20.10.2021 01:46:52
OMX STOCKHOLM BENCHM. SEK
808.57
SEK
4.2561
0.53%
19.10.2021 17:35
 
Chart
Kursdaten
Kurs 808.57 Eröffnung 806.85
Diff. absolut 4.26 Tages-Hoch 809.66
Diff. % 0.53 % Tages-Tief 805.32
Volumen - Umsatz -
Schlusskurs vom 18.10.2021 804.31 Volatilität in % -
Börse Letzter Handel 19.10.2021 / 17:35
Währung SEK Aktualisierungsstand 20.10.2021 / 01:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.71% 842.0 657.3
1 Woche 3.83% 809.7 773.8
1 Monat -0.21% 809.7 759.8
3 Monate 2.58% 842.0 759.8
6 Monate 4.09% 842.0 744.7
1 Jahr 27.83% 842.0 582.8
3 Jahre 61.10% 842.0 416.3
26.42
26.51
10.93
1.13
23.71
11.58
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":26.42,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"7910181"},"2020":{"performance":10.93,"chartHeight":21.047304484519,"year":2020,"ID_NOTATION":"7910181"},"2021":{"performance":23.71,"chartHeight":25.1210201437,"year":2021,"ID_NOTATION":"7910181"}}
{"2019":{"performance":26.51,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1095086606072,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.58,"chartHeight":21.35119843502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.308699224561,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.29,"chartHeight":23.459894865077,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.132102047454,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.604569949409,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.2,"chartHeight":22.782159523828,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.819681258396,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.689104805122,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.45,"chartHeight":18.272711790839,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.399719897563,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.306332649227,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.1,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2021 01:46:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AAK AB 185.20 -0.88% -1.65 58294 186.22 184.50 186.95 269 185.00 185.25 100 1.40% 8.40%
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
AddLife B 342.00 -0.12% -0.40 44617 343.20 339.20 347.10 22 341.40 346.80 22 11.55% 143.49%
Addnode Group B 358.50 0.56% 2.00 6089 357.50 353.75 360.25 19 358.00 360.00 19 6.86% 125.47%
ALFA LAVAL 337.10 1.97% 6.50 215845 332.55 331.90 337.10 142 336.90 337.20 257 4.14% 48.70%
ARJO AB B 113.80 -0.26% -0.30 75693 113.50 110.50 114.35 258 113.60 113.90 9 9.95% 79.50%
ASSA Abloy B 252.15 0.06% 0.15 821966 252.70 251.20 253.20 132 252.10 252.20 175 0.66% 24.06%
AstraZeneca 1040.80 0.87% 9.00 228291 1026.60 1021.20 1041.40 300 1040.60 1041.00 36 -1.77% 25.87%
Atlas Copco A 558.80 0.98% 5.40 346070 556.80 554.40 559.90 147 558.40 559.20 143 4.10% 31.99%
Atlas Copco B 475.10 1.28% 6.00 72178 473.10 470.65 476.00 100 475.10 475.30 64 4.95% 28.30%
Autoliv Sdr 817.70 -1.12% -9.30 61007 818.60 811.10 822.00 75 816.00 817.80 42 -1.53% 6.86%
Axfood 205.80 -0.34% -0.70 45881 206.30 205.40 206.80 143 205.70 205.70 143 0.29% 7.08%
Bilia A 152.70 -1.74% -2.70 19669 155.20 152.10 156.00 113 152.60 153.00 31 -1.48% 49.41%
BillerudKorsnäs 174.50 0.90% 1.55 77251 173.05 173.05 175.70 40 174.45 174.80 78 3.32% 19.60%
BioGaia B 474.50 1.17% 5.50 7218 469.50 466.50 476.50 18 473.00 477.50 18 9.84% -10.81%
Biotage 245.20 0.00% 0.00 21935 246.10 242.00 249.20 133 245.20 245.80 190 8.98% 75.83%
