02.08.2021 11:59:36
OMX STOCKHOLM BENCHM. SEK
829.99
SEK
6.5525
0.80%
02.08.2021 11:44
 
Chart
Kursdaten
Kurs 829.99 Eröffnung 827.40
Diff. absolut 6.55 Tages-Hoch 830.91
Diff. % 0.80 % Tages-Tief 826.96
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 823.44 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 11:44
Währung SEK Aktualisierungsstand 02.08.2021 / 11:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 25.98% 829.4 657.3
1 Woche -0.52% 829.4 816.5
1 Monat 6.60% 829.4 771.0
3 Monate 8.71% 829.4 744.7
6 Monate 22.01% 829.4 677.6
1 Jahr 40.61% 829.4 581.3
3 Jahre 55.48% 829.4 416.3
26.42
26.51
10.93
1.13
25.98
13.2
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.42,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"7910181"},"2020":{"performance":10.93,"chartHeight":20.96756950297,"year":2020,"ID_NOTATION":"7910181"},"2021":{"performance":25.98,"chartHeight":25.303496355072,"year":2021,"ID_NOTATION":"7910181"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 11:59:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 206.80 0.58% 1.20 40227 205.70 205.70 207.40 396 206.70 206.90 467 2.98% 20.34%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 294.90 2.40% 6.90 2108 288.00 288.00 295.80 64 293.60 295.20 198 8.68% 105.04%
Addnode Group B 367.00 -1.21% -4.50 69 372.00 367.00 372.00 211 366.50 369.00 137 0.13% 133.65%
ALFA LAVAL 363.60 1.06% 3.80 64051 361.90 361.50 365.30 49 363.50 363.70 177 2.24% 58.71%
ARJO AB B 108.80 -0.37% -0.40 39215 109.40 107.60 109.50 563 108.70 108.90 239 12.29% 72.24%
ASSA Abloy B 277.85 0.67% 1.85 58339 277.15 277.15 279.45 69 277.80 277.90 619 0.04% 35.79%
AstraZeneca 985.60 -0.20% -2.00 46514 990.10 980.30 993.00 190 985.40 985.70 366 -2.53% 19.43%
Atlas Copco A 585.70 0.50% 2.90 75130 586.50 582.20 587.20 396 585.60 585.80 129 -0.51% 37.66%
Atlas Copco B 495.70 1.16% 5.70 32814 492.90 491.05 495.80 100 495.60 495.80 55 -0.49% 32.33%
Autoliv Sdr 869.20 0.56% 4.80 6020 867.00 866.60 874.80 24 868.60 869.20 65 6.35% 12.96%
Axfood 232.20 -0.47% -1.10 10727 233.60 232.00 233.70 232 232.00 232.20 40 -0.68% 21.38%
Bilia A 187.60 1.52% 2.80 4951 184.80 184.05 187.75 62 187.50 187.80 62 -11.07% 80.82%
BillerudKorsnäs 185.25 -0.44% -0.82 14158 187.05 185.22 187.05 9 185.25 185.45 62 0.77% 27.54%
BioGaia B 525.00 2.34% 12.00 1172 515.00 515.00 527.00 122 523.00 525.00 68 3.95% -3.57%
Biotage 244.90 -0.77% -1.90 8517 248.20 244.90 249.60 64 244.40 245.20 50 6.66% 76.98%
Boliden 341.45 1.59% 5.35 45735 338.00 338.00 342.40 60 341.40 341.60 209 4.92% 14.83%
BONAVA AB B FRIA SK 93.45 1.41% 1.30 8848 92.95 92.55 93.75 78 93.40 93.55 42 -1.50% 16.72%
Castellum 242.95 0.58% 1.40 50735 241.20 237.00 243.10 148 242.90 243.00 71 -0.80% 15.74%
CellaVision 458.00 1.35% 6.10 3086 445.20 445.20 463.40 47 455.80 458.60 96 8.01% 48.75%
Cloetta B 27.90 -0.18% -0.05 2488 28.12 27.88 28.12 1777 27.84 27.94 545 -0.75% 13.53%
DOMETIC GROUP AB 147.95 1.13% 1.65 29259 145.40 145.20 148.20 126 147.75 148.00 479 0.17% 30.80%
Electrolux B 225.60 -0.35% -0.80 59041 225.80 225.40 228.00 450 225.50 225.70 566 -0.22% 17.92%
