×
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 - 17:30:04
- 255.34
- -0.26%
- -0.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AAK Rg 20.08.2025 / 17:15:10 |
270.40 | 2.00% | 5.30 | 270.20 | 270.60 | 144'782 | |
|
Addtech Rg-B 20.08.2025 / 17:15:00 |
344.80 | 0.23% | 0.80 | 344.60 | 345.00 | 112'860 | |
|
Alfa Laval Rg 20.08.2025 / 17:15:25 |
437.80 | -0.48% | -2.10 | 437.70 | 437.90 | 251'750 | |
|
Assa Abloy Rg-B 20.08.2025 / 17:15:22 |
336.15 | -0.96% | -3.25 | 336.10 | 336.20 | 587'826 | |
|
Atlas Copco Rg-A 20.08.2025 / 17:15:23 |
149.50 | -2.06% | -3.15 | 149.45 | 149.55 | 2'781'866 | |
|
Boliden Rg 20.08.2025 / 17:15:22 |
318.00 | 0.22% | 0.70 | 318.00 | 318.10 | 291'591 | |
|
Epiroc Rg-A 20.08.2025 / 17:15:07 |
196.45 | -0.38% | -0.75 | 196.45 | 196.55 | 1'401'492 | |
|
EQT Rg 20.08.2025 / 17:15:27 |
338.80 | -1.97% | -6.80 | 338.60 | 338.90 | 302'491 | |
|
Ericsson-B N 20.08.2025 / 17:15:24 |
74.02 | -0.86% | -0.64 | 74.00 | 74.02 | 1'177'640 | |
|
Essity Aktie-B Rg 20.08.2025 / 17:15:11 |
255.25 | 1.23% | 3.10 | 255.20 | 255.30 | 599'896 | |
|
Evolution Rg 20.08.2025 / 17:15:23 |
859.20 | 1.01% | 8.60 | 859.00 | 859.40 | 91'990 | |
|
Fastighets Bal Rg-B 20.08.2025 / 17:15:25 |
68.06 | 0.83% | 0.56 | 68.04 | 68.10 | 327'757 | |
|
Hennes & Mauritz-B- 20.08.2025 / 17:15:25 |
144.25 | -0.29% | -0.43 | 144.15 | 144.25 | 1'290'295 | |
|
Hexagon Rg-B 20.08.2025 / 17:15:21 |
107.33 | -0.85% | -0.93 | 107.30 | 107.35 | 1'431'503 | |
|
Indutrade Rg 20.08.2025 / 17:15:11 |
233.60 | -1.52% | -3.60 | 233.60 | 233.80 | 195'245 | |
|
Lifco Rg-B 20.08.2025 / 17:15:07 |
351.00 | -0.79% | -2.80 | 351.00 | 351.20 | 144'460 | |
|
Saab Rg-B 20.08.2025 / 17:15:26 |
496.63 | 0.25% | 1.23 | 496.60 | 496.70 | 443'782 | |
|
Sandvik Rg 20.08.2025 / 17:15:16 |
240.80 | -0.64% | -1.55 | 240.80 | 240.90 | 2'920'810 | |
|
SEB -A- 20.08.2025 / 17:15:17 |
178.23 | 0.14% | 0.25 | 178.20 | 178.30 | 718'257 | |
|
Securitas -B- 20.08.2025 / 17:14:32 |
153.05 | 1.16% | 1.75 | 153.00 | 153.15 | 189'061 | |
|
Skanska -B- 20.08.2025 / 17:15:20 |
240.20 | -0.58% | -1.40 | 240.10 | 240.30 | 209'834 | |
|
SKF -B- 20.08.2025 / 17:15:16 |
239.70 | -0.62% | -1.50 | 239.70 | 239.80 | 368'390 | |
|
Sv Handbk Rg-A 20.08.2025 / 17:15:20 |
125.65 | 1.25% | 1.55 | 125.65 | 125.70 | 2'977'769 | |
|
Svenska Cellulo -B- 20.08.2025 / 17:14:28 |
128.70 | 0.23% | 0.30 | 128.65 | 128.75 | 322'807 | |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:14:31 |
282.80 | 1.07% | 3.00 | 282.60 | 283.00 | 54'201 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tele2 -B- 20.08.2025 / 17:15:04 |
164.13 | 48.96% | 87.79% | 3.39% | 9.20% | 15.42% | 48.73% | 37.15% |
|
Swedbank -A- 20.08.2025 / 17:15:24 |
272.70 | 24.84% | 33.87% | 0.09% | 6.44% | 6.44% | 29.21% | 92.56% |
|
Sandvik Rg 20.08.2025 / 17:15:16 |
240.80 | 22.65% | 11.35% | 1.09% | -0.25% | 14.37% | 13.37% | 57.33% |
