27.01.2021 02:14:21
OMX STOCKHOLM BENCHM. SEK
689.42
SEK
8.1152
1.19%
26.01.2021 17:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.01.2021 681.30 Volatilität in % -
Börse Letzter Handel 26.01.2021 / 17:36
Währung SEK Aktualisierungsstand 27.01.2021 / 02:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 5.48% 692.6 657.3
1 Woche 1.68% 692.6 679.9
1 Monat 6.35% 692.6 649.2
3 Monate 13.65% 692.6 582.8
6 Monate 16.06% 692.6 581.3
1 Jahr 14.16% 692.6 416.3
3 Jahre 31.74% 692.6 416.3
Benchmark:
26.42
26.51
10.93
1.13
5.48
2.43
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.42,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"7910181"},"2020":{"performance":10.93,"chartHeight":30.251576865005,"year":2020,"ID_NOTATION":"7910181"},"2021":{"performance":5.48,"chartHeight":25.0313465786,"year":2021,"ID_NOTATION":"7910181"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 27.01.2021 02:14:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 159.07 0.00% 0.00 - 159.07 159.07 159.07 9 159.05 159.10 83 -0.89% -4.32%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 149.80 0.00% 0.00 - 149.80 149.80 149.80 113 149.40 150.60 34 0.00% 4.17%
ALFA LAVAL 235.20 1.12% 2.60 452 231.50 231.20 235.20 17 235.20 232.00 50 0.30% 3.52%
ARJO AB B 61.30 0.00% 0.00 - 61.30 61.30 61.30 17 62.55 82.00 23 -6.13% -2.70%
ASSA Abloy B 212.30 1.19% 2.50 394 212.30 212.30 212.30 190 211.10 212.20 5 1.77% 4.32%
AstraZeneca 7950.00 1.00% 79.00 835185 7836.00 7826.00 8014.00 317 7890.00 7954.00 74 3.05% 8.31%
Atlas Copco A 474.80 1.45% 6.80 508 465.80 465.80 476.90 17 476.40 474.80 3 5.21% 12.09%
Atlas Copco B 408.20 0.00% 0.00 - 408.20 408.20 408.20 11 341.00 412.30 6 0.20% 10.18%
ATTENDO AB 44.60 0.00% 0.00 - 44.60 44.60 44.60 36 46.68 44.00 580 0.00% 0.36%
Autoliv Sdr 752.40 4.62% 33.20 3274 752.00 751.80 767.60 200 750.20 753.00 100 1.51% -1.98%
Axfood 203.60 1.29% 2.60 8 203.60 203.60 203.60 109 200.20 204.00 96 2.31% 6.04%
Betsson B 77.10 0.00% 0.00 - 77.10 77.10 77.10 150 82.00 84.50 67 0.00% 4.47%
Bilia A 102.95 0.00% 0.00 - 102.95 102.95 102.95 225 105.20 104.90 11 0.00% 0.73%
BillerudKorsnäs 157.72 -1.41% -2.25 3203 156.95 156.95 157.72 5 157.05 157.05 8 4.87% 8.07%
BioGaia B 537.00 0.00% 0.00 - 537.00 537.00 537.00 6 504.00 590.00 55 0.00% 0.37%
Biotage 139.20 0.00% 0.00 - 139.20 139.20 139.20 147 149.00 145.70 8 0.00% 0.00%
Boliden 295.85 0.00% 0.00 - 295.85 295.85 295.85 45 291.00 289.50 5 0.19% 1.15%
Castellum 202.60 0.00% 0.00 - 202.60 202.60 202.60 69 202.80 202.60 8 -2.36% -2.92%
CellaVision 312.80 0.00% 0.00 - 312.80 312.80 312.80 14 298.40 304.00 9 0.00% 1.36%
Cloetta B 25.00 0.00% 0.00 - 25.00 25.00 25.00 48 23.86 29.70 157 0.00% 1.71%
DOMETIC GROUP AB 113.95 0.00% 0.00 - 113.95 113.95 113.95 1 119.30 117.00 6 2.33% 4.73%
Electrolux B 210.50 1.06% 2.20 5 210.50 210.50 210.50 5 210.70 208.70 58 5.78% 9.64%
Elekta B 116.60 0.47% 0.55 370 116.60 116.60 116.60 174 116.40 117.80 9 0.56% 5.42%
