×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Sweden 30
- Valor: 35581847
- 20.08.2025 - 17:27:19
- 255.36
- -0.26%
- -0.66
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AAK Rg 20.08.2025 / 17:11:33 |
270.40 | 2.00% | 5.30 | 270.20 | 270.60 | 130'836 | |
|
Addtech Rg-B 20.08.2025 / 17:11:31 |
345.20 | 0.35% | 1.20 | 345.00 | 345.40 | 110'883 | |
|
Alfa Laval Rg 20.08.2025 / 17:12:19 |
437.90 | -0.45% | -2.00 | 437.80 | 438.00 | 248'187 | |
|
Assa Abloy Rg-B 20.08.2025 / 17:12:09 |
336.00 | -1.00% | -3.40 | 335.90 | 336.00 | 581'572 | |
|
Atlas Copco Rg-A 20.08.2025 / 17:12:07 |
149.38 | -2.15% | -3.28 | 149.35 | 149.40 | 2'739'396 | |
|
Boliden Rg 20.08.2025 / 17:12:18 |
318.00 | 0.22% | 0.70 | 317.90 | 318.00 | 289'435 | |
|
Epiroc Rg-A 20.08.2025 / 17:12:10 |
196.55 | -0.33% | -0.65 | 196.50 | 196.60 | 1'393'288 | |
|
EQT Rg 20.08.2025 / 17:11:59 |
338.60 | -2.03% | -7.00 | 338.40 | 338.70 | 299'136 | |
|
Ericsson-B N 20.08.2025 / 17:12:12 |
74.02 | -0.86% | -0.64 | 74.00 | 74.02 | 1'161'156 | |
|
Essity Aktie-B Rg 20.08.2025 / 17:12:03 |
255.35 | 1.27% | 3.20 | 255.30 | 255.40 | 585'452 | |
|
Evolution Rg 20.08.2025 / 17:12:01 |
858.80 | 0.96% | 8.20 | 858.60 | 859.00 | 90'372 | |
|
Fastighets Bal Rg-B 20.08.2025 / 17:12:13 |
68.08 | 0.86% | 0.58 | 68.06 | 68.10 | 322'280 | |
|
Hennes & Mauritz-B- 20.08.2025 / 17:11:58 |
144.13 | -0.38% | -0.55 | 144.10 | 144.15 | 1'283'455 | |
|
Hexagon Rg-B 20.08.2025 / 17:12:17 |
107.30 | -0.88% | -0.95 | 107.25 | 107.30 | 1'425'555 | |
|
Indutrade Rg 20.08.2025 / 17:10:45 |
233.80 | -1.43% | -3.40 | 233.40 | 233.80 | 193'737 | |
|
Lifco Rg-B 20.08.2025 / 17:11:30 |
351.20 | -0.73% | -2.60 | 351.00 | 351.40 | 141'305 | |
|
Saab Rg-B 20.08.2025 / 17:12:08 |
496.83 | 0.29% | 1.43 | 496.75 | 497.00 | 440'148 | |
|
Sandvik Rg 20.08.2025 / 17:12:18 |
240.85 | -0.62% | -1.50 | 240.80 | 240.90 | 2'916'449 | |
|
SEB -A- 20.08.2025 / 17:12:20 |
178.15 | 0.10% | 0.18 | 178.10 | 178.20 | 712'134 | |
|
Securitas -B- 20.08.2025 / 17:12:20 |
153.05 | 1.16% | 1.75 | 153.00 | 153.10 | 187'811 | |
|
Skanska -B- 20.08.2025 / 17:12:18 |
240.30 | -0.54% | -1.30 | 240.30 | 240.40 | 207'622 | |
|
SKF -B- 20.08.2025 / 17:12:09 |
239.70 | -0.62% | -1.50 | 239.60 | 239.70 | 364'094 | |
|
Sv Handbk Rg-A 20.08.2025 / 17:12:05 |
125.55 | 1.17% | 1.45 | 125.55 | 125.60 | 2'961'198 | |
|
Svenska Cellulo -B- 20.08.2025 / 17:11:18 |
128.85 | 0.35% | 0.45 | 128.75 | 128.85 | 321'027 | |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:12:17 |
283.00 | 1.14% | 3.20 | 282.80 | 283.20 | 53'434 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tele2 -B- 20.08.2025 / 17:11:59 |
164.13 | 48.96% | 87.79% | 3.39% | 9.20% | 15.42% | 48.73% | 37.15% |
|
Swedbank -A- 20.08.2025 / 17:11:37 |
272.55 | 24.84% | 33.87% | 0.04% | 6.38% | 6.38% | 29.14% | 92.56% |
|
Sandvik Rg 20.08.2025 / 17:12:18 |
240.85 | 22.65% | 11.35% | 1.11% | -0.23% | 14.39% | 13.39% | 57.33% |
