26.01.2022 23:28:36
SWEDEN OMXS BENCHMARK(TRG)
1693.99
SEK
34.3286
2.07%
26.01.2022 17:35
 
Chart
Kursdaten
Kurs 1693.99 Eröffnung 1673.79
Diff. absolut 34.33 Tages-Hoch 1703.14
Diff. % 2.07 % Tages-Tief 1671.32
Volumen - Umsatz -
Schlusskurs vom 25.01.2022 1659.67 Volatilität in % -
Börse Letzter Handel 26.01.2022 / 17:35
Währung SEK Aktualisierungsstand 26.01.2022 / 23:28
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -9.46% 1896.1 1641.2
1 Woche -2.85% 1764.2 1641.2
1 Monat -7.79% 1896.1 1641.2
3 Monate -4.69% 1896.1 1641.2
6 Monate -4.82% 1896.1 1641.0
1 Jahr 17.33% 1896.1 1395.9
3 Jahre 71.36% 1896.1 858.6
12.7
1.13
35.72
18.92
SMI
SMI
SMI
-9.46
-6.04
2020
2021
2022
{"2020":{"performance":12.7,"chartHeight":21.367652411158,"year":2020,"ID_NOTATION":"2922131"},"2021":{"performance":35.72,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"2922131"},"2022":{"performance":-9.46,"chartHeight":19.851548860601,"year":2022,"ID_NOTATION":"2922131"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-6.04,"chartHeight":17.542009559789,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-3.11,"chartHeight":14.125167488264,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-5.62,"chartHeight":17.171014118572,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-6.18,"chartHeight":17.659961673921,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.68,"chartHeight":13.359182699707,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.01.2022 23:28:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AAK AB 174.00 -0.23% -0.40 175631 174.20 173.25 175.50 45 173.60 174.45 35 -6.50% -10.77%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 270.40 3.92% 10.20 76147 261.90 260.40 273.00 180 270.00 271.00 52 -6.76% -29.25%
Addtech B 167.00 6.37% 10.00 249500 163.00 160.00 170.00 822 166.00 167.00 816 -7.22% -22.69%
Africa Oil Corp 14.20 3.57% 0.49 151698 13.95 13.93 14.34 981 13.99 14.32 1098 -2.07% 9.36%
ALFA LAVAL 314.20 2.48% 7.60 445142 309.20 308.80 315.20 46 313.90 314.60 90 -3.29% -13.94%
ARJO AB B 89.80 1.41% 1.25 238927 88.72 87.65 90.90 526 89.70 89.85 68 -3.08% -19.03%
ASSA Abloy B 249.90 1.59% 3.90 817387 246.20 245.05 250.80 6638 248.70 248.70 278 -3.20% -9.69%
AstraZeneca 1065.60 0.38% 4.00 384695 1070.20 1063.20 1080.00 3150 1066.00 1066.00 3150 -1.99% 0.30%
Atlas Copco A 540.60 4.24% 22.00 1516056 530.80 521.40 545.00 3778 540.60 540.60 275 -6.24% -13.78%
Atlas Copco B 466.50 3.37% 15.20 499488 463.00 454.40 473.90 328 465.10 465.10 328 -5.48% -12.48%
Autoliv Sdr 913.20 0.82% 7.40 162860 907.00 904.00 918.50 905 912.40 912.40 905 -1.85% -3.00%