EPIROC AB A 161.75 -0.61% -1.00 4335 160.65 156.85 163.07 1518 161.65 163.70 53 -0.19% 7.51%
EPIROC AB B 148.45 -1.30% -1.95 78 150.00 148.45 150.00 110 151.40 149.75 50 0.99% 6.38%
Ericsson B 99.90 0.58% 0.58 18709 100.90 99.90 101.72 900 99.68 122.60 23 2.13% 1.81%
ESSITY AB B 270.50 3.88% 10.10 1388 269.80 269.70 270.50 21 272.60 269.80 125 2.15% 1.81%
EVOLUTION GAM.GR.SK- 894.00 0.00% 0.00 - 894.00 894.00 894.00 62 892.80 1200.00 5 5.82% 6.66%
Fabege 130.45 0.00% 0.00 - 130.45 130.45 130.45 5 127.70 126.65 515 -2.28% 0.69%
Fastighets Balder B 427.10 0.00% 0.00 - 427.10 427.10 427.10 43 424.80 437.30 6 -2.56% -0.56%
Getinge B 197.00 0.00% 0.00 - 197.00 197.00 197.00 6 198.00 197.00 5 1.60% 2.31%
Granges AB (publ) 105.10 0.00% 0.00 - 105.10 105.10 105.10 183 99.05 104.10 165 3.04% 4.68%
Hansa Biopharma 181.50 0.00% 0.00 - 181.50 181.50 181.50 430 181.50 192.80 68 -19.90% -24.63%
Hennes & Mauritz B 175.80 0.00% 0.00 - 175.80 175.80 175.80 187 178.65 177.65 3 -4.35% 1.65%
Hexagon B 762.40 0.10% 0.80 23 762.40 762.40 762.40 37 762.40 763.40 7 0.58% 1.03%
Hexpol B 88.45 -0.79% -0.70 19 88.45 88.45 88.45 43 89.50 88.70 191 -0.73% 0.34%
Holmen B 385.80 -2.97% -11.80 5 385.80 385.80 385.80 64 398.60 387.60 5 -3.31% -2.43%
Hufvudstaden A 134.60 0.00% 0.00 - 134.60 134.60 134.60 10 128.80 132.60 142 0.98% -1.43%
HUSQVARNA B 108.60 0.00% 0.00 - 108.60 108.60 108.60 13 108.00 110.55 218 -0.18% 1.78%
ICA Gruppen 418.50 0.34% 1.40 126 419.40 418.10 421.40 53 418.20 419.50 2 1.79% 1.65%
Industrivärden A 287.20 0.00% 0.00 - 287.20 287.20 287.20 6 289.00 289.00 5 -0.07% 4.44%
Industrivärden C 276.10 -0.43% -1.20 253 273.50 273.50 276.10 72 271.20 277.60 173 0.36% 3.66%
INTL PET. CORP. 21.14 0.00% 0.00 - 21.14 21.14 21.14 1015 20.86 21.08 1009 -5.88% 15.96%
Investment AB Latour 194.00 -2.51% -5.00 116 194.00 194.00 194.00 31 193.50 196.50 9 0.21% -3.29%
Investor A 618.00 0.00% 0.00 - 618.00 618.00 618.00 3 627.50 624.50 74 0.00% 3.00%
Investor B 634.60 2.19% 13.60 37 638.20 634.60 638.20 5 623.20 637.00 85 2.22% 5.35%
JM 302.00 0.00% 0.00 - 302.00 302.00 302.00 299 299.90 335.00 1120 0.00% 3.71%
Kindred Group 105.80 0.00% 0.00 - 105.80 105.80 105.80 12 106.05 105.90 107 0.67% 31.14%
Kinnevik AB 'B' 425.50 2.27% 9.45 19 425.50 425.50 425.50 29 427.75 416.75 15 2.33% 1.89%
Klövern AB 'B' 15.57 0.00% 0.00 - 15.57 15.57 15.57 1969 15.58 14.72 1036 0.00% 0.00%
Kungsleden 90.05 0.00% 0.00 - 90.05 90.05 90.05 12 86.60 90.05 14 2.21% -0.33%
Lundbergföretagen B 451.40 0.00% 0.00 - 451.40 451.40 451.40 58 450.80 443.80 8 2.08% 2.08%
Lundin Energy 227.30 -2.82% -6.60 474 228.00 226.40 228.30 30 236.40 230.50 62 -9.37% 2.16%
Millicom Int Cell 329.80 0.00% 0.00 - 329.80 329.80 329.80 32 326.60 329.70 98 3.16% 1.79%
Modern Times Group B 156.20 0.00% 0.00 - 156.20 156.20 156.20 10 127.10 138.39 8 19.36% 20.09%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 290.40 -0.70% -2.05 669 292.80 290.40 293.60 216 290.40 290.80 50 3.64% 7.40%