|
SEB -A- 20.08.2025 / 17:12:20 |
178.15 | 17.59% | 28.22% | -0.67% | 4.55% | 11.27% | 16.67% | 59.05% |
|
SKF -B- 20.08.2025 / 17:12:09 |
239.70 | 16.52% | 19.82% | 1.76% | 1.31% | 13.82% | 25.17% | 50.00% |
|
Telia Company Rg 20.08.2025 / 17:12:10 |
35.86 | 15.93% | 38.01% | 3.94% | 0.28% | -2.82% | 16.28% | -8.52% |
|
Addtech Rg-B 20.08.2025 / 17:11:31 |
345.20 | 14.44% | 55.94% | 2.25% | 2.68% | 3.35% | 7.47% | 111.04% |
|
EQT Rg 20.08.2025 / 17:11:59 |
338.60 | 13.02% | 21.26% | 0.13% | 1.56% | 20.50% | 0.27% | 35.85% |
|
Volvo -B- Rg 20.08.2025 / 17:12:18 |
295.95 | 11.00% | 13.58% | 1.95% | 2.97% | 10.39% | 12.55% | 66.38% |
|
Securitas -B- 20.08.2025 / 17:12:20 |
153.05 | 10.88% | 52.92% | 2.89% | 5.42% | 6.80% | 33.14% | 53.47% |
|
Lifco Rg-B 20.08.2025 / 17:11:30 |
351.20 | 10.63% | 42.89% | 2.75% | -0.57% | -9.81% | 11.35% | 98.49% |
|
Sv Handbk Rg-A 20.08.2025 / 17:12:05 |
125.55 | 8.84% | 13.46% | 1.56% | 6.04% | -1.61% | 21.89% | 35.87% |
|
Sweden 30 20.08.2025 / 17:27:20 |
255.36 | 5.35% | 9.18% | 1.46% | 1.86% | 4.24% | 4.62% | 26.02% |
|
Assa Abloy Rg-B 20.08.2025 / 17:12:09 |
336.00 | 4.33% | 16.91% | 1.76% | 4.48% | 9.91% | 7.76% | 42.07% |
|
Skanska -B- 20.08.2025 / 17:12:18 |
240.30 | 4.14% | 32.42% | 0.80% | 4.43% | 3.76% | 18.43% | 42.96% |
|
Hexagon Rg-B 20.08.2025 / 17:12:17 |
107.30 | 2.70% | -10.50% | -1.42% | 3.02% | 9.53% | 3.95% | -9.03% |
|
Epiroc Rg-A 20.08.2025 / 17:12:10 |
196.55 | 2.65% | -2.28% | 0.64% | -4.68% | -8.88% | 0.85% | 13.59% |
|
Boliden Rg 20.08.2025 / 17:12:18 |
318.00 | 2.22% | 0.97% | -0.90% | -0.50% | 3.99% | 2.20% | -11.13% |
|
Evolution Rg 20.08.2025 / 17:12:01 |
858.80 | -0.19% | -29.25% | 6.47% | 1.42% | 31.76% | -18.23% | -7.98% |
|
Hennes & Mauritz-B- 20.08.2025 / 17:11:58 |
144.13 | -2.54% | -17.97% | 0.30% | -0.40% | 4.55% | -11.17% | 13.63% |
|
Trelleborg -B- 20.08.2025 / 17:11:57 |
359.00 | -3.63% | 7.89% | 2.02% | -0.90% | 1.30% | -7.43% | 53.80% |
|
Alfa Laval Rg 20.08.2025 / 17:12:19 |
437.90 | -4.56% | 9.37% | 4.42% | 2.46% | 6.44% | -3.97% | 42.69% |
|
Svenska Cellulo -B- 20.08.2025 / 17:11:18 |
128.85 | -8.38% | -14.71% | -0.27% | 4.12% | -1.30% | -7.50% | -20.69% |
|
Atlas Copco Rg-A 20.08.2025 / 17:12:07 |
149.38 | -9.33% | -12.04% | 1.93% | -1.82% | -5.31% | -18.26% | 0.00% |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:12:17 |
283.00 | -11.74% | 5.03% | 3.25% | 2.46% | -3.68% | -5.67% | 20.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AAK Rg 20.08.2025 / 17:11:33 |
270.40 | 2.00% |
270.60 17:02 |
264.20 10:15 |
324.00 30.01.25 |
242 14.07.25 |
130'836 |
|
Addtech Rg-B 20.08.2025 / 17:11:31 |
345.20 | 0.35% |
347.60 14:22 |
341.00 09:00 |
363.80 16.05.25 |
255 07.04.25 |
110'883 |
|
Alfa Laval Rg 20.08.2025 / 17:12:19 |
437.90 | -0.45% |
439.30 14:26 |
436.30 10:30 |
496.75 31.01.25 |
365.2 09.04.25 |
248'187 |
|
Assa Abloy Rg-B 20.08.2025 / 17:12:09 |
