×
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 - 17:13:22
- 255.08
- -0.36%
- -0.93
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AAK Rg 20.08.2025 / 16:58:16 |
270.30 | 1.96% | 5.20 | 270.20 | 270.40 | 123'512 | |
|
Addtech Rg-B 20.08.2025 / 16:58:09 |
344.80 | 0.23% | 0.80 | 344.60 | 345.00 | 107'615 | |
|
Alfa Laval Rg 20.08.2025 / 16:57:41 |
437.50 | -0.55% | -2.40 | 437.40 | 437.50 | 225'207 | |
|
Assa Abloy Rg-B 20.08.2025 / 16:58:21 |
335.90 | -1.03% | -3.50 | 335.80 | 335.90 | 557'606 | |
|
Atlas Copco Rg-A 20.08.2025 / 16:58:17 |
149.20 | -2.26% | -3.45 | 149.20 | 149.25 | 2'578'573 | |
|
Boliden Rg 20.08.2025 / 16:57:18 |
317.90 | 0.19% | 0.60 | 317.80 | 318.00 | 276'841 | |
|
Epiroc Rg-A 20.08.2025 / 16:57:54 |
196.70 | -0.25% | -0.50 | 196.65 | 196.75 | 1'321'713 | |
|
EQT Rg 20.08.2025 / 16:58:19 |
338.20 | -2.14% | -7.40 | 338.10 | 338.40 | 284'742 | |
|
Ericsson-B N 20.08.2025 / 16:57:52 |
74.02 | -0.86% | -0.64 | 74.00 | 74.04 | 1'125'708 | |
|
Essity Aktie-B Rg 20.08.2025 / 16:58:22 |
255.45 | 1.31% | 3.30 | 255.40 | 255.50 | 554'181 | |
|
Evolution Rg 20.08.2025 / 16:57:58 |
859.20 | 1.01% | 8.60 | 859.00 | 859.40 | 85'411 | |
|
Fastighets Bal Rg-B 20.08.2025 / 16:57:44 |
68.08 | 0.86% | 0.58 | 68.06 | 68.10 | 301'204 | |
|
Hennes & Mauritz-B- 20.08.2025 / 16:58:10 |
144.00 | -0.47% | -0.68 | 143.95 | 144.00 | 1'223'939 | |
|
Hexagon Rg-B 20.08.2025 / 16:57:34 |
107.05 | -1.11% | -1.20 | 107.00 | 107.10 | 1'364'405 | |
|
Indutrade Rg 20.08.2025 / 16:55:00 |
233.80 | -1.43% | -3.40 | 233.60 | 234.00 | 187'491 | |
|
Lifco Rg-B 20.08.2025 / 16:58:00 |
350.80 | -0.85% | -3.00 | 350.60 | 351.00 | 131'783 | |
|
Saab Rg-B 20.08.2025 / 16:58:18 |
495.40 | 0.00% | 0.00 | 495.30 | 495.45 | 427'257 | |
|
Sandvik Rg 20.08.2025 / 16:57:43 |
240.50 | -0.76% | -1.85 | 240.50 | 240.60 | 2'886'645 | |
|
SEB -A- 20.08.2025 / 16:58:05 |
178.15 | 0.10% | 0.18 | 178.10 | 178.15 | 670'762 | |
|
Securitas -B- 20.08.2025 / 16:58:15 |
152.90 | 1.06% | 1.60 | 152.85 | 152.95 | 184'426 | |
|
Skanska -B- 20.08.2025 / 16:58:19 |
240.25 | -0.56% | -1.35 | 240.20 | 240.30 | 198'372 | |
|
SKF -B- 20.08.2025 / 16:58:10 |
239.60 | -0.66% | -1.60 | 239.60 | 239.70 | 348'888 | |
|
Sv Handbk Rg-A 20.08.2025 / 16:58:05 |
125.68 | 1.27% | 1.58 | 125.65 | 125.70 | 2'892'616 | |
|
Svenska Cellulo -B- 20.08.2025 / 16:57:42 |
128.80 | 0.31% | 0.40 | 128.75 | 128.85 | 300'431 | |
|
Swe Orphan Biovi Rg 20.08.2025 / 16:57:43 |
282.80 | 1.07% | 3.00 | 282.60 | 283.00 | 48'275 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tele2 -B- 20.08.2025 / 16:58:11 |
164.08 | 48.96% | 87.79% | 3.35% | 9.17% | 15.38% | 48.69% | 37.15% |
|
Swedbank -A- 20.08.2025 / 16:57:03 |
272.70 | 24.84% | 33.87% | 0.09% | 6.44% | 6.44% | 29.21% | 92.56% |
|
Sandvik Rg 20.08.2025 / 16:57:43 |
240.50 | 22.65% | 11.35% | 0.97% | -0.37% | 14.22% | 13.23% | 57.33% |
