22.10.2020 00:22:48
OMX STOCKHOLM BENCHM. SEK
623.43
SEK
-7.9876
-1.26%
21.10.2020 17:36
 
Chart
Kursdaten
Kurs 623.43 Eröffnung 634.04
Diff. absolut -7.99 Tages-Hoch 634.04
Diff. % -1.26 % Tages-Tief 621.39
Volumen - Umsatz -
Schlusskurs vom 20.10.2020 631.42 Volatilität in % -
Börse Letzter Handel 21.10.2020 / 17:36
Währung SEK Aktualisierungsstand 22.10.2020 / 00:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 5.84% 638.6 416.3
1 Woche -1.66% 635.7 621.1
1 Monat 2.74% 638.6 604.7
3 Monate 3.59% 638.6 581.3
6 Monate 24.37% 638.6 494.9
1 Jahr 10.34% 638.6 416.3
3 Jahre 17.62% 638.6 416.3
SMI
26.42
26.51
5.84
SMI
-8.31
-10.68
SMI
-5.91
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":5.84,"chartHeight":15.37425189058,"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":-5.91,"chartHeight":15.428542223598,"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":-15.07,"chartHeight":19.693659427509,"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":-1.15,"chartHeight":7.9701525003437,"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":-0.07,"chartHeight":7.3333333333333,"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":-5.22,"chartHeight":14.862865343818,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.10.2020 00:22:47
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 145.50 3.43% 4.82 6124 145.96 140.72 146.92 259 143.74 145.50 87 1.00% 101.38%
ALFA LAVAL 194.85 -2.53% -5.05 374089 200.30 194.10 200.30 267 194.45 194.90 300 -0.20% -17.33%
ARJO AB B 60.27 0.54% 0.33 44485 60.10 59.85 60.50 213 60.15 60.50 29 -1.51% 33.88%
ASSA Abloy B 208.80 -3.60% -7.80 1724511 222.80 205.00 223.90 392 208.50 208.90 400 -2.61% -4.61%
AstraZeneca 7916.00 -2.17% -176.00 280597 8058.00 7904.00 8073.00 72 7914.00 7919.00 72 -3.44% 4.13%
Atlas Copco A 405.70 -3.13% -13.10 308539 419.10 405.40 419.15 100 405.60 405.90 107 -5.12% 8.56%
Atlas Copco B 353.10 -3.26% -11.90 74003 362.50 353.10 363.20 200 353.30 353.60 62 -5.11% 8.51%
ATTENDO AB 46.42 -1.23% -0.58 12289 46.50 46.08 46.66 221 46.34 46.62 885 -2.85% -14.20%
Autoliv Sdr 717.20 -1.59% -11.60 40442 730.20 711.60 730.20 30 717.20 718.60 50 -2.26% -9.58%
AXFOOD AB 209.00 0.38% 0.80 46778 207.20 205.60 209.20 16 208.60 211.20 18 -0.95% 0.10%
Betsson B 69.20 -4.02% -2.90 26218 71.20 69.10 71.40 306 69.00 69.70 739 -2.74% 58.14%
Bilia A 111.70 1.92% 2.10 13360 109.40 109.40 111.80 718 111.40 111.80 87 0.90% 5.18%
BillerudKorsnäs 147.60 0.85% 1.25 66541 147.60 144.55 148.75 818 147.05 147.70 738 -3.47% 33.15%
BioGaia B 458.00 0.66% 3.00 4856 456.00 442.50 464.50 21 442.00 458.50 50 -1.19% 8.02%
Biotage 167.40 -0.36% -0.60 7653 165.10 165.10 169.20 1137 165.50 167.70 47 -2.56% 34.57%
Boliden 258.70 0.54% 1.40 315034 260.20 254.30 262.30 329 258.50 258.90 200 1.49% 3.90%
Castellum 199.70 -2.73% -5.60 60789 205.80 199.45 205.80 352 199.50 199.75 180 -4.13% -9.27%
Cellavision 306.60 -3.28% -10.40 2929 315.60 305.00 317.40 28 306.20 308.00 30 -12.05% -4.34%
- - - - - - - - - - - 0.00% 0.00%
DOMETIC GROUP AB 108.25 -3.82% -4.30 50063 112.70 108.15 112.70 934 108.20 108.40 895 -5.09% 14.70%
Electrolux B 205.60 -0.19% -0.40 248431 206.60 201.80 207.80 100 205.40 205.60 102 -1.53% -10.53%
