×
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
- 02.07.2025 - 17:30:02
- 245.53
- 1.30%
- 3.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AAK Rg 02.07.2025 / 17:25:00 |
254.40 | 0.87% | 2.20 | 253.80 | 254.60 | 127'425 | |
|
Addtech Rg-B 02.07.2025 / 17:25:00 |
323.40 | 0.25% | 0.80 | 323.80 | 323.80 | 198'148 | |
|
Alfa Laval Rg 02.07.2025 / 17:25:00 |
407.10 | 2.11% | 8.40 | 406.90 | 406.90 | 384'102 | |
|
Assa Abloy Rg-B 02.07.2025 / 17:25:00 |
297.80 | 0.98% | 2.90 | 298.20 | 298.20 | 1'188'953 | |
|
Atlas Copco Rg-A 02.07.2025 / 17:25:00 |
157.53 | 2.94% | 4.50 | 157.35 | 157.35 | 3'038'048 | |
|
Boliden Rg 02.07.2025 / 17:25:00 |
313.30 | 5.70% | 16.90 | 313.20 | 313.20 | 814'368 | |
|
Epiroc Rg-A 02.07.2025 / 17:25:00 |
211.30 | 2.32% | 4.80 | 211.90 | 211.90 | 705'585 | |
|
EQT Rg 02.07.2025 / 17:25:00 |
315.20 | 1.16% | 3.60 | 315.80 | 315.80 | 424'032 | |
|
Ericsson-B N 02.07.2025 / 17:25:00 |
81.78 | 0.64% | 0.52 | 81.72 | 81.72 | 2'223'475 | |
|
Essity Aktie-B Rg 02.07.2025 / 17:25:00 |
265.80 | -0.13% | -0.35 | 266.40 | 266.40 | 923'669 | |
|
Evolution Rg 02.07.2025 / 17:25:00 |
772.80 | 1.23% | 9.40 | 771.60 | 771.60 | 272'480 | |
|
Fastighets Bal Rg-B 02.07.2025 / 17:25:00 |
71.51 | -0.60% | -0.43 | 71.50 | 71.50 | 810'793 | |
|
Hennes & Mauritz-B- 02.07.2025 / 17:25:00 |
137.35 | 1.16% | 1.58 | 137.25 | 137.25 | 1'963'628 | |
|
Hexagon Rg-B 02.07.2025 / 17:25:00 |
96.02 | 2.34% | 2.20 | 96.20 | 96.20 | 1'376'301 | |
|
Indutrade Rg 02.07.2025 / 17:25:00 |
264.20 | 1.69% | 4.40 | 264.00 | 264.00 | 91'379 | |
|
Lifco Rg-B 02.07.2025 / 17:25:00 |
382.40 | -0.42% | -1.60 | 383.40 | 383.40 | 74'917 | |
|
Saab Rg-B 02.07.2025 / 17:25:00 |
485.90 | -1.74% | -8.60 | 488.15 | 488.15 | 1'397'324 | |
|
Sandvik Rg 02.07.2025 / 17:25:00 |
223.10 | 3.29% | 7.10 | 223.00 | 223.00 | 1'166'593 | |
|
SEB -A- 02.07.2025 / 17:25:00 |
165.85 | 1.10% | 1.80 | 165.85 | 165.85 | 1'088'183 | |
|
Securitas -B- 02.07.2025 / 17:25:00 |
143.85 | 1.41% | 2.00 | 144.10 | 144.10 | 151'234 | |
|
Skanska -B- 02.07.2025 / 17:25:00 |
222.10 | 0.54% | 1.20 | 222.30 | 222.30 | 479'672 | |
|
SKF -B- 02.07.2025 / 17:25:00 |
219.10 | 1.44% | 3.10 | 219.00 | 219.50 | 626'389 | |
|
Sv Handbk Rg-A 02.07.2025 / 17:25:00 |
125.55 | 0.08% | 0.10 | 125.65 | 125.65 | 1'802'480 | |
|
Svenska Cellulo -B- 02.07.2025 / 17:25:00 |
125.65 | 2.49% | 3.05 | 125.90 | 125.90 | 763'284 | |
|
Swe Orphan Biovi Rg 02.07.2025 / 17:25:00 |
284.40 | -0.42% | -1.20 | 284.00 | 285.00 | 63'174 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tele2 -B- 02.07.2025 / 17:25:00 |
137.65 | 27.66% | 60.94% | -2.13% | -4.04% | 11.46% | 32.26% | 17.29% |
|
Lifco Rg-B 02.07.2025 / 17:25:00 |
382.40 | 20.08% | 55.09% | -0.83% | -4.35% | 19.87% | 28.75% | 126.28% |
|
Swedbank -A- 02.07.2025 / 17:25:00 |
250.55 | 14.39% | 22.67% | 1.05% | -2.55% | 26.67% | 15.22% | 89.40% |
