15.04.2021 13:47:48
OMX STOCKHOLM BENCHM. SEK
770.78
SEK
4.2735
0.56%
15.04.2021 13:32
 
Chart
Kursdaten
Kurs 770.78 Eröffnung 767.93
Diff. absolut 4.27 Tages-Hoch 772.06
Diff. % 0.56 % Tages-Tief 767.91
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 766.50 Volatilität in % -
Börse Letzter Handel 15.04.2021 / 13:32
Währung SEK Aktualisierungsstand 15.04.2021 / 13:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.27% 772.7 657.3
1 Woche 0.49% 772.7 764.9
1 Monat 3.59% 772.7 732.9
3 Monate 12.19% 772.7 666.5
6 Monate 20.91% 772.7 582.8
1 Jahr 48.91% 772.7 491.5
3 Jahre 52.99% 772.7 416.3
26.42
26.51
10.93
1.13
17.27
4.23
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.42,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"7910181"},"2020":{"performance":10.93,"chartHeight":22.035385873508,"year":2020,"ID_NOTATION":"7910181"},"2021":{"performance":17.27,"chartHeight":24.554862639093,"year":2021,"ID_NOTATION":"7910181"}}
{"2019":{"performance":26.51,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5371613311427,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.23,"chartHeight":16.8070273471,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.121269004409,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":11.92,"chartHeight":22.512924573864,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.311947301155,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.477975345842,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.660081918621,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.984859685405,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.801207478268,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.323529463109,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.592128670609,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.02489983846,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.86,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.04.2021 13:47:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 198.60 -1.05% -2.10 47006 201.20 198.60 201.50 49 198.55 198.70 176 -0.35% 17.47%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 213.90 4.14% 8.50 7090 204.20 204.20 214.70 47 213.40 214.40 126 20.47% 46.23%
ALFA LAVAL 275.00 0.59% 1.60 68345 273.10 273.10 276.50 850 274.90 275.10 847 1.41% 20.60%
ARJO AB B 67.85 0.52% 0.35 80322 68.00 67.50 68.10 1030 67.80 67.90 240 0.45% 6.47%
ASSA Abloy B 251.50 -0.08% -0.20 460331 251.50 250.65 253.00 1405 251.40 251.50 385 -0.87% 23.84%
AstraZeneca 860.60 1.31% 11.10 155777 848.65 846.20 863.20 228 860.40 860.60 390 0.64% 2.73%
Atlas Copco A 545.60 0.52% 2.80 341328 543.40 543.30 548.70 351 545.20 545.60 23 0.56% 28.22%
Atlas Copco B 469.60 0.51% 2.40 29740 469.90 467.40 471.70 13 469.50 469.70 50 0.82% 26.17%
ATTENDO AB 50.33 -1.42% -0.72 32115 51.15 50.25 51.25 865 50.25 50.40 362 -1.35% 19.42%
Autoliv Sdr 809.60 0.25% 2.00 29956 809.80 806.00 813.80 128 809.20 809.60 336 -0.86% 5.54%
Axfood 205.80 -0.29% -0.60 17812 207.40 205.55 207.40 131 205.70 206.00 336 -2.92% 7.39%
Betsson B 84.15 -0.30% -0.25 54162 84.10 84.00 85.35 899 84.20 84.35 1039 0.54% 12.99%
Bilia A 142.70 -3.91% -5.80 64156 145.55 139.30 146.90 88 142.30 142.70 206 11.15% 45.30%
BillerudKorsnäs 166.10 1.31% 2.15 24177 164.40 164.25 166.88 440 165.95 166.15 195 -0.97% 12.37%
BioGaia B 417.00 -3.02% -13.00 2642 430.00 417.00 430.50 137 416.50 419.00 203 3.12% -19.17%