Elekta B 127.60 1.59% 2.00 101417 127.85 127.30 128.68 239 127.40 127.60 14 -2.67% 13.46%
Epiroc A 202.00 0.55% 1.10 114299 202.10 201.00 202.60 647 201.90 202.00 179 -1.71% 33.53%
Epiroc B 174.00 0.64% 1.10 15239 174.00 173.40 174.65 31 174.10 174.35 44 -1.00% 24.30%
Ericsson B 99.97 0.91% 0.90 688075 99.66 99.22 101.04 149 99.97 99.99 279 -2.72% 1.03%
ESSITY AB B 280.15 -0.37% -1.05 62438 281.20 280.00 281.70 308 280.00 280.10 383 -0.21% 5.95%
Etrion Corp 2.76 - - - - - - 11187 2.82 2.85 11187 0.00% 70.52%
Evolution 1513.40 0.90% 13.50 24022 1499.10 1499.10 1523.00 27 1512.60 1513.80 25 -0.01% 78.86%
Fabege 151.70 1.35% 2.02 52037 150.75 149.75 152.15 82 151.60 151.70 10 -0.28% 15.53%
Fastighets Balder B 605.80 1.92% 11.40 16183 597.00 595.00 606.20 33 605.40 606.20 140 0.03% 37.40%
Fingerprint Cards B 30.65 0.10% 0.03 57457 30.76 30.44 31.10 560 30.64 30.69 1970 2.34% 75.47%
Getinge B 375.00 0.16% 0.60 26522 375.50 374.80 378.50 122 374.70 375.00 73 3.57% 94.37%
Granges AB (publ) 116.10 1.66% 1.90 2289 114.60 114.50 116.10 371 115.90 116.30 372 3.44% 14.37%
Hansa Biopharma 117.25 2.29% 2.62 5148 117.00 116.50 118.65 128 117.15 117.80 94 1.21% -52.32%
HEMNET GROUP AB 185.30 -0.15% -0.28 22884 185.78 185.05 185.82 4 184.95 186.05 261 -6.23% 0.00%
Hennes & Mauritz B 183.48 1.66% 2.99 215057 181.52 181.44 183.75 118 183.46 183.52 112 -3.54% 4.39%
Hexagon B 143.05 0.28% 0.40 144159 142.93 142.90 144.20 627 143.00 143.10 1153 2.11% 32.29%
Hexpol B 117.88 0.79% 0.93 52582 117.80 117.38 118.15 8 117.80 117.90 365 -0.09% 32.45%
Holmen B 449.20 -0.71% -3.20 14181 454.20 448.50 454.90 8 449.10 449.30 19 1.28% 14.53%
Hufvudstaden A 159.43 1.16% 1.82 9492 158.60 157.55 159.57 108 159.35 159.65 258 -0.10% 15.42%
HUSQVARNA B 120.15 -0.74% -0.90 69946 121.25 120.05 121.70 631 120.10 120.20 2 1.25% 13.13%
ICA Gruppen 423.90 -0.52% -2.20 16682 426.50 423.40 426.60 7 423.90 424.10 32 0.83% 3.52%
Industrivärden C 328.70 -0.39% -1.30 14334 331.80 328.40 333.75 30 328.80 329.20 97 0.24% 24.20%
INTL PET. CORP. 42.10 1.64% 0.68 39181 41.68 41.62 42.38 291 41.50 42.14 707 1.35% 15.76%
Investment AB Latour 336.70 0.00% 0.00 15753 337.65 335.50 339.50 5 336.60 336.90 104 2.09% 67.51%
Investor A 214.45 0.21% 0.45 6391 215.30 214.10 215.70 16 214.40 214.50 133 -1.11% 42.90%
Investor B 214.70 0.51% 1.10 183336 214.20 214.20 216.40 594 214.60 214.70 686 -1.20% 42.00%
JM 305.60 0.48% 1.45 4324 305.70 305.20 306.70 116 305.60 306.20 116 -0.88% 4.45%
Kindred Group 142.30 0.35% 0.50 51387 141.25 141.25 143.55 299 142.15 142.30 119 -2.51% 75.97%
Kinnevik AB 'B' 382.20 1.54% 5.80 28966 377.07 375.10 383.10 130 381.30 381.70 54 0.00% 79.41%
Kungsleden 123.80 6.45% 7.50 301370 123.00 122.70 125.10 37 123.70 123.90 3612 1.04% 28.72%
Lundbergföretagen B 620.10 0.78% 4.80 5022 613.70 613.70 622.40 2 619.80 620.40 26 1.03% 41.94%
Lundin Energy 271.70 1.34% 3.60 113355 269.70 267.50 271.90 100 271.70 271.90 751 -2.65% 20.49%
Millicom Int Cell 342.50 -0.26% -0.90 30422 346.90 339.90 347.20 98 342.60 343.10 350 -4.56% 6.51%
