21.10.2021 14:22:28
OMX STOCKHOLM BENCHM. SEK
809.47
SEK
-0.8855
-0.11%
21.10.2021 14:07
 
Chart
Kursdaten
Kurs 809.47 Eröffnung 806.26
Diff. absolut -0.89 Tages-Hoch 811.55
Diff. % -0.11 % Tages-Tief 804.39
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 810.36 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 14:07
Währung SEK Aktualisierungsstand 21.10.2021 / 14:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.98% 842.0 657.3
1 Woche 2.62% 810.4 792.7
1 Monat 2.74% 810.4 759.8
3 Monate 2.21% 842.0 759.8
6 Monate 6.58% 842.0 744.7
1 Jahr 28.34% 842.0 582.8
3 Jahre 61.46% 842.0 416.3
26.42
26.51
10.93
1.13
23.98
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.42,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"7910181"},"2020":{"performance":10.93,"chartHeight":21.028149445691,"year":2020,"ID_NOTATION":"7910181"},"2021":{"performance":23.98,"chartHeight":25.157670261345,"year":2021,"ID_NOTATION":"7910181"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.10.2021 14:22:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 187.20 0.38% 0.70 26009 186.80 185.90 187.75 109 186.95 187.25 2 0.73% 9.16%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 339.60 -0.29% -1.00 70292 336.60 336.60 343.80 65 339.00 340.00 154 3.02% 142.49%
Addnode Group B 359.50 -0.69% -2.50 812 359.00 359.00 362.00 22 358.00 359.50 61 3.43% 127.67%
ALFA LAVAL 329.70 -2.60% -8.80 137548 335.15 329.00 338.70 325 329.60 329.80 113 4.03% 49.32%
ARJO AB B 115.80 0.52% 0.60 64964 115.20 114.70 116.30 308 115.70 116.00 521 7.26% 81.70%
ASSA Abloy B 249.55 -0.87% -2.20 453560 250.50 248.95 251.50 769 249.50 249.60 176 0.70% 23.86%
AstraZeneca 1042.20 0.17% 1.80 42527 1040.80 1038.80 1045.00 290 1041.00 1041.40 188 -1.30% 25.82%
Atlas Copco A 536.60 -3.73% -20.80 579190 546.40 527.80 554.80 222 536.20 536.80 433 2.31% 31.66%
Atlas Copco B 460.40 -3.18% -15.10 55610 468.00 451.60 473.30 49 460.40 460.70 31 2.86% 28.41%
Autoliv Sdr 811.60 -1.05% -8.60 49186 811.60 805.60 818.20 128 811.40 811.80 96 0.71% 7.19%
Axfood 209.70 0.96% 2.00 144034 209.20 205.85 209.90 146 209.60 209.80 154 0.39% 8.06%
Bilia A 153.50 0.20% 0.30 8214 152.00 151.80 153.70 32 153.40 153.60 62 -0.13% 49.90%
BillerudKorsnäs 172.85 -1.17% -2.05 41634 173.50 172.43 175.30 403 173.00 173.15 69 2.82% 19.88%
BioGaia B 477.00 1.81% 8.50 8500 470.75 451.50 479.50 64 475.00 479.50 64 4.23% -11.94%
Biotage 260.20 1.72% 4.40 13067 255.70 255.20 262.00 166 260.20 260.60 50 8.76% 83.43%
Boliden 321.70 -1.98% -6.50 246366 325.40 320.40 325.55 343 321.50 321.70 702 7.96% 12.13%
BONAVA AB B FRIA SK 86.65 0.06% 0.05 24994 86.62 86.05 87.45 98 86.55 86.70 14 4.09% 9.69%
Castellum 226.20 2.35% 5.20 188696 220.10 218.90 226.80 415 226.10 226.20 706 -0.54% 5.89%
CellaVision 419.80 0.96% 4.00 263 419.20 419.20 421.00 76 413.40 421.80 13 4.79% 36.87%
Cloetta B 27.28 0.22% 0.06 9256 27.16 27.16 27.37 258 27.22 27.30 4896 0.04% 10.56%
Dometic Group 135.70 -2.41% -3.35 43917 137.72 135.70 138.88 130 135.65 135.85 425 5.50% 24.32%
Electrolux B 193.45 -1.93% -3.80 233815 196.10 192.78 196.60 1182 193.50 193.60 222 5.62% 2.73%