Elekta B 114.15 -1.98% -2.30 185287 116.00 113.95 116.00 676 114.00 114.20 719 -2.69% -7.42%
EPIROC AB A 125.95 -1.22% -1.55 258381 128.00 124.75 128.00 600 125.80 126.05 637 -3.45% 9.81%
EPIROC AB B 121.60 -1.22% -1.50 19822 123.35 120.90 123.35 661 121.30 121.55 671 -2.64% 9.06%
Ericsson B 108.10 9.90% 9.74 7269207 105.65 103.90 108.35 900 108.00 108.15 375 13.05% 32.18%
ESSITY AB B 298.70 -0.57% -1.70 406865 300.70 294.50 300.70 57 298.60 299.50 188 -0.80% -1.22%
EVOLUTION GAM.GR.SK- 710.80 0.71% 5.00 188105 712.80 702.80 743.40 401 706.60 714.00 235 -2.71% 151.17%
Fabege 117.95 -2.88% -3.50 139065 121.60 117.95 123.30 2273 117.10 118.90 257 -3.12% -24.29%
Fastighets Balder B 444.50 -2.95% -13.50 77897 458.20 444.20 458.20 1205 441.40 447.50 1209 -4.94% 2.47%
Getinge B 180.80 -2.90% -5.40 348676 186.50 179.40 186.50 2983 179.05 180.55 212 -14.01% 3.97%
Granges AB (publ) 90.75 -1.63% -1.50 21674 92.55 90.75 92.60 692 90.25 91.55 253 -2.94% -8.43%
Hansa Biopharma 239.20 -2.76% -6.80 5182 240.20 235.60 245.00 138 236.20 242.80 770 0.25% 185.78%
- - - - - - - - - - - 0.00% 0.00%
Hennes & Mauritz B 155.10 -2.11% -3.35 396218 158.60 154.85 158.60 190 155.15 155.20 190 -2.08% -18.49%
Hexagon B 667.00 -2.06% -14.00 95073 680.00 663.00 680.00 120 666.80 667.40 100 -2.08% 27.48%
Hexpol B 86.50 -1.09% -0.95 166956 87.45 86.45 88.35 638 86.45 86.55 102 0.12% -5.82%
Holmen B 352.40 4.38% 14.80 74587 343.20 330.80 353.40 143 352.20 352.40 28 0.69% 24.08%
Hufvudstaden A 124.20 -4.09% -5.30 30706 128.30 124.20 128.30 420 124.00 124.20 1337 -3.20% -33.01%
HUSQVARNA B 100.15 -2.81% -2.90 650302 101.05 97.20 101.20 121 99.92 100.15 819 -2.20% 33.75%
ICA Gruppen 459.90 0.02% 0.10 17266 458.10 456.00 462.00 985 458.20 460.70 282 -0.13% 5.17%
Industrivärden A 246.00 -1.99% -5.00 59567 250.80 245.80 250.80 1295 244.80 246.20 46 -0.81% 5.85%
Industrivärden C 238.90 -2.09% -5.10 30903 244.10 238.80 244.10 730 238.10 239.10 350 -1.57% 5.57%
INTL PET. CORP. 14.70 -5.32% -0.82 4763 14.89 14.70 14.89 2531 14.42 15.16 1214 -5.74% -64.58%
Investment AB Latour 209.60 -1.23% -2.60 33326 214.00 207.50 214.00 9 209.20 209.80 94 -2.24% 36.99%
Investor A 556.00 -1.51% -8.50 2179 565.00 553.50 565.00 1285 552.50 555.50 50 -1.33% 9.66%
Investor B 556.60 -1.94% -11.00 217275 568.60 555.00 569.20 70 556.60 557.00 54 -1.70% 8.75%
JM 271.90 -3.44% -9.70 21899 281.60 271.70 281.90 74 271.70 272.20 27 -3.17% -2.09%
Kindred Group 72.36 -3.80% -2.86 44079 74.90 72.32 74.90 967 72.18 72.32 939 -6.03% 26.42%
Kinnevik AB 'B' 372.40 -2.05% -7.80 159477 380.50 371.25 382.70 56 372.40 372.70 56 3.07% 62.83%
KLOEVERN AB NAV. B S 14.50 -8.75% -1.39 86099 15.48 14.50 15.57 57 14.50 15.20 166 -10.11% -36.85%
Kungsleden 81.08 -3.94% -3.33 89289 84.50 80.45 84.50 1058 81.00 81.15 25 -4.22% -17.69%
Lundbergföretagen B 420.60 -1.59% -6.80 9315 425.60 415.00 425.60 169 420.00 421.00 21 -3.84% 2.14%
Lundin Energy 178.85 -3.69% -6.85 160340 187.30 178.65 187.30 53 178.50 178.95 100 -7.57% -43.88%
Millicom Int Cell 278.10 -2.66% -7.60 21299 285.50 277.60 286.10 73 277.90 279.70 511 1.94% -37.79%
Modern Times Group B 119.90 -2.68% -3.30 8819 122.50 119.40 122.50 562 119.80 120.10 152 -1.96% 7.63%
Netent 'B' 91.50 0.55% 0.50 64584 91.00 91.00 95.50 220 91.50 92.50 1914 -2.66% 253.28%
