23.09.2020 08:48:43
OMXSB CAP SEK
700.54
SEK
3.9855
0.57%
22.09.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2020 696.56 Volatilität in % -
Börse Letzter Handel 22.09.2020 / 17:35
Währung SEK Aktualisierungsstand 23.09.2020 / 08:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.61% 731.9 477.9
1 Woche -1.69% 724.2 695.5
1 Monat 1.98% 724.2 683.0
3 Monate 8.36% 724.2 631.9
6 Monate 36.49% 724.2 484.9
1 Jahr 10.61% 731.9 477.9
3 Jahre 19.50% 731.9 477.9
SMI
26.42
26.51
3.61
SMI
-8.31
-10.68
SMI
-2.46
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":3.61,"chartHeight":13.182491554639,"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":-2.46,"chartHeight":11.434879085379,"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":-15.51,"chartHeight":19.824789518582,"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":-4.38,"chartHeight":14.063441131734,"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":-1.25,"chartHeight":8.3500771482569,"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":-4.94,"chartHeight":14.611658479211,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.09.2020 08:48:43
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 135.56 -1.24% -1.70 9143 139.00 131.68 142.16 43 130.00 143.30 33 -0.26% 87.63%
ALFA LAVAL 201.60 -0.44% -0.90 163505 203.60 201.00 204.70 300 201.60 201.90 430 -3.17% -14.47%
ARJO AB B 53.10 -0.38% -0.20 33195 53.35 52.60 54.35 600 52.90 53.20 390 -1.44% 17.95%
ASSA Abloy B 207.70 -0.48% -1.00 425054 210.00 206.50 211.30 414 207.60 208.00 407 -1.33% -5.12%
AstraZeneca 8636.00 0.26% 22.00 314634 8689.00 8545.00 8738.00 69 8634.00 8640.00 69 0.08% 13.60%
Atlas Copco A 415.60 1.17% 4.80 204200 412.10 411.15 418.40 38 415.30 415.70 200 0.70% 11.21%
Atlas Copco B 365.10 1.28% 4.60 124256 361.00 360.40 367.10 71 365.10 365.40 200 0.83% 12.20%
ATTENDO AB 47.56 -0.63% -0.30 9201 47.86 47.46 48.10 500 47.52 48.24 5662 -4.88% -12.09%
Autoliv Sdr 635.40 1.60% 10.00 40363 640.60 634.20 644.80 100 634.60 636.60 50 -8.21% -19.89%
AXFOOD AB 213.60 2.79% 5.80 37140 208.40 208.40 214.00 391 213.40 213.80 421 6.48% 2.30%
Betsson B 63.80 -0.93% -0.60 26530 64.70 63.40 65.75 364 63.20 63.90 350 -6.31% 45.80%
Bilia A 111.10 0.27% 0.30 6806 111.50 109.50 111.70 93 111.00 111.20 812 5.26% 4.61%
BillerudKorsnäs 142.30 0.18% 0.25 61043 143.05 141.50 143.95 704 142.30 142.55 670 -3.07% 28.37%
BioGaia B 557.00 -0.36% -2.00 529 571.00 557.00 571.00 69 554.00 560.00 45 -1.76% 31.37%
Biotage 163.00 -5.94% -10.30 106160 167.60 157.20 169.40 160 162.70 164.20 386 -9.99% 31.03%
Boliden 268.50 0.07% 0.20 335655 268.80 266.60 271.00 400 268.40 268.60 97 1.13% 7.83%
Castellum 202.00 0.00% 0.00 55517 200.90 200.60 204.70 39 202.00 202.60 100 -0.30% -8.22%
Cellavision 311.30 -0.61% -1.90 7036 316.20 306.20 321.40 70 310.00 312.60 70 -8.66% -2.87%
- - - - - - - - - - - 0.00% 0.00%
DOMETIC GROUP AB 106.35 2.41% 2.50 159347 104.15 104.15 107.35 893 106.20 106.85 290 -2.48% 12.68%
Electrolux B 190.85 0.61% 1.15 200069 190.55 189.30 192.75 423 190.75 190.95 500 1.71% -16.95%
Elekta B 112.70 0.00% 0.00 119136 112.90 111.70 114.15 52 111.50 112.95 754 -6.40% -8.60%