Modern Times Group B 121.53 -0.39% -0.47 10276 122.60 120.00 122.60 530 121.30 121.60 581 -1.05% -5.63%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 102.50 -0.34% -0.35 37472 103.20 102.20 103.60 313 102.40 102.50 234 1.13% 51.86%
Nordea Bank 101.62 0.47% 0.48 319493 101.66 101.22 101.84 802 101.60 101.64 1356 1.26% 50.64%
NORDIC ENTER.GRP B 467.00 1.52% 7.00 7229 461.90 454.00 468.20 33 466.60 467.20 33 -3.81% 0.00%
NORDNET AB (PUBL) 142.00 2.16% 3.00 43464 137.88 137.88 142.10 311 141.80 142.00 114 5.18% 0.00%
NYFOSA AB 136.60 2.55% 3.40 24687 134.00 133.20 136.95 600 136.50 136.90 190 0.38% 60.97%
Pandox AB 146.67 1.64% 2.37 13002 145.25 144.80 147.30 138 146.60 146.90 194 2.41% -1.43%
Peab AB B 101.80 1.39% 1.40 10186 100.80 100.80 102.00 938 101.80 102.00 171 -0.99% 10.94%
Saab B 259.90 -0.61% -1.60 22367 262.20 259.20 263.40 30 259.60 260.00 388 2.99% 8.64%
Sagax B 308.60 1.71% 5.20 21966 303.30 303.30 308.60 82 308.40 309.00 422 2.09% 81.13%
Sandvik 225.90 0.49% 1.10 192773 226.05 225.20 227.60 339 225.80 225.90 422 -0.95% 11.09%
Scandic Hotels Group 35.40 1.03% 0.36 20747 35.26 35.06 35.63 495 35.35 35.50 625 1.54% 0.23%
Sectra B 696.50 1.46% 10.00 1725 687.50 686.00 698.00 15 694.00 696.50 27 -1.79% -6.54%
Securitas B 150.35 -0.60% -0.90 157940 152.00 149.50 153.00 232 150.35 150.50 89 5.40% 13.72%
SEB A 117.35 0.56% 0.65 92073 117.05 116.80 117.65 556 117.30 117.35 1567 1.74% 37.42%
Skanska B 244.00 0.33% 0.80 33205 244.20 243.70 246.05 542 244.00 244.10 234 -6.21% 15.37%
SKF B 230.50 0.44% 1.00 44792 230.55 230.00 232.30 114 230.40 230.60 465 0.09% 7.09%
Skistar B 159.40 -0.99% -1.60 1713 161.80 159.40 161.80 2 159.20 159.60 94 0.19% 52.17%
SSAB A 50.08 1.71% 0.84 157546 49.48 49.48 50.20 233 50.04 50.10 2784 6.93% 66.92%
SSAB B 44.66 1.41% 0.62 272708 44.22 44.18 44.82 2423 44.66 44.70 1869 7.23% 67.39%
Svenska Cellulos B 159.75 -0.19% -0.30 34585 160.57 159.35 161.05 17 159.75 159.80 148 0.72% 10.38%
SHB A 97.92 0.72% 0.70 225183 97.60 97.40 98.00 555 97.90 97.94 1256 1.12% 17.36%
Swedbank A 168.14 0.17% 0.28 180129 167.59 167.21 168.56 421 168.04 168.10 137 2.37% 15.70%
Swedish Match 77.87 0.92% 0.71 405194 77.14 77.10 77.88 595 77.86 77.88 828 -1.81% 20.75%
Swedish Orphan Bio 168.93 0.49% 0.82 12506 169.30 168.50 169.50 102 168.80 169.15 148 -1.90% 0.72%
Tele2 B 126.45 -0.12% -0.15 57114 127.00 126.12 127.20 1036 126.40 126.50 1564 -0.55% 16.47%
Telia Company 37.86 0.17% 0.07 443929 37.84 37.71 37.93 2676 37.86 37.87 283 -2.98% 11.00%
Trelleborg B 216.50 1.79% 3.80 67244 214.40 214.05 216.90 262 216.40 216.60 428 0.57% 16.36%
VEONEER SDR DL 1 264.60 -0.68% -1.80 7891 267.00 264.60 267.60 208 264.40 265.00 113 -1.26% 49.66%
Vitrolife AB 486.90 -0.67% -3.30 4990 493.90 484.40 493.90 139 486.60 487.40 30 4.16% 124.66%
Volvo A 212.00 1.63% 3.40 13538 211.00 211.00 213.00 1 211.80 212.00 1111 -2.98% 6.76%
Volvo B 205.95 1.35% 2.75 412380 204.00 203.60 207.50 870 205.90 206.00 587 -2.78% 4.31%
Wallenstam B 146.20 1.11% 1.60 5366 143.20 143.20 146.60 67 146.10 146.50 387 -0.75% 10.47%
Wihlborgs Fastighete 205.00 1.99% 4.00 22119 200.80 200.80 205.20 183 204.80 205.20 265 -0.20% 8.06%