26.01.2020 22:30:03
OMXSB CAP SEK
693.21
SEK
6.7378
0.98%
24.01.2020 17:35
 
Chart
Kursdaten
Kurs 693.21 Eröffnung 687.80
Diff. absolut 6.74 Tages-Hoch 696.24
Diff. % 0.98 % Tages-Tief 687.80
Volumen - Umsatz -
Schlusskurs vom 23.01.2020 686.47 Volatilität in % -
Börse Letzter Handel 24.01.2020 / 17:35
Währung SEK Aktualisierungsstand 26.01.2020 / 22:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.53% 701.3 676.3
1 Woche -0.75% 701.3 685.3
1 Monat 1.42% 701.3 675.4
3 Monate 6.06% 701.3 644.6
6 Monate 11.69% 701.3 570.1
1 Jahr 21.94% 701.3 568.1
3 Jahre 26.03% 701.3 523.4
SMI
26.42
26.51
2.53
2.19
-8.31
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-8.31,"chartHeight":32.6185219502,"year":2018,"ID_NOTATION":"7910180"},"2019":{"performance":26.42,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"7910180"},"2020":{"performance":2.53,"chartHeight":22.210062686756,"year":2020,"ID_NOTATION":"7910180"}}
{"2018":{"performance":-10.68,"chartHeight":34.814562619293,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.19,"chartHeight":20.946965979659,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.430202166677,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.91,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.724061129142,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.813083538523,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.58,"chartHeight":18.089579308952,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":37.070387411341,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.293299060194,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.72,"chartHeight":14.086109310535,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.446180436142,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.258327931606,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.47,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.01.2020 22:30:02
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
AAK AB 185.55 0.81% 1.50 102739 184.30 184.05 186.60 1014 183.90 186.85 1014 0.46% 3.92%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
ADDLIFE AB B 300.00 4.53% 13.00 1313 295.00 295.00 300.00 41 297.00 302.00 181 -4.15% 3.81%
- - - - - - - - - - - 0.00% 0.00%
ARJO AB B 46.48 -0.85% -0.40 23513 47.26 46.48 47.32 200 46.80 46.86 205 -1.98% 3.24%
ASSA Abloy B 240.20 2.78% 6.50 430034 235.30 235.20 241.60 100 240.90 240.10 556 2.69% 9.73%
AstraZeneca 7664.00 0.38% 29.00 403958 7648.00 7646.00 7775.00 102 7753.00 7665.00 137 -2.90% 0.82%
Atlas Copco A 386.00 1.45% 5.50 798644 384.60 383.90 388.10 696 385.80 385.90 126 -1.61% 3.29%
Atlas Copco B 340.40 1.07% 3.60 43036 340.80 339.80 343.10 56 341.40 341.60 681 -1.25% 4.61%
ATTENDO AB 53.75 1.61% 0.85 13588 53.35 53.35 54.35 730 53.55 53.75 652 -1.74% -0.65%
Autoliv Sdr 738.80 -1.26% -9.40 44127 752.00 738.80 759.00 70 756.40 739.40 27 -4.35% -6.86%
AXFOOD AB 202.50 2.20% 4.35 37520 199.00 198.80 203.10 613 201.70 201.80 58 -0.88% -3.02%
Betsson B 42.32 -0.09% -0.04 27365 42.46 42.28 42.72 154 42.48 42.62 4447 -2.26% -3.29%
Bilia A 108.00 1.69% 1.80 32788 107.90 104.00 108.50 169 104.80 105.30 175 4.45% 1.69%
BillerudKorsnäs 108.65 0.88% 0.95 57281 108.95 108.55 109.30 34 108.95 109.00 82 -3.03% -1.98%
BioGaia B 451.00 3.80% 16.50 1806 440.00 439.00 454.00 413 447.50 457.50 413 0.84% 6.37%
Biotage 125.70 2.11% 2.60 5779 124.60 124.30 126.70 140 125.70 127.00 1490 2.11% 1.05%
