08.03.2021 20:39:57
OMXSB CAP SEK
823.33
SEK
17.6027
2.18%
08.03.2021 17:36
 
Chart
Kursdaten
Kurs 823.33 Eröffnung 811.20
Diff. absolut 17.60 Tages-Hoch 824.32
Diff. % 2.18 % Tages-Tief 808.08
Volumen - Umsatz -
Schlusskurs vom 05.03.2021 805.73 Volatilität in % -
Börse Letzter Handel 08.03.2021 / 17:36
Währung SEK Aktualisierungsstand 08.03.2021 / 20:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 9.74% 824.3 754.5
1 Woche 1.28% 824.3 803.7
1 Monat 3.26% 824.3 786.4
3 Monate 9.09% 824.3 729.1
6 Monate 18.21% 824.3 668.9
1 Jahr 31.30% 824.3 477.9
3 Jahre 39.11% 824.3 477.9
26.42
26.51
10.93
1.13
9.74
1.19
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.42,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"7910180"},"2020":{"performance":10.93,"chartHeight":27.642280718336,"year":2020,"ID_NOTATION":"7910180"},"2021":{"performance":9.74,"chartHeight":26.845887005639,"year":2021,"ID_NOTATION":"7910180"}}
{"2019":{"performance":26.51,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":11.963888097301,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.19,"chartHeight":12.321326284636,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":22.732218426661,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":5.93,"chartHeight":23.417558816607,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":33.007011436954,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":24.434138136963,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":2.91,"chartHeight":18.499290524347,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":32.596696512317,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":31.111864489389,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.73,"chartHeight":21.855456429579,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":33.358484840277,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":20.102428991292,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":4.83,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.03.2021 20:39:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 185.95 0.00% 0.00 - 185.95 185.95 185.95 353 185.65 185.90 368 1.39% 11.85%
ABB Ltd 28.21 4.13% 1.12 670727 27.46 27.36 28.23 100 28.20 28.22 1000 4.99% 0.00%
AddLife B 174.00 0.00% 0.00 - 174.00 174.00 174.00 118 166.80 168.80 139 -0.80% 21.00%
ALFA LAVAL 269.75 0.00% 0.00 - 269.75 269.75 269.75 307 275.90 276.30 72 2.92% 18.73%
ARJO AB B 63.50 0.00% 0.00 - 63.50 63.50 63.50 233 63.95 64.45 232 0.00% 0.79%
ASSA Abloy B 230.40 1.03% 2.35 89 230.00 230.00 230.40 351 235.00 235.40 362 6.72% 13.22%
AstraZeneca 7022.00 2.53% 173.00 601362 6918.00 6849.00 7022.00 80 7020.00 7023.00 79 0.69% -4.33%
Atlas Copco A 485.00 0.93% 4.45 24 473.60 473.60 485.00 7 479.00 485.00 11 -2.20% 14.49%
Atlas Copco B 415.70 0.00% 0.00 - 415.70 415.70 415.70 17 422.70 417.10 5 0.00% 12.20%
ATTENDO AB 47.02 0.00% 0.00 - 47.02 47.02 47.02 313 47.16 47.44 315 0.00% 5.81%
Autoliv Sdr 781.30 0.00% 0.00 - 781.30 781.30 781.30 100 825.40 827.80 100 1.34% 1.78%
Axfood 202.80 0.00% 0.00 - 202.80 202.80 202.80 602 203.60 204.40 610 0.90% 5.62%
Betsson B 70.35 -1.33% -0.95 214 70.35 70.35 70.35 1137 70.35 70.55 1153 3.15% -4.67%
Bilia A 119.60 0.00% 0.00 - 119.60 119.60 119.60 174 118.40 118.00 142 8.73% 17.03%
BillerudKorsnäs 155.10 0.00% 0.00 - 155.10 155.10 155.10 343 159.85 160.10 358 0.00% 6.27%