Boliden 327.30 -0.37% -1.20 442319 331.75 326.70 333.50 110 327.20 327.60 40 8.81% 11.82%
BONAVA AB B FRIA SK 86.60 1.23% 1.05 66567 87.70 86.50 89.55 180 86.50 86.70 16 6.85% 9.69%
Castellum 226.10 -0.31% -0.70 229433 226.50 223.00 228.10 96 225.60 226.30 372 2.54% 8.34%
CellaVision 418.80 4.49% 18.00 1333 404.60 402.60 422.00 22 415.00 422.60 73 7.88% 37.85%
Cloetta B 27.40 -0.72% -0.20 95138 27.60 27.26 27.68 2324 27.38 27.42 410 1.67% 11.29%
Dometic Group 135.20 0.11% 0.15 54527 135.50 134.70 137.00 136 135.15 135.35 519 3.82% 20.88%
Electrolux B 193.95 2.40% 4.55 559730 191.50 189.85 194.85 427 193.90 194.20 420 4.88% 1.02%
Elekta B 97.30 0.54% 0.52 439579 96.88 95.90 97.42 58 97.50 97.50 58 -0.18% -12.10%
Epiroc A 199.53 1.05% 2.08 485259 199.10 198.15 201.25 392 199.35 199.60 200 5.60% 32.62%
Epiroc B 170.40 0.68% 1.15 57671 170.45 169.70 172.78 80 170.35 170.45 8 5.25% 22.50%
Ericsson B 102.26 -3.60% -3.82 8096532 106.40 101.42 107.02 500 98.11 110.38 666 -2.57% 4.28%
ESSITY AB B 263.25 -0.66% -1.75 445422 264.30 262.30 264.75 141 263.10 263.30 36 -2.50% -0.81%
Etrion Corp 0.30 0.00% 0.00 5356 0.30 0.30 0.30 26992 0.29 0.30 38487 9.12% -81.54%
Evolution 1491.30 5.81% 81.90 227026 1412.40 1411.00 1497.20 12 1490.20 1492.00 5 16.51% 77.83%
Fabege 144.80 -0.10% -0.15 120447 145.18 143.10 145.35 120 144.60 144.90 52 2.73% 11.77%
Fastighets Balder B 595.00 0.40% 2.40 43257 592.80 585.60 595.80 85 595.00 595.60 25 6.52% 37.54%
Fingerprint Cards B 23.53 -0.68% -0.16 115430 23.62 23.43 23.93 2144 23.50 23.56 219 -0.42% 34.84%
Getinge B 370.50 0.46% 1.70 253904 370.70 363.30 372.20 58 370.20 370.60 99 5.20% 92.34%
Granges AB (publ) 112.10 0.36% 0.40 47495 111.90 111.60 113.00 572 112.00 112.20 109 3.32% 12.27%
Hansa Biopharma 111.50 0.79% 0.88 21851 111.20 110.15 113.85 33 111.35 111.75 34 5.44% -53.62%
HEMNET GROUP AB 183.65 -0.03% -0.05 61389 182.93 182.85 186.30 50 183.25 183.65 114 5.64% 0.00%
Hennes & Mauritz B 171.62 1.30% 2.20 1359347 168.96 168.76 173.36 58 171.54 171.66 121 3.99% -0.74%
Hexagon B 135.97 -0.53% -0.72 1816950 136.85 135.20 137.10 266 135.95 136.00 382 5.73% 26.10%
Hexpol B 103.70 -0.96% -1.00 209369 104.30 103.35 105.10 93 103.45 103.65 583 3.49% 17.44%
Holmen B 389.90 0.65% 2.50 133980 385.90 385.90 392.95 17 391.30 391.30 17 1.64% -1.29%
Hufvudstaden A 140.00 1.27% 1.75 29891 138.80 138.15 140.00 507 139.85 140.05 524 2.53% 2.53%
HUSQVARNA B 107.62 1.29% 1.38 414686 106.70 105.78 107.70 120 107.55 107.85 110 3.21% 0.58%
ICA Gruppen 405.20 0.85% 3.40 144040 402.80 401.20 405.30 62 404.80 405.50 109 0.17% -1.55%
Industrivärden C 276.80 1.17% 3.20 86696 274.70 273.45 276.80 274 276.50 276.80 285 1.73% 4.18%
INTL PET. CORP. 51.90 -0.95% -0.50 39544 52.30 51.83 52.80 358 51.85 52.05 612 2.06% 45.05%
Investment AB Latour 295.90 1.54% 4.50 32241 293.60 292.30 296.70 232 295.70 296.20 239 6.86% 47.21%
Investor A 198.00 1.07% 2.09 37207 196.82 196.82 199.32 106 197.72 198.02 80 3.48% 32.22%
Investor B 197.80 1.43% 2.78 992603 195.87 195.87 198.80 170 197.78 197.84 142 3.81% 31.49%
JM 350.40 0.92% 3.20 38172 348.40 347.10 351.05 49 349.90 350.50 30 6.80% 20.33%
Kindred Group 123.30 1.36% 1.65 270806 122.85 119.65 123.85 72 122.80 123.35 72 6.92% 53.02%
Kinnevik AB 'B' 316.25 0.08% 0.25 224521 319.00 314.80 321.35 24 316.00 316.45 110 2.82% 50.74%
Kungsleden 119.20 -0.58% -0.70 61091 119.80 118.40 119.90 200 118.40 119.30 427 0.93% 31.93%
