25.05.2019 19:47:11
OMXSB CAP SEK
599.23
SEK
3.2704
0.55%
24.05.2019 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 595.96 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 17:35
Währung SEK Aktualisierungsstand 25.05.2019 / 19:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.93% 643.7 524.6
1 Woche -2.08% 612.0 595.3
1 Monat -5.95% 643.7 595.3
3 Monate -1.32% 643.7 590.2
6 Monate 7.92% 643.7 523.4
1 Jahr -0.03% 643.7 523.4
3 Jahre 20.94% 643.7 454.0
Benchmark:
6.61
13
SMI
11.93
14.68
SMI
-8.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.61,"chartHeight":18.190969777408,"year":2017,"ID_NOTATION":"7910180"},"2018":{"performance":-8.31,"chartHeight":19.381207030478,"year":2018,"ID_NOTATION":"7910180"},"2019":{"performance":11.93,"chartHeight":21.261639495834,"year":2019,"ID_NOTATION":"7910180"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2019 19:47:11
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
AAK AB - - - - - - - - - - - - -
ABB Ltd 18.78 0.03% 0.01 976826 18.93 18.77 18.95 1000 18.59 18.99 500 -3.00% 0.75%
ADDLIFE AB B 269.00 1.89% 5.00 124 265.00 265.00 269.00 112 265.00 269.00 85 5.49% 43.64%
ALFA LAVAL 204.30 -0.05% -0.10 154860 206.20 203.70 206.20 251 189.00 205.50 296 -2.90% 7.68%
ARJO AB B 39.46 -0.85% -0.34 76015 39.74 39.28 39.92 1530 39.46 39.58 523 5.28% 38.58%
ASSA Abloy B 194.25 0.88% 1.70 388605 193.72 193.40 195.35 300 185.20 195.30 100 -1.02% 23.18%
ATTENDO AB 50.45 1.39% 0.69 29055 50.10 49.96 50.65 1271 50.35 60.30 1360 -0.30% -35.69%
AXFOOD AB 187.70 -0.19% -0.35 47135 187.95 187.40 188.70 451 187.60 189.80 2154 1.16% 23.94%
AstraZeneca 6089.00 1.10% 66.00 536030 6024.00 5981.00 6102.00 220 6059.00 6090.00 4 3.68% 3.91%
Atlas Copco A 265.50 0.72% 1.90 552530 264.80 264.80 268.65 100 265.10 267.40 200 -4.57% 26.44%
Atlas Copco B 238.30 0.51% 1.20 66791 238.30 237.90 241.90 100 238.10 300.00 500 -6.07% 23.20%
Atrium Ljungberg B 163.80 0.49% 0.80 3693 163.20 162.80 164.20 126 156.00 165.60 83 3.02% 7.76%
Autoliv Sdr 627.60 2.38% 14.60 79308 623.20 621.40 639.60 300 620.40 638.20 300 -6.50% -0.38%
BONAVA AB B FRIA SK 115.60 -2.28% -2.70 47017 118.70 115.40 119.00 32 115.40 115.60 657 -1.95% 1.67%
Betsson B 61.00 0.49% 0.30 41918 60.80 60.70 61.40 305 60.50 61.30 150 2.62% -16.19%
BillerudKorsnäs 115.75 0.43% 0.50 74909 117.05 115.60 117.45 88 104.70 115.90 1200 -5.28% 9.40%
BioGaia B 443.25 -3.75% -17.25 552 456.50 442.00 458.50 40 442.00 445.00 81 -4.16% 39.39%
Biotage 118.70 -0.34% -0.40 2610 120.10 118.40 120.30 150 118.60 118.90 400 -1.74% 10.11%
Boliden 223.50 1.31% 2.90 162279 222.28 221.90 225.80 150 215.95 228.40 500 -4.32% 16.76%
CATENA MEDIA PLC EO- 56.08 1.54% 0.85 8026 55.95 55.30 56.10 170 55.95 56.15 374 -3.82% -42.90%
Castellum 180.70 1.26% 2.25 143667 178.80 178.40 180.90 131 180.70 181.00 180 0.47% 10.35%
Cellavision 306.00 -1.45% -4.50 6492 313.50 305.00 314.50 120 306.00 306.50 162 -4.08% 60.63%
Cloetta B - - - - - - - - - - - - -
DOMETIC GROUP AB 87.86 3.46% 2.94 322789 85.76 85.28 87.88 581 87.70 94.84 304 0.64% 59.31%
EPIROC AB A 92.58 0.35% 0.32 140689 92.90 92.28 93.92 383 92.40 93.02 93 -2.61% 11.11%
EPIROC AB B 89.11 0.10% 0.09 13363 89.95 89.01 90.39 166 89.01 100.00 338 -2.56% 13.97%