Axfood 236.80 -0.71% -1.70 149550 238.20 235.80 240.00 348 236.60 237.00 70 -3.39% -9.10%
Bilia A 133.00 2.39% 3.10 35712 131.20 130.75 135.40 139 132.90 133.30 110 -4.32% -17.03%
BillerudKorsnäs 149.30 1.32% 1.95 331136 149.00 147.80 150.05 190 149.10 149.55 67 -7.70% -12.54%
BioGaia B 476.00 1.38% 6.50 636 475.50 472.50 479.50 32 475.00 481.50 32 -5.56% -7.75%
Biotage 181.80 0.94% 1.70 49133 179.30 178.65 184.80 46 181.40 182.10 35 -1.44% -30.50%
Boliden 387.00 2.19% 8.30 348370 383.50 381.20 389.80 163 386.30 387.00 90 -2.54% 10.70%
BONAVA AB B FRIA SK 80.65 2.87% 2.25 83936 78.95 78.95 81.60 58 80.45 80.70 77 1.90% 3.07%
Castellum 209.40 0.29% 0.60 2220088 209.50 209.45 216.00 77 214.00 214.60 58 0.09% -12.20%
CellaVision 307.20 4.35% 12.80 1184 304.00 293.00 315.00 28 301.40 309.00 28 -3.15% -5.24%
CIBUS NORDIC REAL 252.60 2.77% 6.80 37531 247.60 247.10 255.00 188 252.20 253.00 390 -1.10% -13.02%
CINT GROUP AB 117.95 -0.92% -1.10 314347 118.90 117.75 121.60 43 117.70 118.20 33 -3.24% -18.63%
Cloetta B 24.06 1.86% 0.44 422406 23.72 23.72 24.14 641 24.00 24.06 409 -2.27% -8.03%
CTEK AB 162.00 5.49% 8.43 6203 157.18 156.00 162.00 37 158.60 190.00 86 0.84% -19.76%
Diös Fastigheter 104.90 3.86% 3.90 47534 103.35 102.80 105.60 370 104.80 105.10 131 -0.10% -11.63%
Dometic Group 101.65 1.85% 1.85 477370 100.70 100.47 102.90 62 101.45 101.85 355 -4.78% -14.87%
Electrolux B 194.93 1.18% 2.27 656771 194.35 193.25 198.45 5586 195.45 195.45 307 -5.38% -10.83%
Elekta B 94.40 2.14% 1.98 623142 92.00 91.32 95.44 204 94.34 94.54 108 -6.12% -17.57%
Epiroc A 198.15 -3.53% -7.25 2198976 204.20 194.95 212.10 491 197.60 197.60 491 -9.06% -13.94%
Epiroc B 165.10 -3.84% -6.60 231227 171.65 162.85 177.40 78 161.80 165.15 323 -9.78% -13.99%
Ericsson B 110.82 2.56% 2.77 7868232 109.36 108.54 110.94 14926 110.56 110.56 2782 7.11% 11.24%
ESSITY AB B 258.90 -5.61% -15.40 2517760 266.25 253.30 267.60 10121 258.00 258.00 56 -4.99% -12.50%
Etrion Corp 0.29 - - - - - - 5774 0.28 0.26 8438 44.14% 44.14%
Evolution 1213.00 7.76% 87.40 140812 1152.00 1151.00 1215.20 100 1212.40 1212.40 100 0.21% -5.62%
Fabege 138.60 3.24% 4.35 284260 134.25 134.15 138.75 2 138.45 138.45 2 0.76% -8.70%
Fastighets Balder B 601.20 5.22% 29.80 522803 577.20 576.00 601.80 30 601.20 611.80 23 7.70% -7.71%
Fingerprint Cards B 18.14 4.31% 0.75 346165 17.55 17.55 18.19 211 18.14 18.18 1284 -4.73% -12.26%
Getinge B 335.80 1.85% 6.10 653992 329.50 327.00 338.00 266 335.80 335.80 266 1.57% -14.81%
Granges AB (publ) 97.50 5.06% 4.70 120092 93.20 93.20 97.95 136 95.60 98.85 136 -2.26% -8.11%
