 2.89% -13.37%
VEONEER SDR DL 1 103.00 1.68% 1.70 6302 103.50 102.60 104.00 307 102.60 104.00 307 -4.45% -31.29%
Vitrolife AB 206.20 -7.70% -17.20 22547 207.00 198.20 210.20 1334 204.60 208.20 2245 -7.70% 4.19%
Volvo A 157.40 2.74% 4.20 9876 155.80 155.20 157.60 1347 156.60 159.80 1800 2.74% -0.82%
Volvo B 158.00 2.97% 4.55 1645159 155.40 154.90 158.07 1300 156.60 159.75 1808 2.73% 0.64%
Wallenstam B 111.50 -0.18% -0.20 11040 111.60 111.40 112.80 3214 110.80 112.50 3214 -0.36% -1.68%
Wihlborgs Fastighete 148.00 -0.40% -0.60 30145 149.90 147.90 150.20 1777 147.00 149.30 3129 -7.50% -14.30%