|
SEB -A- 20.08.2025 / 17:15:17 |
178.23 | 17.59% | 28.22% | -0.63% | 4.59% | 11.32% | 16.72% | 59.05% |
|
SKF -B- 20.08.2025 / 17:15:16 |
239.70 | 16.52% | 19.82% | 1.76% | 1.31% | 13.82% | 25.17% | 50.00% |
|
Telia Company Rg 20.08.2025 / 17:15:26 |
35.85 | 15.93% | 38.01% | 3.91% | 0.25% | -2.85% | 16.25% | -8.52% |
|
Addtech Rg-B 20.08.2025 / 17:15:00 |
344.80 | 14.44% | 55.94% | 2.13% | 2.56% | 3.23% | 7.35% | 111.04% |
|
EQT Rg 20.08.2025 / 17:15:27 |
338.80 | 13.02% | 21.26% | 0.16% | 1.62% | 20.57% | 0.33% | 35.85% |
|
Volvo -B- Rg 20.08.2025 / 17:15:21 |
296.10 | 11.00% | 13.58% | 2.00% | 3.03% | 10.44% | 12.61% | 66.38% |
|
Securitas -B- 20.08.2025 / 17:14:32 |
153.05 | 10.88% | 52.92% | 2.89% | 5.42% | 6.80% | 33.14% | 53.47% |
|
Lifco Rg-B 20.08.2025 / 17:15:07 |
351.00 | 10.63% | 42.89% | 2.69% | -0.62% | -9.86% | 11.29% | 98.49% |
|
Sv Handbk Rg-A 20.08.2025 / 17:15:20 |
125.65 | 8.84% | 13.46% | 1.64% | 6.12% | -1.53% | 21.99% | 35.87% |
|
Sweden 30 20.08.2025 / 17:30:04 |
255.34 | 5.35% | 9.18% | 1.45% | 1.85% | 4.24% | 4.62% | 26.02% |
|
Assa Abloy Rg-B 20.08.2025 / 17:15:22 |
336.15 | 4.33% | 16.91% | 1.80% | 4.52% | 9.96% | 7.81% | 42.07% |
|
Skanska -B- 20.08.2025 / 17:15:20 |
240.20 | 4.14% | 32.42% | 0.76% | 4.39% | 3.71% | 18.38% | 42.96% |
|
Hexagon Rg-B 20.08.2025 / 17:15:21 |
107.33 | 2.70% | -10.50% | -1.40% | 3.05% | 9.56% | 3.97% | -9.03% |
|
Epiroc Rg-A 20.08.2025 / 17:15:07 |
196.45 | 2.65% | -2.28% | 0.59% | -4.73% | -8.92% | 0.80% | 13.59% |
|
Boliden Rg 20.08.2025 / 17:15:22 |
318.00 | 2.22% | 0.97% | -0.90% | -0.50% | 3.99% | 2.20% | -11.13% |
|
Evolution Rg 20.08.2025 / 17:15:23 |
859.20 | -0.19% | -29.25% | 6.52% | 1.46% | 31.82% | -18.19% | -7.98% |
|
Hennes & Mauritz-B- 20.08.2025 / 17:15:25 |
144.25 | -2.54% | -17.97% | 0.38% | -0.31% | 4.64% | -11.09% | 13.63% |
|
Trelleborg -B- 20.08.2025 / 17:15:21 |
358.80 | -3.63% | 7.89% | 1.96% | -0.95% | 1.24% | -7.48% | 53.80% |
|
Alfa Laval Rg 20.08.2025 / 17:15:25 |
437.80 | -4.56% | 9.37% | 4.40% | 2.43% | 6.42% | -3.99% | 42.69% |
|
Svenska Cellulo -B- 20.08.2025 / 17:14:28 |
128.70 | -8.38% | -14.71% | -0.39% | 4.00% | -1.42% | -7.61% | -20.69% |
|
Atlas Copco Rg-A 20.08.2025 / 17:15:23 |
149.50 | -9.33% | -12.04% | 2.01% | -1.74% | -5.23% | -18.19% | 0.00% |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:14:31 |
282.80 | -11.74% | 5.03% | 3.17% | 2.39% | -3.74% | -5.73% | 20.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AAK Rg 20.08.2025 / 17:15:10 |
270.40 | 2.00% |
270.60 17:02 |
264.20 10:15 |
324.00 30.01.25 |
242 14.07.25 |
144'782 |
|
Addtech Rg-B 20.08.2025 / 17:15:00 |
344.80 | 0.23% |
347.60 14:22 |
341.00 09:00 |
363.80 16.05.25 |
255 07.04.25 |
112'860 |
|
Alfa Laval Rg 20.08.2025 / 17:15:25 |
437.80 | -0.48% |
439.30 14:26 |
436.30 10:30 |
496.75 31.01.25 |
365.2 09.04.25 |
251'750 |
|
Assa Abloy Rg-B 20.08.2025 / 17:15:22 |