BioGaia B 426.50 0.00% 0.00 - 426.50 426.50 426.50 81 428.00 433.00 43 -3.18% -20.28%
Biotage 145.90 0.00% 0.00 - 145.90 145.90 145.90 297 139.30 142.20 149 -4.33% 4.81%
Boliden 327.55 0.00% 0.00 - 327.55 327.55 327.55 233 341.50 326.50 64 -4.06% 11.98%
Castellum 201.70 0.00% 0.00 - 201.70 201.70 201.70 462 200.50 200.80 121 0.00% -3.35%
CellaVision 298.00 0.00% 0.00 - 298.00 298.00 298.00 36 292.60 294.20 32 0.00% -3.43%
Cloetta B 24.44 4.53% 1.06 10018 24.57 24.32 24.57 2419 24.36 24.50 2204 4.53% -0.57%
DOMETIC GROUP AB 116.65 0.00% 0.00 - 116.65 116.65 116.65 505 118.60 118.90 503 0.47% 7.22%
Electrolux B 211.60 0.47% 1.00 13 211.60 211.60 211.60 368 214.70 215.00 392 3.83% 10.21%
Elekta B 110.97 0.00% 0.00 - 110.97 110.97 110.97 623 111.15 111.35 646 -1.18% 0.34%
EPIROC AB A 174.15 0.00% 0.00 - 174.15 174.15 174.15 459 176.70 176.95 466 -4.06% 15.75%
EPIROC AB B 162.55 0.00% 0.00 - 162.55 162.55 162.55 450 165.75 165.95 436 -1.84% 16.48%
Ericsson B 104.60 1.75% 1.80 7228 102.55 102.55 104.60 828 104.45 104.75 768 -2.86% 6.60%
ESSITY AB B 265.65 0.06% 0.15 353 265.65 265.65 265.65 63 269.90 270.60 311 2.19% -0.02%
EVOLUTION GAM.GR.SK- 1020.00 -7.48% -82.50 178 1018.50 1018.50 1020.00 9 1099.50 1022.00 38 -4.90% 21.69%
Fabege 118.30 0.00% 0.00 - 118.30 118.30 118.30 479 120.10 120.25 471 0.64% -8.68%
Fastighets Balder B 401.35 0.00% 0.00 - 401.35 401.35 401.35 425 420.90 404.50 160 0.00% -6.55%
Getinge B 218.80 1.48% 3.20 206 218.80 218.80 218.80 372 218.10 218.50 366 -0.23% 13.63%
Granges AB (publ) 110.20 0.00% 0.00 - 110.20 110.20 110.20 157 118.70 121.20 388 0.00% 9.76%
Hansa Biopharma 184.35 0.00% 0.00 - 184.35 184.35 184.35 51 175.40 162.10 836 0.00% -23.44%
Hennes & Mauritz B 207.20 2.35% 4.75 447 207.30 207.20 207.30 386 208.80 209.20 413 2.25% 19.80%
Hexagon B 713.30 0.00% 0.00 - 713.30 713.30 713.30 110 703.40 705.80 117 0.01% -5.47%
Hexpol B 92.35 0.00% 0.00 - 92.35 92.35 92.35 779 94.85 94.95 732 1.15% 4.76%
Holmen B 379.60 0.00% 0.00 - 379.60 379.60 379.60 254 379.60 380.40 266 0.64% -4.00%
Hufvudstaden A 121.00 0.00% 0.00 - 121.00 121.00 121.00 987 121.70 121.90 70 -1.79% -11.39%
HUSQVARNA B 108.25 0.00% 0.00 - 108.25 108.25 108.25 757 107.10 107.30 803 4.89% 1.45%
ICA Gruppen 408.40 0.00% 0.00 - 408.40 408.40 408.40 15 403.30 402.80 24 0.81% -0.80%
Industrivärden A 316.00 2.46% 7.60 149 316.00 316.00 316.00 382 316.20 316.80 381 3.27% 14.91%
Industrivärden C 291.40 0.00% 0.00 - 291.40 291.40 291.40 284 297.70 298.10 108 1.59% 9.40%
INTL PET. CORP. 26.00 0.00% 0.00 - 26.00 26.00 26.00 61 29.78 29.00 798 0.00% 42.62%
Investment AB Latour 202.20 0.00% 0.00 - 202.20 202.20 202.20 510 207.00 207.40 511 2.28% 0.80%
Investor A 642.50 0.00% 0.00 - 642.50 642.50 642.50 194 657.00 658.50 197 2.23% 7.08%
Investor B 645.60 0.00% 0.00 - 645.60 645.60 645.60 50 660.60 661.80 131 2.74% 7.17%
JM 307.80 0.00% 0.00 - 307.80 307.80 307.80 192 313.80 314.40 191 1.12% 5.70%
Kindred Group 139.12 0.00% 0.00 - 139.12 139.12 139.12 601 129.60 130.20 146 0.74% 72.44%
Kinnevik AB 'B' 385.50 -1.48% -5.78 626 385.00 385.00 385.50 68 384.35 385.00 9 -1.48% -7.69%
Klövern AB 'B' 12.97 0.00% 0.00 - 12.97 12.97 12.97 4443 12.66 12.68 4838 0.00% -16.70%
Kungsleden 86.10 0.00% 0.00 - 86.10 86.10 86.10 784 87.75 87.90 849 0.00% -4.70%
Lundbergföretagen B 444.80 0.00% 0.00 - 444.80 444.80 444.80 146 452.40 454.20 35 1.28% 0.59%
