21.01.2022 00:07:39
SWEDEN OMXS BENCHMARK CAP(TRG)
2055.03
SEK
20.7635
1.02%
20.01.2022 17:35
 
Chart
Kursdaten
Kurs 2055.03 Eröffnung 2046.79
Diff. absolut 20.76 Tages-Hoch 2058.31
Diff. % 1.02 % Tages-Tief 2024.46
Volumen - Umsatz -
Schlusskurs vom 19.01.2022 2034.27 Volatilität in % -
Börse Letzter Handel 20.01.2022 / 17:35
Währung SEK Aktualisierungsstand 21.01.2022 / 00:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.85% 2212.2 2005.3
1 Woche -2.41% 2089.1 2005.3
1 Monat -0.35% 2212.2 2005.3
3 Monate 0.63% 2212.2 2005.3
6 Monate 3.23% 2212.2 1914.5
1 Jahr 22.88% 2212.2 1628.5
3 Jahre 78.05% 2212.2 1001.8
12.7
1.13
35.72
18.92
SMI
SMI
SMI
-5.85
-2.45
2020
2021
2022
{"2020":{"performance":12.7,"chartHeight":21.367652411158,"year":2020,"ID_NOTATION":"3208821"},"2021":{"performance":35.72,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"3208821"},"2022":{"performance":-5.85,"chartHeight":17.377482015958,"year":2022,"ID_NOTATION":"3208821"}}
{"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":-2.45,"chartHeight":12.897300084416,"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":0.03,"chartHeight":8.2846493095293,"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":-3.6,"chartHeight":14.878310125131,"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":-3.54,"chartHeight":14.791794777083,"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":0.17,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.01.2022 00:07:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AAK AB 185.95 -0.08% -0.15 102431 186.85 184.80 187.45 40 185.60 186.00 98 -0.43% -4.64%
- - - - - - - - - - - 0.00% 0.00%
AddLife B 291.20 0.41% 1.20 37094 293.60 280.80 293.60 44 291.00 291.80 51 -1.69% -23.81%
Addtech B 180.00 0.00% 0.00 116658 181.50 176.00 182.50 1000 180.00 184.00 46 -2.17% -16.67%
Africa Oil Corp 14.29 -1.45% -0.21 194801 14.38 14.11 14.44 503 14.20 14.31 503 2.22% 10.05%
ALFA LAVAL 325.90 0.31% 1.00 330699 325.40 321.30 327.80 38 325.60 325.90 100 -4.03% -10.74%
ARJO AB B 93.05 0.43% 0.40 642415 92.65 91.15 93.45 107 92.85 93.15 249 1.09% -16.10%
ASSA Abloy B 261.10 1.14% 2.95 644978 258.70 255.80 261.70 324 260.90 261.30 339 -3.08% -5.64%
AstraZeneca 1097.00 0.90% 9.80 370893 1084.20 1078.00 1103.40 150 1098.20 1099.40 36 5.52% 3.26%
Atlas Copco A 585.30 1.51% 8.70 411263 577.00 568.80 587.00 70 530.00 585.40 100 -3.00% -6.65%
Atlas Copco B 500.60 1.43% 7.05 112389 495.80 487.00 501.50 68 500.40 500.80 100 -2.49% -6.08%
Autoliv Sdr 930.10 -0.03% -0.30 91285 935.80 921.00 952.00 40 928.20 931.00 80 -3.56% -1.20%