Biotage 174.15 0.96% 1.65 4594 172.40 172.30 174.40 189 174.00 174.30 75 9.04% 23.70%
Boliden 328.90 0.89% 2.90 139189 329.30 327.80 330.90 100 328.90 329.10 361 -2.60% 11.38%
Castellum 204.00 -0.44% -0.90 151931 205.05 204.00 207.30 108 203.90 204.00 631 0.89% -1.82%
CellaVision 345.00 0.47% 1.60 1588 343.40 343.40 347.00 10 345.00 345.60 118 4.63% 13.03%
Cloetta B 26.10 0.31% 0.08 65852 26.10 26.00 26.28 2120 26.08 26.12 486 1.40% 5.69%
DOMETIC GROUP AB 125.80 0.20% 0.25 104395 126.00 124.45 126.50 395 125.70 125.85 172 -2.60% 12.25%
Electrolux B 245.23 0.34% 0.83 337437 245.00 244.65 246.10 460 245.00 245.10 235 -0.53% 27.29%
Elekta B 116.10 0.52% 0.60 110049 115.50 114.80 116.33 1961 116.05 116.15 657 -1.83% 4.34%
EPIROC AB A 202.30 0.15% 0.30 642091 202.00 201.80 203.75 841 202.20 202.40 1074 -0.44% 34.26%
EPIROC AB B 185.50 0.08% 0.15 32064 183.95 183.95 186.30 132 185.45 185.65 80 0.52% 33.25%
Ericsson B 116.90 0.22% 0.26 449543 116.66 116.02 117.34 501 116.88 116.92 465 -0.41% 18.95%
ESSITY AB B 278.05 -0.16% -0.45 181373 277.90 277.00 278.80 647 278.00 278.10 488 -0.25% 4.94%
EVOLUTION GAM.GR.SK- 1416.00 0.93% 13.00 46595 1409.20 1409.20 1442.00 38 1415.00 1416.20 48 6.50% 67.30%
Fabege 131.05 0.04% 0.05 82444 131.05 130.90 132.90 79 131.05 131.15 94 3.52% 1.12%
Fastighets Balder B 471.00 -0.07% -0.35 19700 473.00 469.90 478.40 43 470.40 471.10 28 2.65% 8.96%
Getinge B 262.30 1.31% 3.40 279524 259.10 258.00 263.40 206 262.20 262.40 551 4.14% 34.41%
Granges AB (publ) 126.00 6.51% 7.70 60336 118.60 118.60 126.60 821 125.90 126.10 144 -1.09% 18.48%
Hansa Biopharma 159.05 1.32% 2.08 20398 156.75 155.25 159.20 103 158.60 159.15 197 0.50% -34.70%
Hennes & Mauritz B 203.25 -0.15% -0.30 203462 203.70 202.70 204.30 328 203.20 203.25 85 1.17% 17.73%
Hexagon B 846.00 0.62% 5.20 56526 843.80 842.20 848.20 261 845.80 846.20 55 1.92% 11.39%
Hexpol B 105.80 1.29% 1.35 71979 105.40 105.15 105.90 372 105.65 105.80 436 1.85% 18.29%
Holmen B 396.50 1.59% 6.20 12242 391.45 391.45 396.70 37 396.40 396.70 106 -1.71% -1.19%
Hufvudstaden A 132.70 -0.64% -0.85 50736 133.40 131.65 133.85 283 132.50 132.75 229 0.68% -2.20%
HUSQVARNA B 122.80 -0.52% -0.65 135385 124.00 122.25 124.30 474 122.75 122.80 492 -3.27% 16.12%
ICA Gruppen 417.90 -0.48% -2.00 54403 421.30 416.30 421.40 121 418.10 418.40 89 -1.46% 2.02%
Industrivärden A 335.40 1.08% 3.60 21530 333.20 332.60 335.90 90 335.20 335.60 166 0.91% 20.65%
Industrivärden C 318.50 0.38% 1.20 133853 317.20 317.10 320.35 98 318.20 318.60 28 1.54% 19.42%
INTL PET. CORP. 26.88 -0.88% -0.24 14750 27.32 26.82 27.32 1032 26.90 27.02 1090 -0.73% -24.20%
Investment AB Latour 244.45 1.39% 3.35 18522 242.00 240.80 244.50 86 244.40 244.50 105 4.78% 19.95%
Investor A 719.40 0.56% 4.00 17042 715.20 714.60 720.20 153 719.80 720.20 153 0.96% 19.43%
Investor B 721.80 0.81% 5.80 124850 715.90 715.10 722.80 34 721.80 721.90 124 0.77% 19.00%
JM 324.95 0.23% 0.75 22667 324.20 324.20 330.00 53 324.20 325.10 106 2.27% 11.33%
Kindred Group 155.70 0.00% 0.00 84160 156.70 155.07 158.00 388 155.60 155.80 303 1.14% 93.22%
Kinnevik AB 'B' 473.80 2.28% 10.55 58320 464.95 464.95 474.95 48 473.60 473.85 45 3.12% 10.40%
Klövern AB 'B' 16.29 0.99% 0.16 422396 16.14 16.12 16.38 1234 16.28 16.32 3850 3.46% 3.46%
Kungsleden 98.10 0.51% 0.50 50352 98.05 97.80 99.05 585 98.00 98.10 22 1.35% 8.02%
Lundbergföretagen B 487.80 0.04% 0.20 7076 489.10 486.90 490.40 118 487.60 488.00 74 -0.37% 12.48%