Elekta B 98.25 1.46% 1.41 160652 95.92 95.77 99.02 540 98.22 98.28 852 -1.51% -12.52%
Epiroc A 205.90 3.08% 6.15 686547 198.75 198.75 206.60 45 205.70 205.90 692 5.60% 32.77%
Epiroc B 174.25 2.50% 4.25 75174 170.80 169.10 174.75 246 174.00 174.25 41 4.39% 22.21%
Ericsson B 102.63 0.74% 0.75 819736 102.40 102.36 103.28 1291 102.62 102.64 458 -3.72% 3.90%
ESSITY AB B 268.35 1.38% 3.65 332183 264.20 263.90 270.40 702 268.30 268.40 76 -2.54% -0.26%
Etrion Corp 0.30 -0.17% -0.00 31426 0.30 0.30 0.30 24156 0.29 0.30 13454 8.94% -81.57%
Evolution 1499.00 0.43% 6.40 48506 1474.80 1468.00 1525.80 15 1498.60 1499.40 9 12.51% 77.99%
Fabege 146.07 0.99% 1.43 138157 141.78 140.95 146.50 250 146.05 146.10 61 1.05% 11.66%
Fastighets Balder B 600.00 2.63% 15.40 23757 579.00 579.00 603.00 113 599.80 600.20 29 2.74% 35.14%
Fingerprint Cards B 19.35 -18.90% -4.51 476860 24.64 18.15 24.64 506 18.95 19.35 428 0.53% 36.73%
Getinge B 403.50 2.07% 8.20 340376 400.20 398.10 407.50 441 403.40 403.60 174 8.94% 105.22%
Granges AB (publ) 100.30 -6.83% -7.35 251108 99.25 95.80 101.50 448 100.10 100.30 65 -3.19% 7.81%
Hansa Biopharma 114.50 4.90% 5.35 8701 102.53 102.53 115.08 3 114.35 115.40 275 -1.89% -54.60%
HEMNET GROUP AB 183.00 0.55% 1.00 15021 181.30 181.10 184.62 43 182.65 183.40 50 2.02% 0.00%
Hennes & Mauritz B 168.08 0.06% 0.10 394139 167.16 166.58 168.30 942 168.04 168.10 249 0.51% -2.85%
Hexagon B 137.78 0.53% 0.72 780858 136.15 135.70 138.60 733 137.75 137.80 931 3.01% 27.10%
Hexpol B 104.15 -0.76% -0.80 47246 104.00 103.70 104.80 165 104.05 104.20 311 3.14% 18.86%
Holmen B 388.40 -0.87% -3.40 21313 389.40 387.90 393.00 18 388.50 389.20 17 0.90% -0.81%
Hufvudstaden A 140.18 1.43% 1.98 15692 137.95 137.40 140.45 75 140.05 140.25 5 0.33% 1.21%
HUSQVARNA B 113.35 -2.87% -3.35 473499 119.80 112.05 119.80 730 113.35 113.40 393 10.51% 9.07%
ICA Gruppen 415.90 1.39% 5.70 283668 410.90 409.50 418.00 377 415.80 416.00 100 2.07% -0.34%
Industrivärden C 272.20 -0.04% -0.10 42486 271.00 270.80 272.45 202 272.10 272.40 145 -0.11% 2.48%
INTL PET. CORP. 49.96 -3.27% -1.69 29742 50.85 49.30 50.85 146 49.98 50.10 259 1.37% 44.35%
Investment AB Latour 300.10 1.01% 3.00 27665 293.00 293.00 300.80 35 300.10 300.20 51 4.15% 47.81%
Investor A 196.36 -0.71% -1.41 3010 196.22 196.04 197.44 46 196.32 196.50 63 2.47% 32.07%
Investor B 195.80 -0.57% -1.12 485559 196.04 195.14 196.78 408 195.80 195.86 344 1.98% 30.91%
JM 354.75 -0.30% -1.05 31029 355.10 351.70 359.60 35 354.70 354.90 20 5.17% 22.18%
Kindred Group 120.08 -0.15% -0.17 67180 119.75 119.40 122.60 181 120.00 120.15 71 2.45% 49.23%
Kinnevik AB 'B' 324.62 2.53% 8.03 161634 314.60 311.90 325.30 290 324.50 324.80 221 -0.78% 50.91%
Kungsleden 119.00 1.28% 1.50 163771 117.20 116.90 119.60 76 119.30 119.50 414 -0.17% 30.05%
Lundbergföretagen B 497.10 0.59% 2.90 4769 494.20 491.20 498.00 74 497.10 497.90 68 0.37% 14.00%
Lundin Energy 349.90 -0.20% -0.70 69674 349.55 347.70 353.00 74 349.90 350.00 4 4.31% 57.57%
Millicom Int Cell 317.30 0.09% 0.30 12650 315.90 314.50 317.30 209 317.00 317.30 27 -0.41% -1.67%