Lundin Energy 279.30 0.00% 0.00 - 279.30 279.30 279.30 274 290.50 297.50 294 -0.02% 25.53%
Millicom Int Cell 335.30 2.79% 9.10 205 335.30 335.30 335.30 91 333.70 334.70 103 5.61% 3.49%
Modern Times Group B 114.40 -15.01% -20.20 114 114.40 114.40 114.40 273 117.10 114.10 49 -15.01% -12.05%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 263.95 -4.40% -12.15 1166 263.65 263.65 263.95 265 263.60 264.20 254 -0.34% -2.39%
Nordea Bank 83.16 3.43% 2.76 1230 83.16 83.16 83.16 13 80.29 81.12 25 7.26% 23.70%
NORDIC ENTER.GRP B 399.60 2.30% 9.00 1 399.60 399.60 399.60 224 390.20 400.20 1 3.90% -13.21%
NYFOSA AB 84.10 3.44% 2.80 16 84.10 84.10 84.10 307 83.60 84.15 273 3.44% 2.56%
Pandox AB 149.00 -4.24% -6.60 39304 149.00 149.00 149.00 132 147.60 156.20 117 3.33% 2.90%
Peab AB B 106.20 0.00% 0.00 - 106.20 106.20 106.20 1126 107.00 107.20 1100 6.09% 18.20%
Recipharm B 233.20 0.00% 0.00 - 233.20 233.20 233.20 501 232.00 232.60 525 0.43% 6.39%
Saab B 224.80 0.00% 0.00 - 224.80 224.80 224.80 369 234.30 235.20 86 -1.40% -6.49%
Sagax B 185.20 -0.32% -0.60 1 185.20 185.20 185.20 92 186.20 185.20 1 0.76% 9.07%
Sandvik 236.75 3.02% 6.95 1555 233.00 233.00 236.75 348 230.10 241.60 98 3.43% 16.80%
SCANDIC HOTELS GP EO 40.02 0.00% 0.00 - 40.02 40.02 40.02 1810 39.54 40.12 1969 -2.86% 14.67%
Sectra B 648.25 0.00% 0.00 - 648.25 648.25 648.25 23 638.50 642.00 45 -4.95% -11.62%
Securitas B 137.65 0.00% 0.00 - 137.65 137.65 137.65 558 140.45 140.60 584 4.22% 3.30%
SEB A 99.76 0.00% 0.00 - 99.76 99.76 99.76 818 105.80 106.00 800 1.18% 17.39%
Skanska B 213.80 3.79% 7.80 73 213.80 213.80 213.80 396 213.70 206.40 371 1.81% 1.38%
SKF B 239.40 0.00% 0.00 - 239.40 239.40 239.40 339 245.90 246.30 356 3.59% 11.61%
Skistar B 129.80 0.00% 0.00 - 129.80 129.80 129.80 559 124.40 125.60 322 0.15% 21.08%
SSAB A 38.51 0.00% 0.00 - 38.51 38.51 38.51 2592 39.04 39.15 2861 6.23% 30.50%
SSAB B 35.15 0.00% 0.00 - 35.15 35.15 35.15 2441 36.15 34.99 845 5.59% 33.65%
Stora Enso R 157.85 0.00% 0.00 - 157.85 157.85 157.85 655 172.75 173.15 93 0.00% 0.00%
Svenska Cellulos B 148.85 -0.57% -0.85 1868 148.85 148.85 148.85 568 151.90 152.25 542 2.58% 3.30%
SHB A 90.86 0.00% 0.00 - 90.86 90.86 90.86 190 93.54 91.74 107 0.33% 9.52%
Swedbank A 150.80 0.00% 0.00 - 150.80 150.80 150.80 109 151.28 175.50 71 0.00% 3.96%
SWEDISH MATCH 619.70 -1.20% -7.50 216 618.50 618.50 619.70 128 617.60 618.40 131 1.59% -3.26%
Swedish Orphan Bio 138.55 0.00% 0.00 - 138.55 138.55 138.55 434 140.95 141.25 417 -1.32% -16.66%
Tele2 B 114.28 4.46% 4.88 131 114.28 114.28 114.28 767 113.95 114.15 733 5.08% 4.82%
Telia Company 34.46 0.00% 0.00 - 34.46 34.46 34.46 2349 35.51 35.66 348 -0.35% 1.06%
Trelleborg B 217.60 0.00% 0.00 - 217.60 217.60 217.60 412 226.50 226.90 432 -0.59% 19.04%
VEONEER SDR DL 1 225.60 0.00% 0.00 - 225.60 225.60 225.60 326 227.60 223.20 321 0.00% 26.74%
Vitrolife AB 275.00 0.00% 0.00 - 275.00 275.00 275.00 76 253.40 263.60 82 0.00% 27.08%
Volvo A 225.50 0.00% 0.00 - 225.50 225.50 225.50 159 229.50 231.00 747 2.50% 15.46%
Volvo B 229.95 2.00% 4.50 6055 225.40 224.80 231.20 361 229.90 230.20 77 5.19% 17.95%
Wallenstam B 116.90 0.00% 0.00 - 116.90 116.90 116.90 805 116.90 117.20 752 -2.26% -10.70%
Wihlborgs Fastighete 165.30 0.00% 0.00 - 165.30 165.30 165.30 323 164.60 164.80 347 -1.58% -10.99%