08.08.2020 11:36:58
OMX STOCKHOLM BENCHM. SEK
597.89
SEK
1.2794
0.21%
07.08.2020 17:35
 
Chart
Kursdaten
Kurs 597.89 Eröffnung 594.93
Diff. absolut 1.28 Tages-Hoch 599.47
Diff. % 0.21 % Tages-Tief 593.69
Volumen - Umsatz -
Schlusskurs vom 06.08.2020 596.61 Volatilität in % -
Börse Letzter Handel 07.08.2020 / 17:35
Währung SEK Aktualisierungsstand 08.08.2020 / 11:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.51% 637.6 416.3
1 Woche 2.61% 600.2 581.3
1 Monat 2.28% 609.2 575.3
3 Monate 15.13% 609.2 494.9
6 Monate -2.36% 637.6 416.3
1 Jahr 16.39% 637.6 416.3
3 Jahre 18.45% 637.6 416.3
SMI
26.42
26.51
1.51
SMI
-8.31
-10.68
SMI
-5.17
2018
2019
2020
{"2018":{"performance":-8.31,"chartHeight":16.981445268394,"year":2018,"ID_NOTATION":"7910181"},"2019":{"performance":26.42,"chartHeight":22,"year":2019,"ID_NOTATION":"7910181"},"2020":{"performance":1.51,"chartHeight":9.2110929014711,"year":2020,"ID_NOTATION":"7910181"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-5.17,"chartHeight":14.819010759018,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-13.15,"chartHeight":19.072686195145,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-3.87,"chartHeight":13.499378204218,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.61,"chartHeight":15.191173128756,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.33,"chartHeight":14.011127627275,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.08.2020 11:36:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 136.76 5.99% 7.73 7121 129.20 128.70 137.86 2132 135.06 138.02 247 10.88% 89.29%
ALFA LAVAL 213.70 0.75% 1.60 97546 211.00 210.00 213.90 100 213.60 213.90 411 3.14% -9.33%
ARJO AB B 51.85 -1.24% -0.65 31949 52.70 51.65 52.70 2004 51.10 51.90 106 -4.86% 15.17%
ASSA Abloy B 197.40 0.36% 0.70 408212 196.30 195.65 198.05 442 197.10 197.35 100 2.84% -9.82%
AstraZeneca 8438.00 0.12% 10.00 253962 8440.00 8436.00 8574.00 72 8437.00 8442.00 72 -1.12% 11.00%
Atlas Copco A 396.10 0.46% 1.80 208473 392.10 392.10 398.60 213 395.80 397.10 100 2.27% 5.99%
Atlas Copco B 346.60 0.49% 1.70 50127 344.00 344.00 348.20 234 345.90 346.70 150 2.33% 6.52%
ATTENDO AB 45.06 1.95% 0.86 21699 44.04 43.60 45.06 172 43.00 45.40 5730 -1.29% -16.71%
Autoliv Sdr 585.00 -0.98% -5.80 16137 590.20 584.60 591.80 300 584.40 585.80 150 2.92% -26.25%
AXFOOD AB 196.70 -0.51% -1.00 34418 197.20 196.30 197.80 631 196.50 196.70 223 -0.51% -5.80%
Betsson B 68.30 1.19% 0.80 44108 68.00 67.30 68.70 100 67.50 68.60 320 3.48% 56.08%
Bilia A 87.10 -0.46% -0.40 25631 86.65 86.25 87.30 164 86.00 87.25 761 2.29% -17.98%
BillerudKorsnäs 141.75 0.35% 0.50 70393 140.75 140.75 142.35 625 141.65 141.90 210 1.32% 27.88%
BioGaia B 557.00 0.54% 3.00 1545 557.00 550.00 560.00 21 556.00 563.00 71 -0.54% 31.37%
Biotage 169.50 1.92% 3.20 15702 163.20 163.10 170.10 416 169.30 169.70 102 6.60% 36.25%
Boliden 240.30 -0.04% -0.10 335303 239.90 238.20 241.30 333 240.00 240.30 132 1.05% -3.49%
Castellum 191.75 0.84% 1.60 71378 190.45 188.70 191.85 408 191.50 191.75 45 2.40% -12.88%
Cellavision 302.60 0.20% 0.60 2474 299.60 298.40 302.80 112 300.40 302.60 56 4.71% -5.59%
- - - - - - - - - - - 0.00% 0.00%
DOMETIC GROUP AB 94.22 0.09% 0.08 192715 93.82 92.74 94.70 400 94.04 94.20 87 10.12% -0.17%