Axfood 244.50 -0.24% -0.60 170547 247.70 242.80 247.90 368 244.10 244.80 50 -2.86% -6.14%
Bilia A 139.50 0.36% 0.50 27802 140.00 137.20 140.50 97 138.70 140.10 88 -4.91% -12.98%
BillerudKorsnäs 161.90 0.09% 0.15 356547 162.50 160.95 163.00 80 161.85 162.10 46 -1.49% -5.16%
BioGaia B 506.50 0.50% 2.50 4549 506.00 494.50 509.00 17 498.50 516.00 25 -5.50% -1.84%
Biotage 188.40 2.14% 3.95 46206 187.00 180.70 191.10 46 188.10 191.90 46 -8.72% -27.98%
Boliden 393.70 -0.86% -3.40 593716 400.50 389.60 406.05 79 393.60 393.90 100 3.82% 12.61%
BONAVA AB B FRIA SK 82.00 3.60% 2.85 72211 79.85 79.75 82.10 118 81.85 82.00 286 -0.24% 4.79%
Castellum 224.10 4.62% 9.90 536995 219.80 214.50 224.40 116 223.90 224.50 116 0.45% -8.23%
CellaVision 317.30 0.03% 0.10 9029 319.00 308.70 319.00 17 316.20 320.60 47 -1.70% -2.13%
CIBUS NORDIC REAL 259.80 1.72% 4.40 33585 257.20 255.40 260.80 85 259.80 260.40 268 -3.64% -10.54%
CINT GROUP AB 127.50 4.59% 5.60 51701 122.22 121.40 127.50 340 127.25 127.75 76 1.63% -12.04%
Cloetta B 24.50 -0.49% -0.12 257313 24.74 24.42 24.76 1225 24.46 24.50 431 -1.88% -6.35%
CTEK AB 164.00 2.09% 3.35 5653 161.05 154.70 164.60 19 155.00 164.75 141 -3.13% -18.77%
Diös Fastigheter 108.60 3.43% 3.60 76249 106.70 105.90 109.00 289 108.50 108.80 54 -1.36% -8.51%
Dometic Group 108.05 1.22% 1.30 342063 108.67 106.70 108.67 539 107.90 108.10 131 -7.21% -9.51%
Electrolux B 204.80 -0.58% -1.20 490545 207.60 204.60 208.70 21086 204.60 204.60 3989 -5.40% -6.31%
Elekta B 101.15 0.60% 0.60 440213 99.30 97.54 101.60 198 101.00 101.30 214 -5.82% -11.68%
Epiroc A 222.30 2.02% 4.40 944609 223.90 219.20 224.80 400 221.90 222.20 75 -0.09% -3.45%
Epiroc B 184.55 0.85% 1.55 242330 189.00 182.35 189.00 364 184.15 184.55 360 0.41% -3.86%
Ericsson B 104.92 1.41% 1.46 3057966 103.98 103.88 105.32 95088 104.80 104.80 4556 2.08% 5.32%
ESSITY AB B 274.00 0.55% 1.50 583896 275.10 273.30 275.70 16070 274.50 274.50 2038 -1.05% -7.40%
Etrion Corp 0.29 - - - - - - 5774 0.28 0.26 8438 44.14% 44.14%
Evolution 1279.60 5.72% 69.20 116744 1224.60 1198.40 1284.60 15 1279.40 1280.40 15 3.70% -0.44%
Fabege 140.35 2.04% 2.80 240492 138.90 137.55 141.50 92 140.15 140.50 82 -1.85% -7.54%
Fastighets Balder B 571.40 2.36% 13.20 183213 564.40 559.60 577.80 106 571.00 571.80 28 -2.36% -12.28%
Fingerprint Cards B 18.90 -0.76% -0.14 541097 19.07 18.62 19.11 1788 18.89 18.94 471 -5.38% -8.61%
Getinge B 339.70 2.75% 9.10 570686 333.70 326.40 340.20 250 339.10 339.80 35 -0.76% -13.83%
Granges AB (publ) 101.20 1.45% 1.45 259024 103.60 100.80 103.60 140 100.90 101.20 620 -1.36% -4.62%