EPIROC AB A 126.35 0.36% 0.45 623387 127.45 125.50 127.65 661 126.30 126.70 200 -1.75% 10.16%
EPIROC AB B 121.55 -0.12% -0.15 32464 122.55 121.30 123.15 721 121.50 121.65 160 -1.98% 9.01%
Ericsson B 96.64 2.11% 2.00 1879279 95.04 95.04 96.68 485 96.62 96.66 2000 0.04% 18.17%
ESSITY AB B 303.80 1.06% 3.20 346717 301.60 300.00 304.60 110 303.90 304.60 173 0.96% 0.46%
EVOLUTION GAM.GR.SK- 567.40 -1.15% -6.60 79200 575.00 556.00 582.40 50 566.40 568.40 150 -3.01% 100.49%
Fabege 124.25 -2.43% -3.10 244515 126.40 123.65 128.40 280 124.15 124.40 679 -0.98% -20.25%
Fastighets Balder B 433.50 0.56% 2.40 63015 435.00 429.35 438.90 1246 429.80 437.90 644 -0.02% -0.14%
Getinge B 187.90 -1.75% -3.35 250912 192.20 186.05 193.05 2855 186.65 190.40 2848 1.12% 8.37%
Granges AB (publ) 75.30 -0.33% -0.25 5791 75.60 75.25 76.15 100 75.35 75.50 786 -4.68% -24.02%
Hansa Biopharma 228.00 -0.96% -2.20 5661 233.00 228.00 237.00 130 227.40 229.00 110 -2.48% 172.40%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 149.10 0.30% 0.45 577772 150.25 148.18 150.75 222 149.10 149.40 421 -5.72% -21.64%
Hexagon B 646.00 1.00% 6.40 195539 643.00 636.20 651.20 52 645.80 646.20 52 -3.41% 23.47%
Hexpol B 76.75 -0.20% -0.15 267920 77.40 75.85 77.85 1096 76.60 77.00 460 -1.98% -16.44%
Holmen B 323.80 -1.04% -3.40 54125 329.40 320.60 332.80 162 323.80 324.20 62 -1.34% 14.01%
Hufvudstaden A 124.30 -1.58% -2.00 91939 127.10 123.70 128.80 78 124.30 124.60 676 -1.27% -32.96%
HUSQVARNA B 91.68 -0.39% -0.36 440137 91.88 90.54 92.82 500 91.18 92.18 345 -2.42% 22.44%
ICA Gruppen 470.80 3.30% 15.05 49851 457.30 457.30 472.40 7 470.00 471.10 18 6.81% 7.66%
Industrivärden A 233.20 0.09% 0.20 87092 233.20 231.80 236.20 100 232.80 233.60 164 -4.19% 0.34%
Industrivärden C 229.20 -0.04% -0.10 17265 230.00 228.40 232.80 381 229.10 229.40 140 -4.38% 1.28%
INTL PET. CORP. 15.99 -4.28% -0.71 33108 16.91 15.90 16.91 16818 15.95 16.07 600 -8.78% -61.46%
Investment AB Latour 202.20 -0.10% -0.20 34346 205.40 200.80 206.40 606 202.20 203.80 201 2.69% 32.16%
Investor A 564.00 -0.27% -1.50 3204 568.00 561.50 571.50 60 563.00 564.50 196 -0.88% 11.24%
Investor B 565.50 0.19% 1.10 98247 567.20 562.80 574.20 200 565.60 566.00 100 -1.14% 10.49%
JM 275.20 0.62% 1.70 113624 277.90 272.50 278.90 36 274.70 275.30 294 -2.65% -0.90%
Kindred Group 60.48 -1.72% -1.06 30264 61.50 60.40 62.54 610 60.06 60.54 366 -6.41% 5.66%
Kinnevik AB 'B' 329.60 0.69% 2.25 81422 328.55 325.55 334.85 80 329.55 329.75 80 3.13% 44.12%
KLOEVERN AB NAV. B S 15.90 -1.06% -0.17 22598 16.09 15.80 16.24 371 15.89 15.93 583 1.21% -30.75%
Kungsleden 82.95 -1.60% -1.35 28161 84.00 82.15 85.05 111 82.80 83.05 240 1.53% -15.79%
Lundbergföretagen B 434.40 -0.37% -1.60 27375 438.20 431.80 445.40 200 434.40 435.00 209 -1.45% 5.49%
Lundin Energy 194.00 1.86% 3.55 109570 191.80 190.75 195.80 400 193.65 194.00 400 -1.22% -39.13%
Millicom Int Cell 265.40 -1.58% -4.25 28079 272.70 264.10 272.90 20 265.30 265.70 60 -6.98% -40.63%
Modern Times Group B 123.50 0.24% 0.30 39986 125.90 121.90 125.90 190 123.10 123.50 46 -1.28% 10.86%
Netent 'B' 72.50 -1.36% -1.00 51840 73.50 71.50 74.75 383 72.50 73.50 766 -3.33% 179.92%