Hennes & Mauritz B 176.62 2.29% 3.96 2006841 173.40 173.40 177.32 528 175.76 176.92 336 1.10% -0.60%
Hexagon B 121.45 3.80% 4.45 2425667 117.90 117.80 122.20 9843 121.15 121.15 323 -3.57% -15.34%
Hexpol B 104.50 2.10% 2.15 228801 103.55 102.40 105.65 75 104.40 104.65 487 -5.94% -13.92%
Holmen B 455.40 1.49% 6.70 81726 452.70 446.90 459.10 15 452.80 455.80 15 1.27% 4.50%
Hufvudstaden A 131.85 2.97% 3.80 62326 128.75 128.75 131.90 56 131.65 131.90 239 1.23% -2.55%
HUSQVARNA B 127.10 2.01% 2.50 817641 125.83 124.75 128.25 2909 127.45 127.45 2909 -2.16% -12.07%
ICA Gruppen 535.00 - - - - - - 226 534.80 535.00 66 0.07% 0.13%
Industrivärden C 285.40 1.75% 4.90 91146 282.40 281.70 288.20 80 285.10 285.40 142 1.28% 0.04%
INTL PET. CORP. 61.75 2.15% 1.30 111214 61.00 60.85 61.85 147 61.65 62.00 154 -0.32% 23.50%
Investment AB Latour 286.80 3.05% 8.50 97938 281.40 280.10 288.60 4 286.40 286.80 15 -2.55% -22.49%
Investor A 210.40 2.43% 5.00 151074 206.60 205.40 210.50 2890 210.00 210.40 83 -1.45% -11.73%
Investor B 200.45 1.76% 3.47 1162812 198.15 196.72 201.60 400 200.40 200.45 286 -2.20% -12.14%
JM 343.45 0.93% 3.15 36729 344.10 340.70 346.80 26 342.80 343.60 9 -5.27% -15.97%
Kindred Group 102.00 0.99% 1.00 4967621 101.95 101.95 105.55 174 102.00 103.05 174 -4.01% -3.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Lifco B 207.20 3.55% 7.10 306231 202.10 201.60 208.70 32 207.20 207.50 32 -4.12% -23.37%
Lundbergföretagen B 470.70 1.99% 9.20 53222 462.50 461.00 473.90 24 469.80 471.20 18 -1.49% -7.31%
Lundin Energy 374.20 4.91% 17.50 720441 362.60 362.60 375.90 388 372.80 372.80 388 1.80% 15.00%
Mekonomen 135.10 1.12% 1.50 6817 134.90 133.90 137.00 35 132.70 135.60 35 -6.05% -13.76%
Modern Times Group B 122.90 -2.46% -3.10 503103 124.20 119.00 124.90 202 122.00 122.00 202 36.56% 32.72%
Nibe Industrier B 86.36 3.30% 2.76 2499833 84.16 82.94 88.06 40195 86.28 86.28 709 -9.42% -36.99%
Nordea Bank 109.24 2.67% 2.84 5545053 107.18 107.02 109.76 69812 109.02 109.02 4287 -0.16% -1.27%
NORDIC ENTER.GRP B 359.60 2.33% 8.20 95155 352.80 352.80 368.40 34 358.00 360.20 26 -10.99% -23.57%
NYFOSA AB 145.90 5.12% 7.10 75215 138.80 138.80 146.20 77 145.80 146.50 102 5.65% -6.47%
Pandox AB 134.20 6.25% 7.90 137559 126.40 126.40 134.20 61 133.60 135.30 128 -1.18% -7.96%
Peab AB B 102.55 1.84% 1.85 61784 102.20 101.30 103.20 80 102.40 102.70 134 -4.96% -10.12%
Saab B 227.50 1.20% 2.70 124785 225.80 225.80 230.90 50 227.20 227.50 38 -2.86% -1.39%
Sagax B 266.00 5.56% 14.00 175668 255.40 253.30 268.20 385 265.40 267.40 55 3.10% -12.50%