|
SEB -A- 20.08.2025 / 16:58:05 |
178.15 | 17.59% | 28.22% | -0.67% | 4.55% | 11.27% | 16.67% | 59.05% |
|
SKF -B- 20.08.2025 / 16:58:10 |
239.60 | 16.52% | 19.82% | 1.72% | 1.27% | 13.77% | 25.12% | 50.00% |
|
Telia Company Rg 20.08.2025 / 16:58:02 |
35.86 | 15.93% | 38.01% | 3.93% | 0.27% | -2.83% | 16.26% | -8.52% |
|
Addtech Rg-B 20.08.2025 / 16:58:09 |
344.80 | 14.44% | 55.94% | 2.13% | 2.56% | 3.23% | 7.35% | 111.04% |
|
EQT Rg 20.08.2025 / 16:58:19 |
338.20 | 13.02% | 21.26% | 0.01% | 1.44% | 20.36% | 0.15% | 35.85% |
|
Volvo -B- Rg 20.08.2025 / 16:58:11 |
296.05 | 11.00% | 13.58% | 1.98% | 3.01% | 10.43% | 12.59% | 66.38% |
|
Securitas -B- 20.08.2025 / 16:58:15 |
152.90 | 10.88% | 52.92% | 2.79% | 5.32% | 6.70% | 33.01% | 53.47% |
|
Lifco Rg-B 20.08.2025 / 16:58:00 |
350.80 | 10.63% | 42.89% | 2.63% | -0.68% | -9.91% | 11.22% | 98.49% |
|
Sv Handbk Rg-A 20.08.2025 / 16:58:05 |
125.68 | 8.84% | 13.46% | 1.66% | 6.14% | -1.51% | 22.01% | 35.87% |
|
Sweden 30 20.08.2025 / 17:13:23 |
255.08 | 5.24% | 9.18% | 1.35% | 1.75% | 4.13% | 4.51% | 26.02% |
|
Assa Abloy Rg-B 20.08.2025 / 16:58:21 |
335.90 | 4.33% | 16.91% | 1.73% | 4.45% | 9.88% | 7.73% | 42.07% |
|
Skanska -B- 20.08.2025 / 16:58:19 |
240.25 | 4.14% | 32.42% | 0.78% | 4.41% | 3.73% | 18.41% | 42.96% |
|
Hexagon Rg-B 20.08.2025 / 16:57:34 |
107.05 | 2.70% | -10.50% | -1.65% | 2.78% | 9.28% | 3.71% | -9.03% |
|
Epiroc Rg-A 20.08.2025 / 16:57:54 |
196.70 | 2.65% | -2.28% | 0.72% | -4.61% | -8.81% | 0.92% | 13.59% |
|
Boliden Rg 20.08.2025 / 16:57:18 |
317.90 | 2.22% | 0.97% | -0.93% | -0.53% | 3.96% | 2.17% | -11.13% |
|
Evolution Rg 20.08.2025 / 16:57:58 |
859.20 | -0.19% | -29.25% | 6.52% | 1.46% | 31.82% | -18.19% | -7.98% |
|
Hennes & Mauritz-B- 20.08.2025 / 16:58:10 |
144.00 | -2.54% | -17.97% | 0.21% | -0.48% | 4.46% | -11.25% | 13.63% |
|
Trelleborg -B- 20.08.2025 / 16:57:53 |
358.85 | -3.63% | 7.89% | 1.97% | -0.94% | 1.26% | -7.47% | 53.80% |
|
Alfa Laval Rg 20.08.2025 / 16:57:41 |
437.50 | -4.56% | 9.37% | 4.33% | 2.36% | 6.34% | -4.06% | 42.69% |
|
Svenska Cellulo -B- 20.08.2025 / 16:57:42 |
128.80 | -8.38% | -14.71% | -0.31% | 4.08% | -1.34% | -7.54% | -20.69% |
|
Atlas Copco Rg-A 20.08.2025 / 16:58:17 |
149.20 | -9.33% | -12.04% | 1.81% | -1.94% | -5.42% | -18.36% | 0.00% |
|
Swe Orphan Biovi Rg 20.08.2025 / 16:57:43 |
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 / 16:58:16 |
270.30 | 1.96% |
270.40 16:03 |
264.20 10:15 |
324.00 30.01.25 |
242 14.07.25 |
123'512 |
|
Addtech Rg-B 20.08.2025 / 16:58:09 |
344.80 | 0.23% |
347.60 14:22 |
341.00 09:00 |
363.80 16.05.25 |
255 07.04.25 |
107'615 |
|
Alfa Laval Rg 20.08.2025 / 16:57:41 |
437.50 | -0.55% |
439.30 14:26 |
436.30 10:30 |
496.75 31.01.25 |
365.2 09.04.25 |
225'207 |
|
Assa Abloy Rg-B 20.08.2025 / 16:58:21 |
335.90 | -1.03% |
338.80 14:24 |