Boliden 243.30 0.04% 0.10 292414 245.70 242.40 246.90 221 244.60 243.70 100 -7.70% -2.29%
Castellum 234.80 3.53% 8.00 340764 225.80 223.30 236.50 144 232.70 232.90 308 2.53% 6.68%
Cellavision 357.50 0.28% 1.00 1715 358.50 356.00 363.00 37 358.00 360.50 299 0.85% 11.54%
Cloetta B 29.58 -1.33% -0.40 132243 29.96 29.48 30.02 460 29.60 29.80 169 -1.47% -6.51%
DOMETIC GROUP AB 93.78 1.96% 1.80 90831 93.04 93.04 95.16 122 94.26 94.38 197 -0.91% -0.64%
Electrolux B 238.70 1.70% 4.00 151007 236.60 236.60 240.60 906 238.50 238.70 519 -2.29% 3.87%
Elekta B 114.20 1.29% 1.45 398998 113.10 112.85 115.40 158 114.75 114.90 110 0.84% -7.38%
EPIROC AB A 122.95 1.99% 2.40 213930 121.50 121.50 123.60 578 122.90 123.05 308 3.36% 7.19%
EPIROC AB B 120.55 2.25% 2.65 56518 118.80 118.80 120.90 453 120.40 120.70 517 4.15% 8.12%
Ericsson B 79.66 -5.91% -5.00 11885303 77.68 77.00 80.48 307 79.72 79.78 88 -6.87% -2.59%
ESSITY AB B 312.40 1.43% 4.40 530581 310.50 309.60 315.30 1075 314.00 314.10 274 -3.01% 3.31%
EVOLUTION GAM.GR.SK- 319.00 2.90% 9.00 32022 314.50 314.50 323.00 586 316.00 320.50 163 3.07% 12.72%
Fabege 164.75 2.62% 4.20 147573 160.30 160.25 165.90 284 162.70 162.85 281 3.84% 5.74%
Fastighets Balder B 457.80 2.42% 10.80 62849 448.20 445.40 457.80 246 452.00 452.40 17 0.35% 5.53%
GETINGE 182.60 1.42% 2.55 396693 181.25 181.25 183.90 1031 180.85 183.90 1031 2.04% 5.18%
Granges AB (publ) 95.65 -0.93% -0.90 9734 97.50 95.25 97.50 1966 94.85 96.45 1966 -3.87% -3.48%
Hansa Biopharma 72.50 1.75% 1.25 11321 71.15 71.15 73.67 2575 72.00 74.00 220 1.19% -13.38%
Hembla B 217.50 - - - - - - 694 215.50 219.50 856 0.69% 0.00%
Hennes & Mauritz B 189.20 0.78% 1.46 578386 188.72 188.72 191.38 276 189.30 189.36 282 2.29% -0.57%
Hexagon B 561.20 2.82% 15.40 235012 551.00 551.00 564.00 116 559.80 560.00 117 2.48% 7.26%
Hexpol B 91.55 2.23% 2.00 115287 90.05 89.80 91.80 497 91.15 91.25 318 0.88% -0.33%
HOLMEN B 273.60 0.89% 2.40 43256 273.20 272.60 275.60 336 273.60 273.80 129 0.44% -3.66%
Hufvudstaden A 192.40 1.75% 3.30 30976 190.40 189.10 193.30 424 190.70 191.10 42 0.00% 3.78%
HUSQVARNA 76.06 0.93% 0.70 512900 75.64 74.84 76.48 362 76.02 76.08 355 -2.34% 1.58%
ICA Gruppen 426.10 1.72% 7.20 28114 420.50 420.40 428.20 136 425.40 425.70 146 1.89% -2.56%
Industrivärden A 238.20 1.28% 3.00 16646 237.40 237.20 239.40 270 238.20 244.00 800 -0.42% 2.50%
Industrivärden C 231.80 1.24% 2.85 70550 230.50 230.50 232.80 233 231.90 232.10 215 -0.52% 2.43%
INTL PET. CORP. 37.13 0.95% 0.35 12245 37.52 36.70 37.77 544 33.00 37.34 154 -5.38% -10.51%
Investor A 533.00 1.04% 5.50 7573 532.00 532.00 538.00 90 533.00 533.50 6 0.19% 5.13%
Investor B 539.20 1.54% 8.20 321702 534.20 534.00 544.30 146 539.00 539.00 473 0.15% 5.35%
JM 280.50 1.37% 3.80 44889 278.00 276.20 281.20 140 279.10 279.50 111 -1.82% 1.01%
Kindred Group 48.80 -0.83% -0.41 173505 48.99 48.15 49.02 25 48.70 49.20 3843 1.41% -14.74%
Kinnevik AB 'B' 234.40 1.47% 3.40 108610 232.40 232.30 236.20 95 235.10 235.20 43 1.25% 2.49%
KLOEVERN AB NAV. B S 23.84 1.58% 0.37 20068 23.60 23.60 23.90 7869 23.66 24.02 7869 -0.50% 3.83%
Kungsleden 103.00 2.18% 2.20 10241 101.90 101.15 103.80 419 102.60 102.80 200 2.39% 4.57%
Latour Investment B 163.10 2.07% 3.30 15902 161.50 161.00 163.70 175 162.40 162.70 357 1.68% 6.60%
Lundbergföretagen B 433.00 1.83% 7.80 9885 428.40 428.40 435.80 100 432.20 433.20 55 1.50% 5.15%
Lundun Petroleum 319.60 0.47% 1.50 68154 321.00 319.20 323.10 63 320.50 320.80 313 -0.87% 0.28%