Hennes & Mauritz B 175.24 0.31% 0.55 1540430 176.14 174.18 177.29 4652 175.12 175.12 1235 -2.58% -1.37%
Hexagon B 125.30 -0.52% -0.65 1998387 126.15 123.53 126.60 499 125.45 125.45 499 -7.32% -12.65%
Hexpol B 111.00 -0.09% -0.10 189680 110.55 109.55 111.70 146 110.65 111.05 142 -4.56% -8.57%
Holmen B 460.65 2.43% 10.95 151622 453.05 451.80 462.70 32 459.40 460.90 28 2.46% 5.70%
Hufvudstaden A 134.15 2.99% 3.90 105760 131.45 130.55 134.40 551 134.00 134.20 52 -0.26% -0.85%
HUSQVARNA B 130.25 0.27% 0.35 378857 130.10 125.00 130.40 56 130.05 130.40 63 -7.39% -9.89%
ICA Gruppen 535.00 - - - - - - 226 534.80 535.00 66 0.07% 0.13%
Industrivärden C 288.45 2.36% 6.65 163163 283.80 282.30 289.25 309 288.10 289.00 41 -2.75% 1.10%
INTL PET. CORP. 61.75 -0.32% -0.20 112599 61.27 61.15 62.00 194 61.60 61.90 194 5.38% 23.50%
Investment AB Latour 297.40 1.05% 3.10 27373 295.50 288.35 298.40 107 297.10 297.10 107 -7.84% -19.62%
Investor A 216.70 1.50% 3.20 291055 214.50 211.20 217.95 506 217.80 217.80 506 -3.77% -9.08%
Investor B 207.90 1.44% 2.95 1516840 205.80 203.05 208.60 38319 208.00 208.00 38319 -4.17% -8.88%
JM 365.90 0.92% 3.35 75637 364.50 360.00 368.20 50 365.80 366.50 117 -5.04% -10.47%
Kindred Group 110.60 3.08% 3.30 303324 107.95 107.55 111.85 611 111.00 111.00 611 0.23% 3.36%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Lifco B 217.50 0.65% 1.40 246271 217.90 211.90 219.10 274 217.50 217.80 7 -3.03% -19.56%
Lundbergföretagen B 485.20 1.55% 7.40 14117 479.30 474.90 486.30 28 484.00 485.30 20 -1.62% -4.45%
Lundin Energy 366.90 -0.19% -0.70 794549 367.50 364.90 369.90 42 366.20 366.80 42 5.25% 12.75%
Mekonomen 142.60 -0.83% -1.20 16966 146.25 141.35 146.25 159 142.40 142.90 72 -8.06% -8.97%
Modern Times Group B 92.50 2.78% 2.50 68165 90.58 90.30 93.15 59 92.35 92.70 56 2.15% -0.11%
Nibe Industrier B 95.02 -0.34% -0.32 1961938 96.64 93.28 96.64 128 95.02 95.10 706 -12.67% -30.67%
Nordea Bank 108.92 -0.46% -0.50 5249313 109.60 107.23 109.76 441 108.72 108.92 211 -6.99% -1.55%
NORDIC ENTER.GRP B 415.20 2.77% 11.20 25804 404.30 398.00 416.60 13 415.00 416.00 35 -0.48% -11.75%
NYFOSA AB 142.10 2.90% 4.00 89378 138.40 136.90 142.40 439 142.00 142.40 432 -0.84% -8.91%
Pandox AB 135.40 -0.29% -0.40 189407 136.50 134.90 137.20 340 135.90 135.90 340 -3.35% -7.13%
Peab AB B 109.00 1.02% 1.10 56811 107.80 107.30 110.05 297 108.30 109.10 137 -0.73% -4.47%
Saab B 234.60 0.17% 0.40 76817 234.90 232.20 235.50 201 234.50 234.90 94 0.30% 1.69%
Sagax B 272.40 5.58% 14.40 224019 267.60 260.80 274.80 2 272.40 273.00 47 0.67% -10.39%