Nordea Bank 69.66 -1.60% -1.13 1240 69.75 69.41 69.98 107 69.98 69.65 16 -2.08% 3.62%
NORDIC ENTER.GRP B 483.40 0.00% 0.00 - 483.40 483.40 483.40 11 479.40 462.20 14 3.42% 5.00%
NYFOSA AB 81.05 0.00% 0.00 - 81.05 81.05 81.05 150 80.80 81.25 98 -2.20% -1.16%
Pandox AB 139.40 0.00% 0.00 - 139.40 139.40 139.40 145 141.40 131.20 431 0.00% -3.73%
Peab AB B 99.55 0.00% 0.00 - 99.55 99.55 99.55 196 96.15 99.85 11 0.00% 10.80%
Recipharm B 228.00 0.00% 0.00 - 228.00 228.00 228.00 91 227.60 228.00 102 1.42% 4.01%
Saab B 229.40 -1.04% -2.40 11 229.40 229.40 229.40 6 233.40 232.80 6 -2.67% -4.58%
Sagax B 169.40 0.00% 0.00 - 169.40 169.40 169.40 1 169.40 169.80 8 0.47% -0.24%
Sandvik 222.00 1.60% 3.50 538 217.60 217.20 222.00 332 221.40 243.00 11 2.56% 9.52%
SCANDIC HOTELS GP EO 31.62 -9.40% -3.28 52 31.62 31.62 31.62 42 21.00 31.62 52 -9.40% -9.40%
Sectra B 741.00 0.00% 0.00 - 741.00 741.00 741.00 39 739.50 727.00 13 0.00% 1.02%
Securitas B 131.00 0.00% 0.00 - 131.00 131.00 131.00 8 129.95 130.80 20 -1.58% -1.69%
SEB A 91.88 1.08% 0.98 233 90.56 90.56 91.88 710 91.88 91.78 29 2.64% 8.12%
Skanska B 221.60 0.00% 0.00 - 221.60 221.60 221.60 129 220.90 221.00 29 -4.07% 5.07%
SKF B 237.00 1.02% 2.40 379 234.10 234.00 237.00 315 237.00 237.00 50 0.94% 10.49%
Skistar B 119.00 0.00% 0.00 - 119.00 119.00 119.00 221 124.80 125.60 221 11.01% 11.01%
SSAB A 34.89 0.00% 0.00 - 34.89 34.89 34.89 603 35.17 34.89 39 -2.47% 18.23%
SSAB B 31.22 -0.26% -0.08 3654 31.05 30.94 31.30 171 31.17 32.29 355 -0.26% 18.71%
Stora Enso R 157.85 0.00% 0.00 - 157.85 157.85 157.85 692 158.00 159.75 347 0.00% 0.00%
Svenska Cellulos B 145.30 0.87% 1.25 537 144.80 144.60 145.30 522 145.35 145.65 558 0.45% 0.83%
SHB A 85.16 0.52% 0.44 300 84.50 84.50 85.66 166 85.62 85.26 101 -2.76% 2.65%
Swedbank A 163.65 1.07% 1.73 530 163.65 163.65 163.65 60 163.52 163.56 321 5.04% 12.82%
SWEDISH MATCH 641.40 3.05% 19.00 81 650.00 641.20 650.00 36 640.20 638.80 5 3.65% 0.12%
Swedish Orphan Bio 164.25 0.15% 0.25 66 164.25 164.25 164.25 66 165.30 164.40 753 1.14% -1.20%
Tele2 B 115.15 0.00% 0.00 - 115.15 115.15 115.15 9 115.75 116.65 197 -1.29% 5.62%
Telia Company 36.69 0.91% 0.33 21120 36.58 36.52 36.69 7 36.61 36.61 385 4.47% 7.60%
Trelleborg B 194.85 0.00% 0.00 - 194.85 194.85 194.85 15 196.40 196.95 98 -2.82% 6.59%
VEONEER SDR DL 1 225.70 0.00% 0.00 - 225.70 225.70 225.70 614 214.80 222.40 304 22.80% 26.80%
Vitrolife AB 226.00 0.00% 0.00 - 226.00 226.00 226.00 77 221.80 214.80 224 0.00% 4.44%
Volvo A 215.50 0.00% 0.00 - 215.50 215.50 215.50 44 218.00 219.00 239 -0.46% 10.34%
Volvo B 215.40 1.17% 2.50 1090 215.30 215.30 215.40 11 206.40 215.40 148 1.08% 10.49%
Wallenstam B 129.50 0.00% 0.00 - 129.50 129.50 129.50 198 130.70 129.70 23 0.62% -1.07%
Wihlborgs Fastighete 178.95 -3.01% -5.55 1687 178.95 178.95 178.95 99 177.60 181.00 94 -4.00% -3.63%