335.50 09:21 |
343.30 31.01.25 |
252.6 07.04.25 |
557'606 |
|
Atlas Copco Rg-A 20.08.2025 / 16:58:17 |
149.20 | -2.26% |
151.15 09:00 |
149.20 16:57 |
195.60 28.01.25 |
130.05 07.04.25 |
2'578'573 |
|
Boliden Rg 20.08.2025 / 16:57:18 |
317.90 | 0.19% |
318.50 16:04 |
314.20 10:29 |
392.90 14.02.25 |
259.4 07.04.25 |
276'841 |
|
Epiroc Rg-A 20.08.2025 / 16:57:54 |
196.70 | -0.25% |
197.30 16:38 |
195.05 09:09 |
225.80 30.01.25 |
167.9 07.04.25 |
1'321'713 |
|
EQT Rg 20.08.2025 / 16:58:19 |
338.20 | -2.14% |
342.40 14:25 |
338.10 10:28 |
384.80 23.01.25 |
214.5 07.04.25 |
284'742 |
|
Ericsson-B N 20.08.2025 / 16:57:52 |
74.02 | -0.86% |
74.46 10:02 |
73.90 16:35 |
97.68 23.01.25 |
65.96 07.04.25 |
1'125'708 |
|
Essity Aktie-B Rg 20.08.2025 / 16:58:22 |
255.45 | 1.31% |
255.70 16:09 |
252.10 09:00 |
312.40 10.03.25 |
239 01.08.25 |
554'181 |
|
Evolution Rg 20.08.2025 / 16:57:58 |
859.20 | 1.01% |
860.80 16:25 |
848.80 09:00 |
899.80 07.01.25 |
639.6 23.05.25 |
85'411 |
|
Fastighets Bal Rg-B 20.08.2025 / 16:57:44 |
68.08 | 0.86% |
68.38 16:22 |
67.27 09:11 |
82.27 30.01.25 |
54.82 09.04.25 |
301'204 |
|
Hennes & Mauritz-B- 20.08.2025 / 16:58:10 |
144.00 | -0.47% |
144.85 15:52 |
143.40 13:08 |
154.75 29.01.25 |
120.05 07.04.25 |
1'223'939 |
|
Hexagon Rg-B 20.08.2025 / 16:57:34 |
107.05 | -1.11% |
108.45 11:20 |
106.65 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
1'364'405 |
|
Indutrade Rg 20.08.2025 / 16:55:00 |
233.80 | -1.43% |
237.60 14:27 |
233.20 16:29 |
332.40 18.02.25 |
231 01.08.25 |
187'491 |
|
Lifco Rg-B 20.08.2025 / 16:58:00 |
350.80 | -0.85% |
352.90 12:51 |
349.60 09:12 |
409.20 18.02.25 |
310 07.04.25 |
131'783 |
|
Saab Rg-B 20.08.2025 / 16:58:18 |
495.40 | 0.00% |
502.20 10:05 |
481.75 09:00 |
564.30 18.07.25 |
403.7 25.04.25 |
427'257 |
|
Sandvik Rg 20.08.2025 / 16:57:43 |
240.50 | -0.76% |
242.50 13:00 |
239.70 09:10 |
249.30 28.07.25 |
168.1 07.04.25 |
2'886'645 |
|
SEB -A- 20.08.2025 / 16:58:05 |
178.15 | 0.10% |
178.35 15:44 |
176.55 10:16 |
181.60 15.08.25 |
123.85 07.04.25 |
670'762 |
|
Securitas -B- 20.08.2025 / 16:58:15 |
152.90 | 1.06% |
154.00 15:50 |
151.00 09:00 |
159.70 13.02.25 |
125.9 07.04.25 |
184'426 |
|
Skanska -B- 20.08.2025 / 16:58:19 |
240.25 | -0.56% |
242.00 14:23 |
239.35 10:28 |
262.50 07.02.25 |
182.65 09.04.25 |
198'372 |
|
SKF -B- 20.08.2025 / 16:58:10 |
239.60 | -0.66% |
241.00 10:41 |
238.40 09:09 |
241.90 06.03.25 |
157.7 07.04.25 |
348'888 |
|
Sv Handbk Rg-A 20.08.2025 / 16:58:05 |
125.68 | 1.27% |
126.00 15:43 |
123.30 09:00 |
136.88 27.02.25 |
95.48 07.04.25 |
2'892'616 |
|
Svenska Cellulo -B- 20.08.2025 / 16:57:42 |
128.80 | 0.31% |
129.20 15:53 |
127.15 10:17 |
155.10 31.01.25 |
117.65 09.04.25 |
300'431 |
|
Swe Orphan Biovi Rg 20.08.2025 / 16:57:43 |
282.80 | 1.07% |
284.60 15:53 |
276.80 09:00 |
349.00 30.01.25 |
241.8 09.04.25 |
48'275 |