ESSITY AB B 286.70 0.99% 2.80 271337 285.90 284.50 287.70 222 286.60 286.80 188 0.17% 32.06%
EVOLUTION GAM.GR.SK- 186.18 1.77% 3.24 26532 181.92 181.80 187.10 176 185.40 187.02 176 2.98% 82.17%
Electrolux B 216.80 -0.05% -0.10 277845 217.40 216.20 218.40 200 216.20 219.60 1635 -2.78% 16.15%
Elekta B 105.30 -3.53% -3.85 687466 109.00 104.80 109.90 100 104.00 111.00 100 -2.55% 0.19%
Ericsson B 95.14 1.99% 1.86 3262727 94.90 94.62 95.84 2000 93.32 96.02 2000 4.94% 22.35%
Fabege 143.50 1.31% 1.85 80090 142.40 142.25 143.90 100 142.00 144.00 1000 1.06% 21.16%
Fastighets Balder B 313.80 0.38% 1.20 40581 315.00 313.00 315.40 53 313.00 314.00 431 -1.51% 24.62%
GETINGE 133.70 1.29% 1.70 201788 132.85 132.85 134.90 110 115.00 139.80 1000 0.83% 67.17%
Granges AB (publ) 91.45 2.64% 2.35 9025 89.95 89.95 92.30 1000 91.25 91.60 96 -3.38% 13.32%
HOLMEN B 186.30 -0.59% -1.10 34858 186.90 185.90 188.00 1054 186.00 187.10 93 -3.47% 6.46%
HUSQVARNA 82.28 -1.44% -1.20 502972 84.14 82.20 84.30 50 82.00 83.20 1715 -3.70% 25.31%
Hansa Biopharma 179.20 2.46% 4.30 7342 176.00 175.20 179.80 106 178.20 178.80 221 1.88% -35.40%
Hembla B 181.20 0.11% 0.20 1002 181.20 180.20 181.60 390 181.00 181.60 168 -0.33% 23.69%
Hemfosa Fastigheter 86.75 1.64% 1.40 59318 85.40 85.40 86.80 3292 85.05 86.75 320 2.91% 23.93%
Hennes & Mauritz B 150.44 1.77% 2.62 1859683 148.10 147.88 151.40 1100 145.24 156.42 1300 -5.96% 19.26%
Hexagon B 462.70 0.09% 0.40 223184 463.90 461.00 467.90 100 462.50 465.60 100 -4.04% 13.46%
Hexpol B 74.35 1.78% 1.30 177432 73.20 73.20 75.05 178 74.10 74.40 2054 0.81% 5.84%
Hufvudstaden A 157.80 0.38% 0.60 36949 158.40 157.60 158.40 85 157.10 158.00 410 -1.07% 15.18%
ICA Gruppen 379.10 0.00% 0.00 65131 378.40 378.40 381.20 115 378.80 383.10 1068 0.29% 19.36%
Industrivärden A 204.00 0.89% 1.80 26201 203.60 203.20 204.80 34 203.80 204.40 69 -2.95% 11.54%
Industrivärden C 198.45 0.92% 1.80 107042 197.93 197.35 199.50 800 193.80 202.40 100 -2.86% 10.99%
Intrum 230.00 0.61% 1.40 19915 228.00 228.00 231.00 114 229.10 265.00 71 -2.91% 11.49%
Investor A 429.10 1.25% 5.30 82 429.80 429.10 429.80 100 424.20 432.40 200 -1.58% 13.64%
Investor B 432.00 1.72% 7.30 186170 427.55 427.40 433.70 100 430.20 432.70 100 -1.50% 15.35%
JM 190.05 -0.31% -0.60 43283 191.50 189.75 192.30 1470 170.00 212.00 550 2.59% 10.21%
Karo Pharma 38.20 0.42% 0.16 4106 38.00 38.00 38.36 8232 37.66 39.04 615 -0.05% 3.24%
Kindred Group 71.48 0.22% 0.16 82018 72.40 71.34 72.66 148 71.26 71.50 187 -3.12% -12.29%
Kinnevik AB 'B' 255.70 0.87% 2.20 92232 255.60 255.30 257.30 588 252.00 275.00 90 -2.26% 19.99%
Kungsleden 74.20 0.61% 0.45 6367 74.35 73.75 74.35 140 74.15 74.30 44 0.34% 17.78%
LEOVEGAS AB 29.81 0.17% 0.05 3931 30.00 29.81 30.00 14313 29.19 30.11 1164 1.36% -25.03%
Latour Investment B 129.50 0.23% 0.30 31950 130.20 129.40 130.50 284 129.40 130.00 321 -2.04% 15.83%
Lundun Petroleum 272.10 -1.91% -5.30 372906 278.40 271.30 280.70 60 240.00 274.00 100 -9.33% 22.96%
Millicom Int Cell 536.00 -0.65% -3.50 39632 539.50 534.00 540.00 457 535.00 579.00 21 -4.46% -
Modern Times Group B 113.00 0.58% 0.65 56247 113.25 112.53 114.00 160 112.25 119.00 63 -4.07% -61.38%