Electrolux B 175.75 1.91% 3.30 313842 171.95 171.50 175.80 153 175.65 205.00 390 6.74% -23.52%
Elekta B 98.16 2.27% 2.18 309136 95.70 95.30 98.46 153 98.14 100.70 124 9.58% -20.39%
EPIROC AB A 127.30 0.14% 0.17 486415 126.00 126.00 128.15 100 127.30 128.45 200 4.07% 10.99%
EPIROC AB B 122.75 0.37% 0.45 142077 121.80 121.60 122.90 32 121.80 122.80 738 2.94% 10.09%
Ericsson B 101.55 0.54% 0.55 1267348 100.85 100.60 102.05 493 101.50 101.55 493 0.89% 24.17%
ESSITY AB B 289.55 0.09% 0.25 242547 288.40 288.10 290.10 90 289.30 289.60 76 0.00% -4.25%
EVOLUTION GAM.GR.SK- 634.20 -0.38% -2.40 50863 635.80 629.80 641.20 37 633.80 635.00 25 5.98% 124.10%
Fabege 113.45 0.31% 0.35 122177 113.00 111.60 113.45 190 113.30 113.45 100 2.12% -27.18%
Fastighets Balder B 373.50 -0.48% -1.80 42455 376.40 369.90 376.40 26 374.20 374.70 16 3.78% -13.90%
Getinge B 204.10 0.74% 1.50 173597 203.20 202.70 205.60 0 203.80 204.90 0 -3.18% 17.45%
Granges AB (publ) 73.80 -0.67% -0.50 2673 74.20 73.80 74.65 142 73.60 74.05 383 4.76% -25.53%
Hansa Biopharma 264.20 -1.78% -4.80 14789 267.60 261.80 268.80 319 264.20 265.00 83 5.85% 215.65%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 138.80 0.14% 0.20 472064 138.35 136.75 138.90 349 138.75 138.80 212 1.91% -27.05%
Hexagon B 596.40 1.74% 10.20 104578 584.60 583.80 598.20 53 596.40 596.80 53 4.71% 13.99%
Hexpol B 61.00 0.16% 0.10 97493 61.00 59.95 61.10 443 60.60 61.20 141 4.81% -33.59%
Holmen B 297.20 -1.85% -5.60 52179 298.60 297.00 302.00 70 297.20 298.80 112 -0.73% 4.65%
Hufvudstaden A 114.30 -0.26% -0.30 46940 114.50 112.40 114.50 1 114.30 114.40 75 1.15% -38.35%
HUSQVARNA B 86.84 0.49% 0.42 336623 86.24 85.50 86.86 321 86.80 86.84 254 4.30% 15.97%
ICA Gruppen 427.90 -0.23% -1.00 33438 428.40 427.40 431.90 672 425.70 429.30 263 -0.56% -2.15%
Industrivärden A 224.60 -0.35% -0.80 10876 225.20 224.00 226.00 540 224.00 224.60 140 3.89% -3.36%
Industrivärden C 223.70 -0.40% -0.90 14416 224.60 223.10 225.70 510 223.60 225.20 1143 4.05% -1.15%
INTL PET. CORP. 18.01 -3.17% -0.59 2693 18.26 17.86 18.26 550 17.96 18.69 97 5.88% -56.59%
Investor A 525.00 0.48% 2.50 1969 524.50 523.50 526.00 236 524.50 526.00 35 2.54% 3.55%
Investor B 533.80 0.72% 3.80 136018 529.80 529.20 535.60 150 533.40 534.20 155 3.13% 4.30%
JM 262.60 0.77% 2.00 37178 260.50 258.00 265.10 293 262.20 262.60 98 1.94% -5.44%
Kindred Group 64.96 -0.09% -0.06 29068 65.00 64.96 65.58 4452 64.54 65.04 320 6.09% 13.49%
Kinnevik AB 'B' 323.90 1.00% 3.20 242783 319.95 318.80 325.10 161 323.10 324.10 254 5.40% 41.63%
KLOEVERN AB NAV. B S 14.14 0.18% 0.03 60803 14.11 13.89 14.14 1135 14.15 14.27 1260 1.54% -38.39%
Kungsleden 70.55 0.36% 0.25 12428 70.55 69.55 70.60 1118 70.50 70.65 200 0.50% -28.38%
Latour Investment B 190.70 0.58% 1.10 59490 189.90 189.30 192.30 72 190.10 190.70 41 6.54% 24.64%
Lundbergföretagen B 429.80 0.42% 1.80 9835 427.80 426.00 429.80 205 429.20 431.00 24 4.88% 4.37%
Lundin Energy 216.00 -0.51% -1.10 63927 216.20 215.10 218.40 384 215.70 216.00 100 7.30% -32.22%
Millicom Int Cell 245.80 -1.60% -4.00 25265 248.00 243.10 248.00 80 245.70 246.10 332 -6.89% -45.01%
Modern Times Group B 126.90 0.08% 0.10 22744 127.00 125.50 127.00 166 125.30 126.90 87 6.28% 13.91%