Nibe Industrier B 221.00 0.73% 1.60 42170 222.00 217.90 223.40 392 220.70 221.10 380 -0.90% 35.83%
Nordea Bank 66.14 0.88% 0.58 1753419 65.88 65.42 66.51 409 66.11 66.31 496 -4.78% -12.71%
NORDIC ENTER.GRP B 356.60 1.65% 5.80 1838 352.20 352.20 359.20 339 352.20 359.40 50 -1.16% 18.24%
NYFOSA AB 79.00 -1.25% -1.00 20830 82.15 77.85 82.75 47 78.75 79.90 321 1.67% -2.38%
Pandox AB 100.60 -3.08% -3.20 16795 103.20 100.00 103.20 236 100.00 100.60 220 -11.68% -52.43%
Peab B 91.05 -0.36% -0.33 45069 91.35 90.35 92.00 82 90.90 91.20 221 -2.83% -2.78%
Recipharm 153.60 -0.19% -0.30 6619 155.10 152.50 158.05 190 152.50 153.60 220 -1.79% 16.93%
Saab B 263.70 -0.11% -0.30 33279 265.30 262.50 265.50 296 263.60 264.90 140 -4.94% -16.05%
Sagax B 156.20 -0.76% -1.20 3664 158.40 155.00 159.80 628 156.20 157.00 130 0.77% 14.35%
Sandvik 175.95 -0.28% -0.50 477066 176.70 175.30 178.45 200 175.85 176.00 500 -4.38% -3.54%
SCANDIC HOTELS GP EO 26.86 -3.24% -0.90 98709 27.70 26.76 27.86 2225 26.84 27.00 145 -8.01% -63.70%
Sectra B 571.00 -0.52% -3.00 345 581.00 567.00 591.00 36 567.00 570.00 5 -1.72% 45.85%
Securitas B 135.15 0.22% 0.30 179923 136.50 134.60 136.55 189 135.10 135.20 270 -2.35% -16.06%
SEB A 77.96 -0.56% -0.44 1183827 78.52 77.58 79.16 323 77.96 78.00 370 -6.63% -11.37%
Skanska B 183.90 0.74% 1.35 398474 182.70 182.55 185.50 332 183.70 184.25 49 -3.36% -13.13%
SKF B 179.90 -1.29% -2.35 452934 182.75 179.65 184.15 96 179.90 180.30 328 -5.54% -5.04%
Skistar B 118.20 0.00% 0.00 4087 118.80 117.80 120.60 188 118.20 118.60 177 0.68% -1.01%
SSAB A 28.80 0.88% 0.25 407033 28.64 28.45 29.18 930 28.84 29.01 930 -2.74% -12.49%
SSAB B 28.01 0.65% 0.18 124425 28.01 27.84 28.36 1000 27.95 28.11 1000 -2.95% -8.34%
Stora Enso R 141.80 1.07% 1.50 47834 141.55 140.80 143.00 500 141.60 141.85 500 2.05% 4.19%
Svenska Cellulos B 119.97 -0.23% -0.28 338018 119.95 119.50 122.50 200 119.90 120.00 600 2.41% 26.26%
SHB A 75.38 0.43% 0.32 2058424 76.00 74.74 76.24 800 75.36 75.40 800 -7.93% -25.22%
Swedbank A 138.52 0.65% 0.90 539045 137.96 137.60 139.28 195 138.50 138.56 200 -6.13% -0.74%
SWEDISH MATCH 717.60 1.01% 7.20 47312 713.40 713.40 729.20 38 717.60 718.00 23 0.39% 49.07%
Swedish Orphan Bio 237.60 3.30% 7.60 252611 231.10 231.00 238.80 361 237.60 237.90 62 9.04% 53.99%
Tele2 B 125.00 1.46% 1.80 341631 123.05 123.05 126.10 224 125.05 125.20 664 -0.79% -7.85%
Telia Company 35.55 2.45% 0.85 1795646 34.79 34.75 35.69 723 35.54 35.56 723 2.57% -11.81%
Trelleborg B 159.20 0.79% 1.25 74324 158.00 157.95 161.45 53 158.90 159.35 185 -2.51% -5.38%
VEONEER SDR DL 1 117.00 -0.34% -0.40 8407 119.10 116.80 120.30 83 116.90 128.00 163 -6.40% -21.95%
Vitrolife AB 239.20 -1.48% -3.60 19616 243.00 237.20 245.60 41 238.40 240.00 400 -3.00% 20.87%
Volvo A 167.40 0.96% 1.60 3008 167.40 166.60 168.60 1500 166.60 167.80 230 -4.12% 5.48%
Volvo B 167.15 1.18% 1.95 1576792 166.45 166.10 168.55 248 167.15 167.80 300 -2.37% 6.46%
Wallenstam B 133.00 0.91% 1.20 12343 133.90 131.20 135.40 75 132.70 133.80 90 3.58% 17.28%
Wihlborgs Fastighete 169.90 -0.53% -0.90 47226 171.30 166.95 172.40 636 169.70 170.10 588 3.53% -1.62%