Lundbergföretagen B 494.50 0.36% 1.75 21004 494.55 493.10 500.00 16 494.30 495.00 25 1.85% 14.07%
Lundin Energy 349.30 0.26% 0.90 202086 348.50 346.70 353.00 167 349.30 349.30 167 2.72% 56.99%
Millicom Int Cell 319.10 1.01% 3.20 41092 316.30 315.70 321.70 40 318.50 319.30 40 2.05% -1.02%
Modern Times Group B 108.00 0.65% 0.70 40113 107.40 107.20 109.80 599 107.90 108.10 167 0.93% -16.46%
- - - - - - - - - - - 0.00% 0.00%
Nibe Industrier B 115.62 -0.06% -0.07 1091933 116.40 114.95 117.60 111 115.55 115.65 4 6.81% 70.73%
Nordea Bank 109.60 0.04% 0.04 1726466 109.32 109.07 110.09 500 108.90 109.76 272 3.24% 63.24%
NORDIC ENTER.GRP B 504.50 3.51% 17.10 29248 487.20 487.00 505.75 158 504.00 505.00 19 6.70% 9.67%
NORDNET AB (PUBL) 172.50 0.15% 0.25 98082 173.75 171.75 174.00 51 172.40 173.60 52 8.35% 0.00%
NYFOSA AB 140.60 0.86% 1.20 144838 139.50 138.00 141.30 611 140.40 140.70 64 9.93% 69.91%
Pandox AB 151.10 0.33% 0.50 75940 149.90 149.70 152.20 491 150.90 151.10 457 6.04% 3.21%
Peab AB B 96.10 0.47% 0.45 35972 95.55 95.20 96.25 170 96.10 96.25 122 4.68% 6.19%
Saab B 246.40 -1.79% -4.50 29517 251.10 245.70 251.30 292 246.20 246.70 301 -1.72% 2.37%
Sagax B 324.50 0.09% 0.30 91981 321.20 320.80 328.00 90 324.00 324.80 264 11.51% 93.73%
Sandvik 218.70 2.27% 4.85 1830406 216.90 215.20 218.80 4 218.70 218.80 200 5.19% 8.08%
Scandic Hotels Group 39.81 2.68% 1.04 190087 38.32 38.32 39.98 352 39.46 39.94 352 5.04% 13.87%
Sectra B 197.64 3.53% 6.73 44607 190.80 190.70 197.64 23 197.64 200.65 67 126.46% 169.08%
Securitas B 145.50 0.87% 1.25 157156 144.35 144.30 145.65 421 145.15 145.80 254 2.72% 9.40%
SEB A 130.70 1.20% 1.55 1228484 129.47 128.65 130.70 900 130.60 130.70 1000 3.42% 53.91%
Skanska B 225.20 2.97% 6.50 210069 221.50 221.50 225.35 167 225.20 225.40 182 3.16% 6.83%
SKF B 218.90 1.06% 2.30 642368 216.00 211.90 218.90 386 218.70 219.00 9 0.64% 2.15%
Skistar B 170.70 1.25% 2.10 14776 169.10 168.85 171.00 34 169.70 170.90 26 3.90% 61.34%
SSAB A 46.17 2.12% 0.96 901261 45.65 45.45 46.70 300 46.10 46.25 746 5.87% 56.51%
SSAB B 40.27 1.99% 0.79 2050344 39.84 39.75 40.82 1600 40.15 40.31 2000 7.52% 53.04%
Svenska Cellulos B 137.15 0.33% 0.45 472868 137.50 136.30 138.40 457 136.85 137.15 300 1.07% -5.41%
SHB A 107.45 1.13% 1.20 2689557 106.60 106.25 108.12 132 107.40 107.50 288 3.52% 29.71%
Swedbank A 186.16 0.51% 0.94 1204104 185.00 184.56 187.14 58 186.06 186.20 58 2.59% 28.32%
Swedish Match 78.60 -0.51% -0.40 924186 78.90 78.28 79.32 1019 78.54 78.66 141 2.69% 23.00%
Swedish Orphan Bio 233.70 -0.26% -0.60 439485 234.35 232.20 234.60 365 233.60 233.90 365 -0.51% 40.02%
Tele2 B 123.55 -4.52% -5.85 1942287 129.05 122.58 129.05 610 123.35 123.50 270 -1.63% 13.66%
Telia Company 36.33 0.08% 0.03 2192320 36.30 35.92 36.38 13633 36.27 36.27 1687 0.44% 6.68%
Trelleborg B 188.90 -1.02% -1.95 142799 190.70 188.45 190.95 281 188.85 189.15 26 0.35% 3.34%
VEONEER SDR DL 1 303.00 -0.33% -1.00 41388 303.40 301.40 303.60 279 302.60 303.00 256 -2.76% 70.22%
Vitrolife AB 499.40 -0.52% -2.60 28028 501.50 497.40 510.50 30 497.40 520.00 58 8.80% 128.87%
Volvo A 204.40 0.69% 1.40 38980 204.80 203.60 206.50 268 204.00 204.60 610 2.40% 4.61%
Volvo B 201.20 0.52% 1.05 1004519 201.25 200.30 203.10 46 201.20 201.25 150 2.76% 3.29%
Wallenstam B 145.60 0.83% 1.20 28567 144.10 143.90 146.00 558 145.40 145.80 13 6.20% 11.23%
Wihlborgs Fastighete 196.20 0.00% 0.00 71189 196.35 194.80 198.00 367 196.20 196.90 48 6.11% 5.48%