18.07.2019 15:37:58
OMXSB CAP SEK
609.11
SEK
-4.6081
-0.75%
18.07.2019 15:22
 
Chart
Kursdaten
Kurs 609.11 Eröffnung 614.16
Diff. absolut -4.61 Tages-Hoch 614.16
Diff. % -0.75 % Tages-Tief 604.84
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 613.72 Volatilität in % -
Börse Letzter Handel 18.07.2019 / 15:22
Währung SEK Aktualisierungsstand 18.07.2019 / 15:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.63% 643.7 524.6
1 Woche -1.13% 627.3 613.2
1 Monat 0.96% 631.1 602.8
3 Monate -2.62% 643.7 571.8
6 Monate 8.85% 643.7 563.9
1 Jahr 3.98% 643.7 523.4
3 Jahre 22.79% 643.7 493.8
Benchmark:
6.61
13
SMI
14.63
17.95
SMI
-8.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.61,"chartHeight":17.349860230003,"year":2017,"ID_NOTATION":"7910180"},"2018":{"performance":-8.31,"chartHeight":18.485063588262,"year":2018,"ID_NOTATION":"7910180"},"2019":{"performance":14.63,"chartHeight":21.290459202615,"year":2019,"ID_NOTATION":"7910180"}}
{"2017":{"performance":13,"chartHeight":20.704570942725,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.729569745609,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.95,"chartHeight":22.304838962964,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.541215670086,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.211864480827,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.66,"chartHeight":21.934931717341,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.825462488609,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.844759579003,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":21.943855089931,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.291003789159,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.007955835226,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.111932324736,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.723610914641,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.354328463729,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.88,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.07.2019 15:37:58
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 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ADDLIFE AB B 266.00 -0.75% -2.00 141 264.00 263.50 266.00 100 264.00 268.00 116 -5.63% 43.11%
ALFA LAVAL 177.85 -3.73% -6.90 518320 184.90 174.95 185.00 163 177.75 177.80 604 -7.46% -2.43%
ARJO AB B 40.52 -0.15% -0.06 277140 40.40 37.58 40.78 1399 40.04 40.42 107 -2.87% 42.51%
ASSA Abloy B 217.10 -0.73% -1.60 612998 218.60 214.00 218.60 340 217.00 217.10 551 3.85% 38.68%
ATTENDO AB 41.27 1.10% 0.45 17806 41.06 40.56 41.54 200 41.10 41.34 26 -4.94% -47.97%
AXFOOD AB 201.80 0.35% 0.70 41902 199.35 199.20 202.50 175 201.60 201.80 471 9.65% 32.78%
AstraZeneca 6386.00 -0.68% -44.00 226338 6423.00 6366.00 6451.00 310 6385.00 6387.00 200 -1.12% 9.73%
Atlas Copco A 282.40 -1.57% -4.50 359984 282.70 279.00 283.20 590 282.30 282.50 2297 1.20% 36.64%
Atlas Copco B 253.00 -1.40% -3.60 142061 252.70 248.90 253.50 1549 252.90 253.00 560 1.10% 32.66%
Autoliv Sdr 647.40 -1.13% -7.40 4790 649.00 646.00 652.20 75 646.80 647.80 75 5.61% 3.94%
Betsson B 56.15 -0.62% -0.35 35622 55.80 55.50 56.50 2080 56.10 56.40 250 -3.25% -22.37%
Bilia A 78.50 -2.42% -1.95 5660 79.45 78.05 79.45 16 78.45 78.55 26 -2.19% -2.96%
BillerudKorsnäs 107.15 -2.37% -2.60 76471 108.75 106.60 109.20 76 107.15 107.35 510 -12.79% 3.73%
BioGaia B 398.50 0.38% 1.50 1545 394.50 394.50 400.00 10 393.00 398.50 10 -2.70% 24.84%
Biotage 110.20 -1.69% -1.90 22247 113.25 108.90 113.40 896 110.10 110.40 218 3.41% 3.99%