Netent 'B' 27.21 -0.84% -0.23 158472 27.79 27.21 27.98 1771 27.17 27.35 350 -7.64% -25.76%
Nibe Industrier B 125.80 0.28% 0.35 82201 125.95 125.55 126.35 25 125.85 126.05 934 -3.45% 38.36%
Nordea Bank 70.21 -0.11% -0.08 1139466 70.55 70.15 70.91 1000 69.97 71.20 250 -2.63% -5.95%
Pandox AB 165.20 0.61% 1.00 1567 165.20 164.80 166.00 150 164.60 165.40 66 0.61% 13.00%
Peab B 75.97 -1.27% -0.97 97939 77.55 75.70 77.95 427 76.15 76.45 325 -4.55% 4.58%
Recipharm 124.60 -0.48% -0.60 5401 125.80 124.30 126.50 120 123.80 124.40 536 2.13% 10.27%
SAS Ab 14.63 -1.15% -0.17 192111 15.01 14.59 15.34 10000 14.52 16.23 594 -12.40% -29.53%
SCANDIC HOTELS GP EO 78.10 0.84% 0.65 14885 77.97 77.75 78.65 1500 77.95 88.80 493 -1.26% -0.32%
SEB A 87.62 0.55% 0.48 560668 87.24 87.24 87.96 355 87.48 88.46 4631 -1.82% 1.91%
SHB A 97.80 0.10% 0.10 1131989 97.85 97.44 98.20 400 97.72 98.88 4142 -3.26% -0.02%
SKF B 152.10 0.66% 1.00 417296 152.35 151.70 153.85 200 151.85 153.25 200 -4.04% 13.30%
SSAB A 31.29 1.76% 0.54 194806 31.26 30.93 31.36 5 30.00 31.43 500 -1.97% 2.72%
SSAB B 27.76 2.13% 0.58 44384 27.56 27.40 27.94 2000 27.36 28.17 1000 -1.32% 11.80%
SWEDISH MATCH 462.20 1.45% 6.60 175413 456.20 453.80 465.70 100 461.70 550.00 270 -0.09% 32.78%
Saab B 280.10 0.94% 2.60 66410 279.90 277.80 281.80 2778 277.00 385.50 824 -2.17% -8.85%
Sagax B 181.80 0.44% 0.80 929 182.00 180.00 182.00 450 181.00 181.80 120 1.45% 39.85%
Sandvik 153.65 0.59% 0.90 792480 154.05 153.35 155.15 400 153.55 154.90 243 -5.36% 21.61%
Sectra B 305.50 -0.65% -2.00 621 295.50 293.00 305.75 69 303.50 305.50 50 -1.45% 61.55%
Securitas B 161.60 0.65% 1.05 103979 161.90 161.40 162.85 100 150.00 175.00 94 0.22% 13.88%
Skanska B 159.05 0.70% 1.10 297988 159.00 158.55 159.45 182 159.00 159.75 500 -1.18% 13.06%
Skistar B 122.80 -0.49% -0.60 1859 124.00 122.40 124.00 141 122.80 123.20 130 2.16% -40.96%
Stora Enso R 106.20 -0.09% -0.10 115904 107.60 106.00 108.60 200 105.90 107.40 3000 -5.26% 3.01%
Svenska Cellulos B 75.40 0.51% 0.38 550827 75.50 75.28 76.50 528 72.00 82.50 1960 -3.75% 9.56%
Swedbank A 140.50 0.79% 1.10 495842 139.70 139.55 141.35 865 132.00 180.00 400 -2.46% -28.86%
Swedish Orphan Bio 172.00 -0.75% -1.30 176086 172.70 171.80 174.70 190 161.00 172.10 86 -1.71% -10.70%
Tele2 B 130.00 0.39% 0.50 473166 130.05 129.30 130.90 970 129.90 132.00 1470 1.60% 15.15%
Telia Company 40.34 0.65% 0.26 1229492 40.10 40.05 40.56 500 40.14 40.90 3000 -0.91% -3.61%
Tethys Oil 66.20 -2.10% -1.42 8208 67.90 66.10 67.95 205 65.70 66.90 201 -11.08% 2.64%
Trelleborg B 132.70 0.72% 0.95 214802 132.40 131.95 134.05 180 132.35 139.00 1470 -3.81% -4.57%
VEONEER SDR DL 1 172.75 -1.12% -1.95 14466 175.90 170.35 176.15 108 170.75 175.05 105 -6.52% -22.88%
Vitrolife AB 204.60 -0.49% -1.00 10651 206.20 201.40 206.60 90 204.60 206.00 55 -0.68% 38.81%
Volvo A 137.10 1.11% 1.50 17295 136.40 136.40 137.80 300 136.60 137.20 486 -2.83% 18.09%
Volvo B 137.00 1.18% 1.60 1729541 136.30 136.15 137.90 300 136.80 137.90 600 -3.01% 18.36%
Wallenstam B 97.35 0.57% 0.55 6126 96.95 96.95 97.60 170 96.70 97.35 310 -1.42% 18.57%
Wihlborgs Fastighete 138.30 1.17% 1.60 7988 137.00 137.00 139.00 902 137.00 138.80 196 3.13% 34.53%