|
Telia Company Rg 02.07.2025 / 17:25:00 |
34.25 | 12.30% | 33.68% | -0.04% | -7.60% | 3.12% | 19.47% | -13.44% |
|
Sv Handbk Rg-A 02.07.2025 / 17:25:00 |
125.55 | 10.02% | 14.70% | 0.24% | -2.33% | 21.72% | 22.97% | 42.62% |
|
Sandvik Rg 02.07.2025 / 17:25:00 |
223.10 | 9.31% | -0.76% | 5.09% | 4.74% | 28.74% | 4.03% | 56.14% |
|
SEB -A- 02.07.2025 / 17:25:00 |
165.85 | 8.39% | 18.19% | 0.85% | 1.50% | 28.59% | 5.94% | 62.27% |
|
Epiroc Rg-A 02.07.2025 / 17:25:00 |
211.30 | 7.50% | 2.33% | 2.42% | -2.13% | 20.67% | 0.81% | 30.78% |
|
Addtech Rg-B 02.07.2025 / 17:25:00 |
323.40 | 7.32% | 46.24% | 1.89% | -3.52% | 20.18% | 22.41% | 130.59% |
|
SKF -B- 02.07.2025 / 17:25:00 |
219.10 | 4.35% | 7.30% | 3.59% | 3.35% | 34.42% | 3.01% | 41.64% |
|
Securitas -B- 02.07.2025 / 17:25:00 |
143.85 | 3.96% | 43.37% | 2.93% | 0.81% | 9.56% | 35.23% | 66.19% |
|
EQT Rg 02.07.2025 / 17:25:00 |
315.20 | 1.90% | 9.33% | 7.32% | 13.30% | 36.86% | -0.10% | 46.09% |
|
Sweden 30 02.07.2025 / 17:30:02 |
245.53 | 1.30% | 3.36% | 3.10% | 0.48% | 16.83% | -1.27% | 31.24% |
|
Volvo -B- Rg 02.07.2025 / 17:25:00 |
270.85 | -0.82% | 1.49% | 4.94% | 4.15% | 17.91% | 1.48% | 66.29% |
|
Boliden Rg 02.07.2025 / 17:25:00 |
313.30 | -4.51% | -5.68% | 10.51% | 2.35% | 16.99% | -9.08% | -6.27% |
|
Trelleborg -B- 02.07.2025 / 17:25:00 |
363.60 | -4.77% | 6.61% | 4.33% | 3.30% | 19.55% | -15.24% | 70.91% |
|
Skanska -B- 02.07.2025 / 17:25:00 |
222.10 | -4.78% | 21.07% | 0.50% | -3.60% | 19.63% | 18.04% | 42.47% |
|
Indutrade Rg 02.07.2025 / 17:25:00 |
264.20 | -5.80% | -0.76% | 3.61% | 0.15% | 11.20% | -6.18% | 37.58% |
|
Fastighets Bal Rg-B 02.07.2025 / 17:25:00 |
71.51 | -6.06% | 0.59% | 4.18% | 7.08% | 25.08% | -5.31% | 42.79% |
|
Hennes & Mauritz-B- 02.07.2025 / 17:25:00 |
137.35 | -8.54% | -23.01% | 5.82% | 0.35% | 10.45% | -19.04% | 9.35% |
|
Atlas Copco Rg-A 02.07.2025 / 17:25:00 |
157.53 | -9.10% | -11.83% | 5.23% | 0.22% | 13.00% | -20.72% | 0.00% |
|
Assa Abloy Rg-B 02.07.2025 / 17:25:00 |
297.80 | -9.35% | 1.58% | 1.81% | -2.30% | 13.53% | -1.16% | 35.74% |
|
Ericsson-B N 02.07.2025 / 17:25:00 |
81.78 | -9.37% | 28.76% | 2.95% | -1.40% | 21.39% | 23.70% | 6.28% |
|
Essity Aktie-B Rg 02.07.2025 / 17:25:00 |
265.80 | -9.86% | 6.46% | 3.02% | -3.71% | -0.36% | -3.03% | -3.25% |
|
Swe Orphan Biovi Rg 02.07.2025 / 17:25:00 |
284.40 | -9.91% | 7.21% | 2.75% | -6.20% | 15.75% | 3.95% | 34.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AAK Rg 02.07.2025 / 17:25:00 |
254.40 | 0.87% |
255.20 16:33 |
252.00 09:19 |
324.00 30.01.25 |
242.2 09.05.25 |
127'425 |
|
Addtech Rg-B 02.07.2025 / 17:25:00 |
323.40 | 0.25% |
324.40 09:02 |
319.60 12:15 |
363.80 16.05.25 |
255 07.04.25 |
198'148 |
|
Alfa Laval Rg 02.07.2025 / 17:25:00 |
407.10 | 2.11% |
407.70 17:09 |
398.80 09:07 |
496.75 31.01.25 |
365.2 09.04.25 |
384'102 |
|
Assa Abloy Rg-B 02.07.2025 / 17:25:00 |