Millicom Int Cell 450.20 -0.79% -3.60 28695 456.00 448.60 456.40 113 450.40 451.00 78 -1.10% 0.72%
Modern Times Group B 99.52 -2.14% -2.18 35016 102.15 98.94 102.15 16 99.64 99.80 154 -14.58% -10.66%
Netent 'B' 25.15 2.03% 0.50 77606 24.60 24.60 25.40 740 25.30 25.40 266 -3.27% -2.90%
Nibe Industrier B 170.75 0.77% 1.30 249033 169.20 169.20 172.00 409 171.20 171.30 344 -3.86% 4.95%
Nordea Bank 76.85 0.93% 0.71 1253816 76.60 76.60 77.26 1424 77.15 77.18 900 -0.13% 1.43%
NORDIC ENTER.GRP B 309.00 -0.10% -0.30 1208 312.00 308.80 312.00 159 309.00 309.60 3 -2.15% 2.45%
NYFOSA AB 93.95 2.43% 2.23 10623 92.05 92.00 94.40 157 93.85 94.60 86 5.68% 16.10%
Pandox AB 217.50 1.40% 3.00 7191 216.75 216.50 220.00 859 216.00 220.00 859 -2.47% 2.84%
Peab B 95.60 1.86% 1.75 29313 94.55 94.55 95.95 11 95.30 95.35 314 -0.26% 2.08%
Recipharm 144.40 4.56% 6.30 16934 138.70 138.70 144.80 285 143.20 143.90 84 -0.21% -3.22%
Saab B 328.00 -0.24% -0.80 54298 328.50 327.40 331.80 109 329.70 329.80 81 -4.21% 4.43%
Sagax B 144.40 2.41% 3.40 2488 141.60 141.60 146.80 117 141.40 145.80 870 -2.96% 5.71%
Sandvik 187.55 1.82% 3.35 827485 186.40 186.15 190.00 265 189.65 189.70 171 0.03% 2.82%
SCANDIC HOTELS GP EO 108.00 0.84% 0.90 10380 107.40 107.40 109.30 1741 107.00 108.80 1741 -0.64% 3.55%
Sectra B 409.50 2.44% 9.75 266 399.00 399.00 413.00 33 337.00 416.00 252 3.34% 4.60%
Securitas B 157.00 0.42% 0.65 369518 156.80 156.18 158.10 412 158.05 158.10 8 -3.00% -2.48%
SEB A 92.44 1.63% 1.48 813265 91.80 91.80 93.30 224 92.82 92.84 428 0.43% 5.09%
Skanska B 226.90 1.16% 2.60 356878 225.50 225.00 229.80 456 228.20 228.70 40 -0.74% 7.18%
SKF B 184.60 1.76% 3.20 318627 184.05 183.65 185.60 306 185.30 185.50 331 -2.53% -2.56%
Skistar B 109.80 -0.18% -0.20 7673 110.20 109.60 111.40 1700 109.00 111.20 1700 -3.35% -8.04%
SSAB A 30.78 1.08% 0.33 1427457 30.70 30.58 31.18 2640 30.99 31.03 796 -4.29% -6.47%
SSAB B 28.66 0.92% 0.26 165843 28.68 28.50 28.90 1266 28.66 28.73 3500 -4.24% -6.22%
Stora Enso R 126.20 1.28% 1.60 29788 126.50 126.00 127.10 1055 126.80 127.00 4793 -1.33% -7.27%
Svenska Cellulos B 91.44 0.97% 0.88 637725 91.08 91.06 92.38 400 91.84 91.54 400 0.04% -3.77%
SHB A 94.54 0.92% 0.86 447093 94.64 94.34 95.32 724 94.86 94.92 105 -1.64% -6.21%
Swedbank A 134.85 0.19% 0.25 801308 135.25 134.45 137.40 305 136.05 136.15 563 -2.67% -3.37%
SWEDISH MATCH 545.20 0.59% 3.20 72233 541.40 539.00 546.40 34 545.20 545.00 149 1.00% 13.25%
Swedish Orphan Bio 176.95 -1.31% -2.35 112523 180.20 176.90 180.25 105 178.15 178.50 66 -5.42% 14.68%
Tele2 B 148.85 1.85% 2.70 274534 146.95 146.60 149.25 430 147.50 147.95 226 5.27% 9.73%
Telia Company 41.31 1.42% 0.58 1593508 40.88 40.84 41.47 1500 41.44 41.27 542 2.00% 2.48%
Trelleborg B 163.90 1.17% 1.90 132201 163.75 163.70 164.90 286 164.65 164.75 131 -4.07% -2.59%
VEONEER SDR DL 1 127.90 -1.08% -1.40 6720 129.00 127.90 129.75 279 128.45 129.00 171 -3.40% -14.68%
Vitrolife AB 208.40 0.97% 2.00 5867 207.40 206.00 208.40 213 206.00 210.20 900 -1.88% 5.31%
Volvo A 156.60 0.97% 1.50 1758 158.00 156.60 158.30 3220 158.40 158.70 587 -1.57% -1.32%
Volvo B 156.55 0.97% 1.50 909405 156.75 156.55 158.75 429 158.65 157.00 701 -1.76% -0.29%
Wallenstam B 123.10 1.07% 1.30 5040 122.10 121.90 123.90 1522 122.30 122.90 163 1.07% 8.55%
Wihlborgs Fastighete 180.40 2.97% 5.20 51004 176.00 174.80 180.90 93 176.70 176.90 7 0.50% 4.46%