Lundin Energy 273.80 -0.40% -1.10 86135 274.90 271.00 274.95 758 273.70 273.90 287 0.00% 23.55%
Millicom Int Cell 326.30 -1.57% -5.20 21927 332.90 326.30 332.90 174 326.20 326.70 37 -1.94% 2.82%
Modern Times Group B 134.40 0.83% 1.10 16855 134.40 133.55 134.80 55 134.30 134.50 287 -0.52% -8.82%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 301.90 1.75% 5.20 306042 298.20 297.95 303.00 30 301.80 302.00 103 5.10% 9.52%
Nordea Bank 86.70 -0.87% -0.77 652953 87.63 86.29 87.63 1318 86.70 86.71 245 -0.07% 30.28%
NORDIC ENTER.GRP B 402.20 1.11% 4.40 52670 397.00 392.00 402.30 68 402.20 402.60 29 2.00% -13.52%
NYFOSA AB 100.60 1.56% 1.55 71726 99.60 99.60 101.60 232 100.40 100.50 385 5.15% 19.70%
Pandox AB 157.55 -0.10% -0.15 56366 157.00 157.00 161.10 206 156.90 157.40 282 -0.94% 7.72%
Peab AB B 118.50 0.08% 0.10 31191 118.40 118.40 120.10 14 118.40 118.50 136 4.96% 30.83%
- - - - - - - - - - - 0.00% 0.00%
Saab B 240.50 0.54% 1.30 44947 239.40 239.30 242.35 213 240.30 240.50 11 0.34% -0.62%
Sagax B 209.40 0.48% 1.00 62953 209.30 208.40 210.60 365 209.20 209.60 369 4.93% 24.42%
Sandvik 238.30 0.97% 2.30 435954 237.70 237.60 239.75 878 238.20 238.30 1483 -1.58% 16.63%
Scandic Hotels Group 37.67 0.05% 0.02 57064 37.85 37.65 38.50 20 37.72 37.82 789 -0.97% 7.69%
Sectra B 579.00 0.87% 5.00 1102 573.50 573.50 582.00 3 578.00 579.50 22 0.88% -21.85%
Securitas B 148.25 0.14% 0.20 96263 148.05 147.70 148.60 350 148.20 148.30 494 -0.77% 11.32%
SEB A 106.00 -1.30% -1.40 921404 106.33 105.70 106.95 8463 105.95 106.00 639 -0.92% 26.47%
Skanska B 226.60 -0.74% -1.70 141861 227.90 226.60 229.00 441 226.60 226.70 45 -0.09% 8.30%
SKF B 248.95 1.49% 3.65 367955 245.10 245.10 250.90 138 248.90 249.00 429 -3.04% 14.47%
Skistar B 125.00 -0.56% -0.70 4224 125.75 124.80 126.10 425 124.90 125.30 403 1.78% 18.81%
SSAB A 48.53 0.22% 0.10 345346 48.74 48.44 49.22 1588 48.52 48.57 834 3.49% 64.15%
SSAB B 45.15 0.91% 0.41 332631 45.24 44.97 45.69 3760 45.12 45.18 328 6.03% 70.07%
Stora Enso R 165.40 1.29% 2.10 16063 164.20 164.20 166.00 1230 165.30 165.60 834 -2.27% 3.45%
Svenska Cellulos B 154.65 1.11% 1.70 116611 154.60 153.82 155.05 883 154.60 154.70 271 -3.04% 5.48%
SHB A 95.29 -0.82% -0.79 730308 96.00 95.26 96.16 1277 95.28 95.32 2684 -0.78% 15.98%
Swedbank A 155.66 -0.64% -1.00 320009 156.86 155.58 157.24 101 155.64 155.66 92 -1.17% 7.98%
SWEDISH MATCH 711.00 -0.73% -5.20 114775 718.40 710.60 718.80 280 710.80 711.20 193 2.52% 12.08%
Swedish Orphan Bio 141.70 -1.32% -1.90 51916 143.90 141.05 144.25 468 142.00 142.25 242 0.70% -13.96%
Tele2 B 117.92 0.06% 0.07 317853 117.85 117.45 118.10 690 117.90 117.95 370 -2.20% 8.42%
Telia Company 36.42 0.01% 0.00 1228664 36.45 36.37 36.58 1450 36.41 36.42 2599 -5.30% 6.95%
Trelleborg B 227.30 1.70% 3.80 106296 225.30 225.00 227.80 392 227.20 227.30 516 -0.78% 22.26%
VEONEER SDR DL 1 227.00 2.16% 4.80 42886 219.00 217.60 229.40 299 227.20 227.80 298 5.21% 24.83%
Vitrolife AB 278.40 0.22% 0.60 10214 279.00 274.40 280.00 155 277.80 278.60 54 5.39% 27.31%
Volvo A 213.20 2.01% 4.20 65776 212.00 211.20 214.20 589 213.00 213.20 750 -2.52% 6.96%
Volvo B 208.15 1.96% 4.00 1240047 205.20 205.10 209.22 505 208.10 208.15 877 -2.83% 4.80%
Wallenstam B 133.30 2.07% 2.70 33574 131.50 131.30 134.00 243 133.10 133.30 410 4.15% -0.23%
Wihlborgs Fastighete 185.70 1.12% 2.05 34280 184.60 184.60 188.70 110 185.70 186.00 113 3.35% -1.26%