297.80 | 0.98% |
299.30 16:32 |
296.10 11:04 |
343.30 31.01.25 |
252.6 07.04.25 |
1'188'953 |
|
Atlas Copco Rg-A 02.07.2025 / 17:25:00 |
157.53 | 2.94% |
157.60 16:35 |
153.95 09:00 |
195.60 28.01.25 |
130.05 07.04.25 |
3'038'048 |
|
Boliden Rg 02.07.2025 / 17:25:00 |
313.30 | 5.70% |
313.40 17:22 |
298.85 09:03 |
392.90 14.02.25 |
259.4 07.04.25 |
814'368 |
|
Epiroc Rg-A 02.07.2025 / 17:25:00 |
211.30 | 2.32% |
212.30 16:36 |
207.45 09:21 |
225.80 30.01.25 |
167.9 07.04.25 |
705'585 |
|
EQT Rg 02.07.2025 / 17:25:00 |
315.20 | 1.16% |
318.75 10:58 |
311.40 14:34 |
384.80 23.01.25 |
214.5 07.04.25 |
424'032 |
|
Ericsson-B N 02.07.2025 / 17:25:00 |
81.78 | 0.64% |
81.93 09:00 |
81.00 14:35 |
97.68 23.01.25 |
65.96 07.04.25 |
2'223'475 |
|
Essity Aktie-B Rg 02.07.2025 / 17:25:00 |
265.80 | -0.13% |
267.85 09:00 |
265.30 09:13 |
312.40 10.03.25 |
255.5 26.06.25 |
923'669 |
|
Evolution Rg 02.07.2025 / 17:25:00 |
772.80 | 1.23% |
775.60 17:15 |
760.00 09:05 |
899.80 07.01.25 |
639.6 23.05.25 |
272'480 |
|
Fastighets Bal Rg-B 02.07.2025 / 17:25:00 |
71.51 | -0.60% |
72.36 09:00 |
70.80 14:40 |
82.27 30.01.25 |
54.82 09.04.25 |
810'793 |
|
Hennes & Mauritz-B- 02.07.2025 / 17:25:00 |
137.35 | 1.16% |
138.25 16:40 |
135.38 09:15 |
154.75 29.01.25 |
120.05 07.04.25 |
1'963'628 |
|
Hexagon Rg-B 02.07.2025 / 17:25:00 |
96.02 | 2.34% |
96.50 16:32 |
94.07 09:29 |
130.55 18.02.25 |
82.8 11.04.25 |
1'376'301 |
|
Indutrade Rg 02.07.2025 / 17:25:00 |
264.20 | 1.69% |
264.80 16:25 |
260.00 09:19 |
332.40 18.02.25 |
233.2 09.04.25 |
91'379 |
|
Lifco Rg-B 02.07.2025 / 17:25:00 |
382.40 | -0.42% |
386.40 09:03 |
380.80 14:23 |
409.20 18.02.25 |
310 07.04.25 |
74'917 |
|
Saab Rg-B 02.07.2025 / 17:25:00 |
485.90 | -1.74% |
495.75 09:00 |
473.88 09:38 |
535.00 27.06.25 |
403.7 25.04.25 |
1'397'324 |
|
Sandvik Rg 02.07.2025 / 17:25:00 |
223.10 | 3.29% |
223.65 16:32 |
217.40 09:00 |
242.40 14.02.25 |
168.1 07.04.25 |
1'166'593 |
|
SEB -A- 02.07.2025 / 17:25:00 |
165.85 | 1.10% |
167.05 13:43 |
164.35 09:35 |
179.15 10.03.25 |
123.85 07.04.25 |
1'088'183 |
|
Securitas -B- 02.07.2025 / 17:25:00 |
143.85 | 1.41% |
144.85 13:00 |
142.35 09:14 |
159.70 13.02.25 |
125.9 07.04.25 |
151'234 |
|
Skanska -B- 02.07.2025 / 17:25:00 |
222.10 | 0.54% |
222.50 16:36 |
219.70 14:33 |
262.50 07.02.25 |
182.65 09.04.25 |
479'672 |
|
SKF -B- 02.07.2025 / 17:25:00 |
219.10 | 1.44% |
220.45 16:32 |
217.20 09:01 |
241.90 06.03.25 |
157.7 07.04.25 |
626'389 |
|
Sv Handbk Rg-A 02.07.2025 / 17:25:00 |
125.55 | 0.08% |
126.60 13:45 |
125.00 15:43 |
136.88 27.02.25 |
95.48 07.04.25 |
1'802'480 |
|
Svenska Cellulo -B- 02.07.2025 / 17:25:00 |
125.65 | 2.49% |
126.10 16:25 |
123.13 09:01 |
155.10 31.01.25 |
117.65 09.04.25 |
763'284 |
|
Swe Orphan Biovi Rg 02.07.2025 / 17:25:00 |
284.40 | -0.42% |
285.80 09:02 |
280.20 09:52 |
349.00 30.01.25 |
241.8 09.04.25 |
63'174 |