Netent 'B' 81.00 -0.61% -0.50 35176 81.50 80.50 82.00 383 81.00 82.00 3446 5.88% 212.74%
Nibe Industrier B 226.20 1.94% 4.30 100540 221.70 220.75 226.20 160 225.90 226.50 63 7.66% 39.03%
Nordea Bank 68.39 -0.68% -0.47 554335 68.70 67.84 68.98 500 68.30 68.42 1000 0.97% -9.74%
NORDIC ENTER.GRP B 382.40 1.65% 6.20 13438 375.20 374.40 382.40 249 381.40 382.40 52 4.14% 26.79%
NYFOSA AB 67.00 -0.89% -0.60 6822 67.60 65.95 67.90 123 66.70 66.95 133 3.24% -17.21%
Pandox AB 114.60 -0.52% -0.60 34084 114.40 112.40 115.00 230 114.60 115.00 254 4.37% -45.82%
Peab B 84.00 0.72% 0.60 3356 83.25 82.40 84.00 906 83.95 84.10 220 2.82% -10.30%
Recipharm 143.00 2.36% 3.30 15338 139.50 138.80 143.40 652 142.90 143.50 137 2.80% 8.86%
Saab B 283.50 -1.46% -4.20 94074 287.00 282.00 287.10 53 283.50 284.90 130 0.89% -9.74%
Sagax B 135.00 -0.59% -0.80 973 135.40 133.60 135.40 249 134.60 135.80 125 1.96% -1.17%
Sandvik 169.20 0.42% 0.70 208871 168.15 167.90 169.90 205 169.10 169.45 313 3.87% -7.24%
SCANDIC HOTELS GP EO 31.52 -2.66% -0.86 26309 31.66 30.98 31.82 600 31.34 33.50 1590 4.72% -57.40%
Sectra B 617.00 0.98% 6.00 643 614.00 606.00 619.00 248 605.00 617.00 20 2.49% 57.60%
Securitas B 126.10 -1.06% -1.35 385367 127.70 125.35 127.75 200 126.05 137.00 475 -3.67% -21.68%
SEB A 85.66 -0.56% -0.48 296222 85.60 84.90 85.90 500 85.58 85.76 605 0.82% -2.61%
Skanska B 180.60 0.50% 0.90 171695 179.20 178.00 180.95 146 180.60 180.80 475 1.86% -14.69%
SKF B 167.10 -0.06% -0.10 222399 166.10 164.75 167.75 120 167.00 167.25 512 3.28% -11.80%
Skistar B 103.20 0.19% 0.20 393 103.20 103.00 103.40 125 102.80 103.40 180 1.78% -13.57%
SSAB A 26.53 -1.41% -0.38 244473 26.71 26.37 26.81 1000 26.45 26.63 500 2.47% -19.39%
SSAB B 25.52 -1.66% -0.43 57747 25.60 25.40 25.79 700 25.38 25.59 1000 2.65% -16.49%
Stora Enso R 114.35 -0.13% -0.15 12074 113.70 113.20 114.60 600 114.20 114.45 1300 4.00% -15.98%
Svenska Cellulos B 107.05 -0.05% -0.05 293158 106.65 105.45 107.55 250 107.05 107.20 758 1.23% 12.66%
SHB A 83.04 -0.53% -0.44 429965 83.32 82.72 83.62 308 83.04 83.08 308 0.17% -17.62%
Swedbank A 143.90 -0.39% -0.56 395199 144.18 142.98 144.68 126 143.84 151.10 8 1.15% 3.12%
SWEDISH MATCH 683.80 0.65% 4.40 125006 678.20 676.60 691.60 50 683.60 684.00 47 1.36% 42.04%
Swedish Orphan Bio 187.05 0.46% 0.85 50756 185.55 185.25 187.40 228 187.05 224.00 244 2.24% 21.22%
Tele2 B 122.40 0.08% 0.10 346660 122.00 121.45 123.00 132 122.25 122.45 205 -1.69% -9.77%
Telia Company 33.90 0.09% 0.03 1778225 33.86 33.72 34.13 1400 33.89 34.01 2500 -0.79% -15.90%
Trelleborg B 141.05 -0.39% -0.55 70147 141.75 139.65 141.85 270 140.85 141.05 233 3.83% -16.17%
VEONEER SDR DL 1 88.40 -1.61% -1.45 5684 89.30 88.40 89.55 220 87.85 88.35 102 -0.11% -41.03%
Vitrolife AB 230.60 2.31% 5.20 4599 224.60 224.60 231.60 100 230.40 230.80 280 9.39% 16.52%
Volvo A 158.40 -0.13% -0.20 4282 157.80 157.20 158.80 700 157.80 158.40 200 4.76% -0.19%
Volvo B 158.25 -0.32% -0.50 856678 157.70 156.55 159.10 149 158.10 158.55 326 4.52% 0.80%
Wallenstam B 111.60 0.45% 0.50 9422 111.20 110.20 111.70 64 111.60 111.80 772 2.29% -1.59%
Wihlborgs Fastighete 150.00 0.33% 0.50 14905 148.90 147.70 150.20 140 149.90 150.10 57 2.60% -13.14%