336.00 | -1.00% |
338.80 14:24 |
335.50 09:21 |
343.30 31.01.25 |
252.6 07.04.25 |
581'572 |
|
Atlas Copco Rg-A 20.08.2025 / 17:12:07 |
149.38 | -2.15% |
151.15 09:00 |
149.13 17:00 |
195.60 28.01.25 |
130.05 07.04.25 |
2'739'396 |
|
Boliden Rg 20.08.2025 / 17:12:18 |
318.00 | 0.22% |
318.50 16:04 |
314.20 10:29 |
392.90 14.02.25 |
259.4 07.04.25 |
289'435 |
|
Epiroc Rg-A 20.08.2025 / 17:12:10 |
196.55 | -0.33% |
197.30 16:38 |
195.05 09:09 |
225.80 30.01.25 |
167.9 07.04.25 |
1'393'288 |
|
EQT Rg 20.08.2025 / 17:11:59 |
338.60 | -2.03% |
342.40 14:25 |
338.10 10:28 |
384.80 23.01.25 |
214.5 07.04.25 |
299'136 |
|
Ericsson-B N 20.08.2025 / 17:12:12 |
74.02 | -0.86% |
74.46 10:02 |
73.90 16:35 |
97.68 23.01.25 |
65.96 07.04.25 |
1'161'156 |
|
Essity Aktie-B Rg 20.08.2025 / 17:12:03 |
255.35 | 1.27% |
255.70 16:09 |
252.10 09:00 |
312.40 10.03.25 |
239 01.08.25 |
585'452 |
|
Evolution Rg 20.08.2025 / 17:12:01 |
858.80 | 0.96% |
860.80 16:25 |
848.80 09:00 |
899.80 07.01.25 |
639.6 23.05.25 |
90'372 |
|
Fastighets Bal Rg-B 20.08.2025 / 17:12:13 |
68.08 | 0.86% |
68.38 16:22 |
67.27 09:11 |
82.27 30.01.25 |
54.82 09.04.25 |
322'280 |
|
Hennes & Mauritz-B- 20.08.2025 / 17:11:58 |
144.13 | -0.38% |
144.85 15:52 |
143.40 13:08 |
154.75 29.01.25 |
120.05 07.04.25 |
1'283'455 |
|
Hexagon Rg-B 20.08.2025 / 17:12:17 |
107.30 | -0.88% |
108.45 11:20 |
106.65 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
1'425'555 |
|
Indutrade Rg 20.08.2025 / 17:10:45 |
233.80 | -1.43% |
237.60 14:27 |
233.20 16:29 |
332.40 18.02.25 |
231 01.08.25 |
193'737 |
|
Lifco Rg-B 20.08.2025 / 17:11:30 |
351.20 | -0.73% |
352.90 12:51 |
349.60 09:12 |
409.20 18.02.25 |
310 07.04.25 |
141'305 |
|
Saab Rg-B 20.08.2025 / 17:12:08 |
496.83 | 0.29% |
502.20 10:05 |
481.75 09:00 |
564.30 18.07.25 |
403.7 25.04.25 |
440'148 |
|
Sandvik Rg 20.08.2025 / 17:12:18 |
240.85 | -0.62% |
242.50 13:00 |
239.70 09:10 |
249.30 28.07.25 |
168.1 07.04.25 |
2'916'449 |
|
SEB -A- 20.08.2025 / 17:12:20 |
178.15 | 0.10% |
178.35 15:44 |
176.55 10:16 |
181.60 15.08.25 |
123.85 07.04.25 |
712'134 |
|
Securitas -B- 20.08.2025 / 17:12:20 |
153.05 | 1.16% |
154.00 15:50 |
151.00 09:00 |
159.70 13.02.25 |
125.9 07.04.25 |
187'811 |
|
Skanska -B- 20.08.2025 / 17:12:18 |
240.30 | -0.54% |
242.00 14:23 |
239.35 10:28 |
262.50 07.02.25 |
182.65 09.04.25 |
207'622 |
|
SKF -B- 20.08.2025 / 17:12:09 |
239.70 | -0.62% |
241.00 10:41 |
238.40 09:09 |
241.90 06.03.25 |
157.7 07.04.25 |
364'094 |
|
Sv Handbk Rg-A 20.08.2025 / 17:12:05 |
125.55 | 1.17% |
126.00 15:43 |
123.30 09:00 |
136.88 27.02.25 |
95.48 07.04.25 |
2'961'198 |
|
Svenska Cellulo -B- 20.08.2025 / 17:11:18 |
128.85 | 0.35% |
129.20 15:53 |
127.15 10:17 |
155.10 31.01.25 |
117.65 09.04.25 |
321'027 |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:12:17 |
283.00 | 1.14% |
284.60 15:53 |
276.80 09:00 |
349.00 30.01.25 |
241.8 09.04.25 |
53'434 |