Boliden 218.70 -1.77% -3.95 202650 221.50 217.25 221.50 447 218.65 218.75 36 1.16% 16.31%
Castellum 194.15 0.05% 0.10 137083 194.30 191.50 194.85 576 194.10 194.20 550 2.43% 18.50%
Cellavision 332.00 -2.78% -9.50 1362 340.50 331.50 341.00 10 332.00 333.50 106 4.12% 79.27%
Cloetta B - - - - - - - - - - - - -
DOMETIC GROUP AB 84.30 -0.35% -0.30 456109 82.86 82.64 87.08 140 84.28 84.32 489 -4.62% 53.40%
EPIROC AB A 101.35 6.35% 6.05 648058 93.92 92.62 101.65 597 101.30 101.45 131 4.04% 14.38%
EPIROC AB B 96.66 6.41% 5.82 53194 88.86 88.42 96.92 320 96.54 96.64 65 3.96% 16.18%
ESSITY AB B 273.80 -5.94% -17.30 1017374 278.20 269.50 281.60 2354 273.60 273.80 1868 -0.48% 34.09%
EVOLUTION GAM.GR.SK- 192.20 -0.62% -1.20 25588 193.20 188.80 193.20 410 192.00 192.20 28 -1.83% 89.24%
Electrolux B 235.20 -0.04% -0.10 266058 234.70 232.00 241.10 581 234.90 235.10 38 -1.71% 26.06%
Elekta B 129.70 0.58% 0.75 220691 127.60 127.60 130.05 714 129.60 129.75 486 -5.18% 22.69%
Ericsson B 80.70 0.90% 0.72 4787020 81.56 80.58 82.22 1609 80.66 80.70 1867 -10.54% 2.85%
Fabege 150.00 -1.45% -2.20 56377 150.35 148.30 151.10 43 150.05 150.15 100 2.60% 28.50%
Fastighets Balder B 335.20 -0.48% -1.60 50207 330.60 330.60 341.00 31 335.20 335.60 185 0.60% 33.76%
GETINGE 135.85 -0.80% -1.10 358824 136.85 134.95 137.75 763 135.80 136.40 482 -7.02% 71.48%
Granges AB (publ) 94.10 -2.13% -2.05 16327 94.00 92.65 95.20 200 93.55 94.00 332 -1.13% 19.14%
HOLMEN B 195.00 -1.37% -2.70 11760 196.80 194.20 197.00 153 194.60 194.90 21 -0.40% 12.97%
HUSQVARNA 83.02 3.28% 2.64 464625 79.80 79.50 83.22 189 83.02 83.08 99 -4.85% 22.42%
Hansa Biopharma 192.75 4.42% 8.15 3794 183.30 182.30 192.80 70 191.40 194.70 224 -1.39% -33.45%
Hembla B 186.60 -1.69% -3.20 1196 188.00 186.40 188.00 118 186.00 186.80 47 0.11% 29.56%
Hemfosa Fastigheter 90.75 -0.93% -0.85 59181 91.85 89.70 91.85 1548 90.75 90.85 794 2.29% 30.86%
Hennes & Mauritz B 167.10 -0.64% -1.08 539349 168.00 165.50 168.08 391 167.14 167.24 400 -1.02% 33.33%
Hexagon B 468.80 -1.01% -4.80 154306 471.10 468.40 474.40 310 468.70 468.90 299 2.42% 16.14%
Hexpol B 70.60 -7.89% -6.05 271016 76.10 70.20 76.35 432 70.40 70.65 725 -1.10% 9.11%
Hufvudstaden A 167.30 -0.65% -1.10 8542 168.40 166.60 169.20 203 167.40 167.90 100 -0.30% 22.92%
ICA Gruppen 417.30 -0.31% -1.30 44455 416.00 413.45 418.50 158 417.20 417.30 130 2.95% 31.80%
INTL PET. CORP. 39.62 -0.65% -0.26 10567 39.72 39.18 39.82 10575 38.90 41.30 2856 -4.23% -
Industrivärden A 213.20 -2.02% -4.40 9967 215.40 212.80 216.20 279 212.80 213.20 1335 -1.98% 18.97%
Industrivärden C 206.65 -2.48% -5.25 80392 210.00 205.80 210.80 432 206.60 206.90 503 -1.81% 18.51%
Investor A 453.00 -0.48% -2.20 244 452.40 452.40 455.00 6 452.40 454.00 55 -1.04% 20.55%
Investor B 455.80 -0.13% -0.60 240351 454.90 451.50 457.90 125 455.80 456.00 260 -0.80% 21.87%
JM 257.40 1.34% 3.40 15035 252.80 251.00 257.50 1077 257.00 257.50 437 6.90% 47.29%
KLOEVERN AB NAV. B S 15.53 -1.33% -0.21 73252 15.60 15.46 15.66 13577 15.41 15.76 8754 0.64% 52.67%
Kindred Group 82.08 -1.23% -1.02 52954 82.12 81.74 82.44 122 82.06 82.16 362 1.96% 1.96%
Kinnevik AB 'B' 242.60 -0.41% -1.00 68648 241.80 240.90 242.90 515 242.60 242.70 97 -0.41% 14.31%
Kungsleden 83.95 -1.29% -1.10 15402 84.75 83.60 84.95 118 83.75 83.90 153 2.47% 35.00%
Latour Investment B 134.10 -1.47% -2.00 13061 134.80 133.20 135.10 250 133.90 134.10 150 -0.44% 21.74%
Lundbergföretagen B 351.60 -0.85% -3.00 9121 352.20 348.60 353.20 31 351.60 352.00 205 -0.73% 36.18%