336.15 | -0.96% |
338.80 14:24 |
335.50 09:21 |
343.30 31.01.25 |
252.6 07.04.25 |
587'826 |
|
Atlas Copco Rg-A 20.08.2025 / 17:15:23 |
149.50 | -2.06% |
151.15 09:00 |
149.13 17:00 |
195.60 28.01.25 |
130.05 07.04.25 |
2'781'866 |
|
Boliden Rg 20.08.2025 / 17:15:22 |
318.00 | 0.22% |
318.50 16:04 |
314.20 10:29 |
392.90 14.02.25 |
259.4 07.04.25 |
291'591 |
|
Epiroc Rg-A 20.08.2025 / 17:15:07 |
196.45 | -0.38% |
197.30 16:38 |
195.05 09:09 |
225.80 30.01.25 |
167.9 07.04.25 |
1'401'492 |
|
EQT Rg 20.08.2025 / 17:15:27 |
338.80 | -1.97% |
342.40 14:25 |
338.10 10:28 |
384.80 23.01.25 |
214.5 07.04.25 |
302'491 |
|
Ericsson-B N 20.08.2025 / 17:15:24 |
74.02 | -0.86% |
74.46 10:02 |
73.90 16:35 |
97.68 23.01.25 |
65.96 07.04.25 |
1'177'640 |
|
Essity Aktie-B Rg 20.08.2025 / 17:15:11 |
255.25 | 1.23% |
255.70 16:09 |
252.10 09:00 |
312.40 10.03.25 |
239 01.08.25 |
599'896 |
|
Evolution Rg 20.08.2025 / 17:15:23 |
859.20 | 1.01% |
860.80 16:25 |
848.80 09:00 |
899.80 07.01.25 |
639.6 23.05.25 |
91'990 |
|
Fastighets Bal Rg-B 20.08.2025 / 17:15:25 |
68.06 | 0.83% |
68.38 16:22 |
67.27 09:11 |
82.27 30.01.25 |
54.82 09.04.25 |
327'757 |
|
Hennes & Mauritz-B- 20.08.2025 / 17:15:25 |
144.25 | -0.29% |
144.85 15:52 |
143.40 13:08 |
154.75 29.01.25 |
120.05 07.04.25 |
1'290'295 |
|
Hexagon Rg-B 20.08.2025 / 17:15:21 |
107.33 | -0.85% |
108.45 11:20 |
106.65 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
1'431'503 |
|
Indutrade Rg 20.08.2025 / 17:15:11 |
233.60 | -1.52% |
237.60 14:27 |
233.20 16:29 |
332.40 18.02.25 |
231 01.08.25 |
195'245 |
|
Lifco Rg-B 20.08.2025 / 17:15:07 |
351.00 | -0.79% |
352.90 12:51 |
349.60 09:12 |
409.20 18.02.25 |
310 07.04.25 |
144'460 |
|
Saab Rg-B 20.08.2025 / 17:15:26 |
496.63 | 0.25% |
502.20 10:05 |
481.75 09:00 |
564.30 18.07.25 |
403.7 25.04.25 |
443'782 |
|
Sandvik Rg 20.08.2025 / 17:15:16 |
240.80 | -0.64% |
242.50 13:00 |
239.70 09:10 |
249.30 28.07.25 |
168.1 07.04.25 |
2'920'810 |
|
SEB -A- 20.08.2025 / 17:15:17 |
178.23 | 0.14% |
178.35 15:44 |
176.55 10:16 |
181.60 15.08.25 |
123.85 07.04.25 |
718'257 |
|
Securitas -B- 20.08.2025 / 17:14:32 |
153.05 | 1.16% |
154.00 15:50 |
151.00 09:00 |
159.70 13.02.25 |
125.9 07.04.25 |
189'061 |
|
Skanska -B- 20.08.2025 / 17:15:20 |
240.20 | -0.58% |
242.00 14:23 |
239.35 10:28 |
262.50 07.02.25 |
182.65 09.04.25 |
209'834 |
|
SKF -B- 20.08.2025 / 17:15:16 |
239.70 | -0.62% |
241.00 10:41 |
238.40 09:09 |
241.90 06.03.25 |
157.7 07.04.25 |
368'390 |
|
Sv Handbk Rg-A 20.08.2025 / 17:15:20 |
125.65 | 1.25% |
126.00 15:43 |
123.30 09:00 |
136.88 27.02.25 |
95.48 07.04.25 |
2'977'769 |
|
Svenska Cellulo -B- 20.08.2025 / 17:14:28 |
128.70 | 0.23% |
129.20 15:53 |
127.15 10:17 |
155.10 31.01.25 |
117.65 09.04.25 |
322'807 |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:14:31 |
282.80 | 1.07% |
284.60 15:53 |
276.80 09:00 |
349.00 30.01.25 |
241.8 09.04.25 |
54'201 |