Modern Times Group B 109.20 -2.50% -2.80 43866 110.60 109.00 111.70 1041 109.10 109.30 376 1.45% -13.37%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 118.95 -0.25% -0.30 516662 118.50 117.60 120.42 332 118.85 119.00 687 6.28% 76.08%
Nordea Bank 109.50 -0.11% -0.12 2466743 108.50 105.84 109.50 1712 109.48 109.54 300 4.20% 63.27%
NORDIC ENTER.GRP B 518.00 0.97% 5.00 15358 510.50 509.50 527.00 58 517.00 518.00 38 4.57% 11.52%
NORDNET AB (PUBL) 171.95 1.42% 2.40 15594 169.47 167.78 172.40 30 171.95 172.10 1 3.54% 0.00%
NYFOSA AB 141.00 1.62% 2.25 104048 137.70 134.25 142.10 337 141.00 141.20 91 5.11% 67.67%
Pandox AB 149.10 0.40% 0.60 25448 146.85 146.50 149.30 288 149.10 149.20 135 3.85% 1.43%
Peab AB B 97.85 -0.56% -0.55 20596 98.03 97.50 98.60 262 97.80 97.95 193 5.18% 8.73%
Saab B 251.80 -0.36% -0.90 29171 252.50 250.10 253.80 98 251.90 252.10 170 0.60% 4.99%
Sagax B 329.00 1.86% 6.00 129859 321.10 320.20 329.80 1046 328.80 329.20 363 6.88% 92.84%
Sandvik 216.80 0.51% 1.10 450746 214.60 214.50 217.40 167 216.70 216.80 1062 2.96% 6.60%
Scandic Hotels Group 39.19 -1.95% -0.78 60015 39.96 39.19 39.98 4410 39.14 39.22 382 4.29% 14.33%
Sectra B 200.40 1.20% 2.38 8454 196.02 195.80 202.90 65 197.24 203.90 61 117.54% 169.60%
Securitas B 146.20 0.27% 0.40 69972 144.75 144.65 146.35 355 146.10 146.25 181 2.14% 9.62%
SEB A 134.60 2.01% 2.65 771587 132.30 131.60 135.10 40 134.60 134.65 540 4.56% 55.38%
Skanska B 220.05 -1.72% -3.85 118806 221.85 219.70 224.40 925 220.00 220.20 592 1.50% 6.21%
SKF B 215.55 -0.58% -1.25 307304 214.10 212.20 216.35 314 215.60 215.70 421 -0.37% 1.17%
Skistar B 172.20 0.76% 1.30 10002 172.00 170.50 173.80 184 171.90 172.70 44 2.95% 61.53%
SSAB A 44.03 -2.11% -0.95 330209 44.44 43.71 44.47 1678 44.00 44.05 163 2.67% 52.47%
SSAB B 38.63 -2.33% -0.92 715733 39.04 38.57 39.15 179 38.62 38.66 875 4.66% 50.32%
Svenska Cellulos B 135.75 -0.95% -1.30 186330 136.00 135.20 136.65 1737 135.70 135.80 811 -0.25% -5.48%
SHB A 101.95 -0.34% -0.35 2320653 101.55 100.35 102.40 1220 101.90 101.95 629 -1.21% 23.49%
Swedbank A 189.48 2.87% 5.28 1842554 185.85 184.12 189.48 72 189.44 189.50 50 0.94% 26.96%
Swedish Match 79.00 -0.06% -0.04 973730 78.62 78.58 79.96 409 79.04 79.08 811 1.70% 23.70%
Swedish Orphan Bio 234.25 0.36% 0.85 20161 233.50 233.40 234.45 76 234.20 234.40 761 -0.49% 39.84%
Tele2 B 123.78 0.06% 0.07 358399 123.75 122.75 123.85 952 123.75 123.80 511 -2.75% 13.80%
Telia Company 35.85 -1.31% -0.47 2123929 36.26 35.55 36.26 1753 35.85 35.87 647 -0.37% 6.68%
Trelleborg B 187.35 -0.95% -1.80 40480 187.40 186.82 188.65 322 187.30 187.40 206 -0.05% 3.47%
VEONEER SDR DL 1 302.40 -0.13% -0.40 8666 301.60 301.40 302.60 2380 302.20 302.40 17 -2.13% 70.11%
Vitrolife AB 521.00 2.46% 12.50 10711 506.50 505.00 526.00 12 521.00 522.50 48 6.92% 133.04%
Volvo A 202.40 -0.78% -1.60 5796 205.00 200.00 206.00 1 202.00 202.80 72 1.29% 4.40%
Volvo B 199.37 -0.59% -1.18 2650487 201.22 196.36 202.85 979 199.34 199.38 158 1.31% 2.95%
Wallenstam B 147.10 2.37% 3.40 14414 143.15 142.80 147.40 167 146.80 147.10 329 3.16% 9.78%
Wihlborgs Fastighete 198.30 1.90% 3.70 33910 194.80 193.40 198.50 485 198.20 198.40 435 3.32% 4.62%