Sandvik 244.50 3.34% 7.90 1328957 238.90 238.50 246.50 11143 244.10 244.10 316 -1.25% -3.24%
Scandic Hotels Group 39.15 6.82% 2.50 183037 36.97 36.97 39.22 1037 39.09 39.19 148 5.87% 7.53%
Sectra B 145.00 4.47% 6.20 128286 139.65 139.40 146.50 70 145.00 145.40 257 -5.35% -27.64%
Securitas B 112.70 1.58% 1.75 653742 112.00 111.33 113.85 786 112.65 112.80 199 -3.55% -9.77%
SEB A 122.40 1.92% 2.30 2863104 120.70 120.30 122.45 174 122.30 122.45 400 -1.05% -2.82%
Skanska B 227.30 1.70% 3.80 223221 225.05 224.80 229.70 389 227.10 227.40 141 -2.45% -2.82%
SKF B 211.70 2.42% 5.00 554310 208.95 208.30 213.70 120 211.60 211.90 430 -4.55% -1.42%
Skistar B 141.20 2.92% 4.00 51124 139.20 139.20 141.70 132 140.70 141.90 78 -3.62% -16.94%
SSAB A 54.44 2.91% 1.54 1096561 53.90 53.66 55.56 270 54.64 54.64 270 -5.39% 4.05%
SSAB B 46.39 1.78% 0.81 8442893 46.46 46.26 48.06 734 47.26 47.26 734 -5.12% 3.82%
Stillfront Group 44.97 3.76% 1.63 467258 43.82 43.74 45.14 991 44.86 45.20 412 -11.91% -6.62%
Storskogen Group B 44.02 3.28% 1.40 324701 42.62 42.62 44.52 183 43.92 44.02 571 -6.18% -27.84%
Svenska Cellulos B 160.80 1.87% 2.95 1014968 158.78 156.95 161.10 209 160.75 160.85 209 0.47% -0.16%
SHB A 100.33 -0.96% -0.97 3135908 101.55 100.05 102.35 39668 100.30 100.30 886 -2.48% 2.44%
Swedbank A 182.24 0.30% 0.54 4320251 181.80 181.44 183.56 8862 182.24 182.24 8862 -0.81% 0.03%
Swedish Match 70.50 -1.59% -1.14 2344459 71.74 70.39 71.78 111 70.46 70.50 302 -3.00% -2.16%
Swedish Orphan Bio 179.50 1.56% 2.75 3681400 177.00 176.25 180.50 343 179.35 179.60 339 -2.26% -3.23%
Tele2 B 132.70 0.42% 0.55 3919046 132.68 132.35 134.05 652 132.60 132.75 252 1.41% 2.67%
Telia Company 35.77 -1.06% -0.39 17248870 36.23 35.67 36.28 1857 35.74 35.74 1857 -2.86% 1.20%
Trelleborg B 228.50 1.15% 2.60 1321435 228.60 228.30 235.30 368 233.00 233.70 106 -5.24% -1.81%
TROAX GROUP AB A 320.50 5.25% 16.00 22664 308.50 305.00 323.00 44 319.00 322.50 44 -3.75% -30.55%
TRUECALLER AB SER.B 67.60 1.81% 1.20 448686 67.80 66.70 70.30 187 66.20 68.00 165 -17.56% -40.07%
VEONEER SDR DL 1 324.40 0.00% 0.00 23347 323.20 322.80 325.60 181 324.00 325.40 141 0.87% 0.81%
Vitrolife 366.20 5.47% 19.00 95493 352.40 348.40 367.20 21 365.40 372.40 12 -5.03% -34.31%
Volvo A 215.80 3.06% 6.40 24602 210.60 210.60 218.20 340 216.00 216.40 79 -2.35% 1.22%
Volvo B 214.30 3.33% 6.90 1759338 209.10 208.70 216.45 316 214.10 214.10 316 -1.99% 2.24%
Wallenstam B 145.00 3.42% 4.80 113848 142.20 141.65 146.00 79 145.50 145.50 79 0.00% -13.77%
Wihlborgs Fastighete 192.70 3.99% 7.40 89775 186.40 186.30 193.80 2256 192.50 192.50 2256 1.85% -6.41%