Nibe Industrier B 222.70 -1.98% -4.50 124415 227.90 220.15 227.90 351 222.30 222.70 15 -6.59% 36.88%
Nordea Bank 68.27 -1.70% -1.18 1530569 69.63 68.22 70.08 309 68.25 68.28 309 -2.94% -9.90%
NORDIC ENTER.GRP B 354.40 -3.80% -14.00 3888 361.20 352.60 361.80 232 350.20 355.40 212 -2.32% 17.51%
NYFOSA AB 76.25 -2.62% -2.05 17167 77.95 76.15 78.15 99 75.50 77.30 2777 -2.99% -5.78%
Pandox AB 100.40 -3.55% -3.70 309626 104.40 100.00 104.40 529 99.50 100.60 82 2.03% -52.53%
Peab B 88.85 -2.09% -1.90 34661 90.50 88.85 90.75 1572 88.30 90.25 1925 -2.09% -5.13%
Recipharm 152.20 -0.59% -0.90 4993 152.80 149.80 152.90 52 151.70 151.90 510 -5.20% 15.87%
Saab B 209.50 -6.22% -13.90 189020 220.00 208.00 220.00 34 209.30 211.30 55 -21.74% -33.30%
Sagax B 159.40 -1.85% -3.00 9498 162.40 158.00 162.40 740 158.00 158.40 566 -1.60% 16.69%
Sandvik 172.35 -3.50% -6.25 594006 179.05 172.35 179.05 500 172.40 172.55 97 -0.26% -5.51%
SCANDIC HOTELS GP EO 23.98 -5.81% -1.48 96570 25.66 23.98 25.66 1039 23.70 24.00 142 -1.32% -67.59%
Sectra B 615.00 -0.36% -2.25 1916 631.00 606.00 631.00 13 611.50 623.00 190 -3.98% 57.09%
Securitas B 134.85 -1.03% -1.40 156740 136.35 132.85 136.35 350 134.20 134.80 167 -0.70% -16.24%
SEB A 83.84 -1.87% -1.60 972206 86.00 83.78 86.06 278 83.80 83.94 619 0.70% -4.68%
Skanska B 184.40 -2.79% -5.30 180958 190.35 184.40 190.35 429 184.40 184.60 115 -3.91% -12.90%
SKF B 188.75 -1.64% -3.15 194051 191.95 188.35 192.00 300 188.80 188.90 400 -0.81% -0.37%
Skistar B 115.80 -0.52% -0.60 17650 117.00 113.40 117.00 1883 115.40 115.80 38 -5.24% -3.02%
SSAB A 30.22 -1.79% -0.55 318924 30.80 30.10 30.80 1887 30.18 30.34 1000 -1.66% -8.17%
SSAB B 28.19 -1.57% -0.45 91830 28.57 28.02 28.57 1000 28.10 28.28 1000 -3.39% -7.76%
Stora Enso R 139.05 -1.63% -2.30 67929 142.00 138.15 142.15 500 138.85 139.20 400 -6.80% 2.17%
Svenska Cellulos B 119.15 1.40% 1.65 499844 117.65 115.15 120.40 600 119.15 119.25 188 -3.76% 25.39%
SHB A 77.70 -1.70% -1.34 1988557 79.18 77.20 79.76 263 77.68 77.84 668 -0.59% -22.92%
Swedbank A 148.50 0.39% 0.58 807921 149.74 148.20 151.50 145 148.40 148.50 145 2.77% 6.41%
SWEDISH MATCH 687.40 -0.75% -5.20 136660 690.20 686.60 700.20 125 686.60 687.40 32 -4.55% 42.79%
Swedish Orphan Bio 162.15 -2.17% -3.60 126974 166.00 160.90 166.00 699 161.05 163.20 50 -7.61% 5.09%
Tele2 B 109.85 -2.44% -2.75 935762 112.65 109.40 114.10 197 109.90 110.15 563 -8.04% -19.02%
Telia Company 37.34 -2.02% -0.77 5124195 38.61 36.92 38.61 1900 37.34 37.36 1900 -3.34% -7.37%
Trelleborg B 166.70 -2.23% -3.80 82300 171.40 165.90 171.40 138 166.65 166.85 497 -2.51% -0.92%
VEONEER SDR DL 1 148.40 -3.45% -5.30 22902 151.90 143.90 152.50 754 148.10 150.50 3053 -9.12% -1.00%
Vitrolife AB 213.60 -1.20% -2.60 5714 214.80 212.00 216.20 110 213.40 213.80 333 -4.98% 7.93%
Volvo A 179.80 -2.65% -4.90 5030 184.80 179.80 184.80 200 179.40 180.40 1279 -0.66% 13.30%
Volvo B 179.90 -2.70% -5.00 1201646 185.75 179.60 185.75 213 179.80 179.90 213 -0.64% 14.59%
Wallenstam B 130.50 -1.81% -2.40 22414 133.10 130.30 133.10 1610 128.70 130.70 57 -1.14% 15.08%
Wihlborgs Fastighete 174.30 -4.39% -8.00 10864 182.00 174.30 182.00 179 173.50 174.70 492 -2.30% 0.93%