Lundun Petroleum 300.20 -1.09% -3.30 116371 303.90 294.50 303.90 521 300.10 300.40 288 -2.72% 37.14%
Millicom Int Cell 540.00 0.28% 1.50 4396 537.00 534.50 540.00 40 539.50 541.50 40 -2.40% -
Modern Times Group B 106.65 1.67% 1.75 13628 104.60 104.20 106.75 407 106.65 106.80 492 -2.42% -64.15%
NORDIC ENTER.GRP B 228.00 7.55% 16.00 76079 222.00 222.00 234.00 2008 226.00 228.00 1546 -3.20% -
NYFOSA AB 62.05 0.04% 0.03 8643 62.02 61.70 62.25 180 61.95 62.70 532 4.33% -
Netent 'B' 27.55 0.18% 0.05 88908 27.65 27.25 27.70 6396 27.50 27.60 374 -12.84% -24.97%
Nibe Industrier B 136.10 -1.80% -2.50 135179 137.00 134.40 137.60 221 136.10 136.20 446 0.73% 52.44%
Nordea Bank 65.82 -5.50% -3.83 3910891 67.20 64.38 67.35 3180 65.80 65.83 975 -1.25% -6.70%
Pandox AB 179.20 -0.78% -1.40 1101 178.60 178.40 179.60 216 179.00 179.40 55 1.12% 23.53%
Peab B 84.00 -1.58% -1.35 21160 84.40 83.70 84.50 625 84.00 84.10 48 0.95% 17.48%
Recipharm 110.30 -0.18% -0.20 1008 109.70 109.70 110.60 42 109.70 110.60 125 -2.56% -2.21%
SCANDIC HOTELS GP EO 80.80 0.37% 0.30 47931 79.55 79.30 80.80 74 80.80 81.00 573 1.19% 2.74%
SEB A 93.10 0.45% 0.42 1569411 92.61 91.36 93.22 3657 93.10 93.12 2490 2.52% 7.79%
SHB A 92.66 0.41% 0.38 1061166 91.78 90.98 92.92 758 92.66 92.68 2725 -5.20% -5.66%
SKF B 160.00 -3.44% -5.70 1126314 164.05 159.25 164.05 603 159.95 160.05 1496 6.25% 23.43%
SSAB A 28.80 -0.86% -0.25 495917 28.89 28.44 28.89 1993 28.79 28.82 1830 -4.16% -4.63%
SSAB B 25.90 -1.03% -0.27 155716 26.01 25.62 26.05 1308 25.89 25.92 989 -1.95% 5.40%
SWEDISH MATCH 393.60 -2.57% -10.40 236759 416.50 390.60 416.50 60 393.40 393.60 137 -1.44% 16.06%
Saab B 306.80 -0.74% -2.30 15308 306.80 304.30 308.00 76 306.60 307.00 70 -0.39% 0.59%
Sagax B 95.40 -0.93% -0.90 185 95.50 95.30 95.60 66 95.10 95.40 26 0.42% 48.15%
Sandvik 149.40 -2.10% -3.20 1003897 150.85 147.90 151.10 186 149.40 149.45 3059 -4.30% 20.78%
Sectra B 335.50 -1.18% -4.00 530 336.00 335.50 336.50 13 333.00 338.00 59 -2.72% 79.53%
Securitas B 167.35 0.12% 0.20 38246 166.85 165.60 167.65 47 167.20 167.35 89 0.97% 17.79%
Skanska B 177.70 -0.78% -1.40 168467 177.95 176.30 178.05 2469 177.65 177.75 740 1.99% 27.47%
Skistar B 114.00 -0.87% -1.00 1008 114.00 113.80 114.20 371 113.80 114.20 169 0.70% -44.71%
Stora Enso R 101.90 -1.74% -1.80 65168 103.70 101.30 103.70 729 101.90 102.00 1876 -1.80% 0.58%
Svenska Cellulos B 75.78 -1.94% -1.50 339849 76.68 75.56 76.68 364 75.76 75.80 592 -5.39% 12.29%
Swedbank A 135.00 -0.30% -0.40 677612 134.65 131.50 135.85 1208 134.95 135.05 1874 -6.85% -31.44%
Swedish Orphan Bio 216.50 4.59% 9.50 420975 209.20 206.80 218.80 239 216.40 216.60 270 9.18% 7.48%
Tele2 B 132.50 1.45% 1.90 374105 130.55 128.80 132.70 966 132.45 132.50 773 -1.10% 15.68%
Telia Company 43.15 1.84% 0.78 1720403 42.14 42.14 43.39 6424 43.15 43.16 1354 -2.46% 1.24%
Trelleborg B 129.45 1.93% 2.45 357375 127.10 123.20 132.00 667 129.40 129.50 493 -2.31% -8.67%
VEONEER SDR DL 1 153.25 1.39% 2.10 620 150.88 150.30 153.25 176 151.45 153.20 215 -0.30% -32.52%
Vitrolife AB 171.10 1.48% 2.50 20661 168.00 168.00 171.60 542 170.70 171.10 195 -4.75% 14.38%
Volvo A 143.10 -1.78% -2.60 8548 143.60 141.90 145.80 2650 142.80 143.20 4000 0.07% 25.50%
Volvo B 143.00 -1.85% -2.70 2154108 142.65 141.25 146.40 2165 143.00 143.05 3626 -0.07% 25.87%
Wallenstam B 101.20 -0.78% -0.80 7702 101.70 100.80 102.10 100 101.20 101.60 200 -1.16% 24.24%
Wihlborgs Fastighete 145.20 -0.48% -0.70 14121 145.10 143.90 146.00 208 145.10 145.30 123 0.07% 41.93%