Sandvik 250.40 1.13% 2.80 1882330 249.95 245.40 254.50 28013 249.70 249.70 671 -2.80% -0.91%
Scandic Hotels Group 38.86 5.08% 1.88 193479 37.30 37.17 38.95 318 38.35 38.94 318 0.96% 6.73%
Sectra B 157.50 2.81% 4.30 140357 156.35 151.10 158.50 60 157.40 157.90 70 -9.06% -21.41%
Securitas B 116.70 -0.13% -0.15 544965 117.60 116.20 118.35 696 116.65 116.80 171 -6.27% -6.57%
SEB A 123.55 -0.12% -0.15 1792527 123.17 121.80 124.00 24355 123.55 123.55 24355 -4.41% -1.91%
Skanska B 235.30 0.99% 2.30 119769 234.00 233.10 235.80 356 235.10 235.30 137 -1.13% 0.60%
SKF B 219.70 -0.95% -2.10 1203623 224.20 216.50 225.50 153 219.60 219.80 500 -5.46% 2.31%
Skistar B 146.40 -0.07% -0.10 29808 148.00 145.20 148.00 59 146.00 146.50 70 -4.87% -13.88%
SSAB A 59.20 2.88% 1.66 419310 58.30 58.04 59.40 550 59.14 59.44 307 -3.14% 13.15%
SSAB B 51.14 2.63% 1.31 1980599 50.50 50.14 51.48 600 51.08 51.30 500 -4.12% 12.30%
Stillfront Group 50.83 -0.44% -0.23 1436263 50.30 47.14 51.45 89 50.70 50.90 1176 -0.64% 5.53%
Storskogen Group B 47.16 0.51% 0.24 206624 47.50 45.88 47.84 206 47.10 47.36 206 -7.98% -22.69%
Svenska Cellulos B 162.40 1.47% 2.35 366684 160.95 160.72 162.55 183 162.30 162.30 183 0.09% 0.84%
SHB A 103.20 0.32% 0.33 2327841 103.80 101.40 104.15 173 103.35 103.35 173 0.10% 5.37%
Swedbank A 185.00 0.70% 1.28 1422275 184.48 182.05 185.48 83 184.90 185.02 178 0.04% 1.55%
Swedish Match 72.76 0.11% 0.08 1217680 73.30 72.68 74.06 8375 72.74 72.74 8375 -2.68% 0.97%
Swedish Orphan Bio 185.00 0.74% 1.35 148773 183.50 183.20 186.10 346 184.75 185.00 314 2.13% -0.27%
Tele2 B 132.15 0.99% 1.30 752255 131.50 131.50 133.47 627 132.10 132.25 695 5.05% 2.24%
Telia Company 37.27 1.19% 0.44 4179184 36.97 36.88 37.42 2500 37.11 37.27 72 4.71% 5.43%
Trelleborg B 244.40 -0.73% -1.80 306502 248.90 242.10 249.40 77 244.30 244.60 368 -1.31% 2.86%
TROAX GROUP AB A 334.00 0.30% 1.00 14367 331.50 325.50 337.50 130 333.00 334.00 133 -10.46% -27.63%
TRUECALLER AB SER.B 82.70 0.85% 0.70 1429212 77.90 76.80 86.30 92 82.30 82.90 92 -0.12% -26.68%
VEONEER SDR DL 1 321.40 -0.06% -0.20 59645 321.20 321.20 322.20 189 321.20 323.20 533 1.32% -0.12%
Vitrolife 389.40 0.99% 3.80 75267 386.40 369.40 390.40 9 388.40 389.60 12 -3.18% -30.15%
Volvo A 219.60 -0.63% -1.40 47342 221.40 217.80 222.20 260 219.20 219.80 249 -1.79% 3.00%
Volvo B 216.75 -0.87% -1.90 1429427 219.35 215.12 219.90 2758 216.40 216.80 216 -2.65% 3.41%
Wallenstam B 148.30 2.28% 3.30 35102 145.90 143.80 148.90 395 148.00 148.30 390 -1.66% -11.80%
Wihlborgs Fastighete 194.60 2.85% 5.40 117276 190.60 188.40 196.00 78 193.80 195.10 43 1.09% -5.49%