×
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 / 17:25:00 |
270.60 | 2.07% | 5.50 | 270.20 | 270.20 | 160'101 | |
|
Addtech Rg-B 20.08.2025 / 17:25:00 |
345.60 | 0.47% | 1.60 | 345.60 | 345.60 | 138'175 | |
|
Alfa Laval Rg 20.08.2025 / 17:25:00 |
437.90 | -0.45% | -2.00 | 437.50 | 437.50 | 272'834 | |
|
Assa Abloy Rg-B 20.08.2025 / 17:25:00 |
336.30 | -0.91% | -3.10 | 336.30 | 336.30 | 672'143 | |
|
Atlas Copco Rg-A 20.08.2025 / 17:25:00 |
149.53 | -2.05% | -3.13 | 149.50 | 149.50 | 2'900'058 | |
|
Boliden Rg 20.08.2025 / 17:25:00 |
318.35 | 0.33% | 1.05 | 318.50 | 318.50 | 344'760 | |
|
Epiroc Rg-A 20.08.2025 / 17:25:00 |
196.65 | -0.28% | -0.55 | 196.00 | 196.00 | 1'440'590 | |
|
EQT Rg 20.08.2025 / 17:25:00 |
339.65 | -1.72% | -5.95 | 340.20 | 340.20 | 322'838 | |
|
Ericsson-B N 20.08.2025 / 17:25:00 |
74.10 | -0.75% | -0.56 | 74.26 | 74.26 | 1'284'251 | |
|
Essity Aktie-B Rg 20.08.2025 / 17:25:00 |
255.15 | 1.19% | 3.00 | 255.00 | 255.00 | 661'070 | |
|
Evolution Rg 20.08.2025 / 17:25:00 |
859.80 | 1.08% | 9.20 | 860.20 | 860.20 | 97'978 | |
|
Fastighets Bal Rg-B 20.08.2025 / 17:25:00 |
68.16 | 0.98% | 0.66 | 68.40 | 68.40 | 348'571 | |
|
Hennes & Mauritz-B- 20.08.2025 / 17:25:00 |
144.23 | -0.31% | -0.45 | 144.20 | 144.20 | 1'342'922 | |
|
Hexagon Rg-B 20.08.2025 / 17:25:00 |
107.40 | -0.79% | -0.85 | 107.30 | 107.30 | 1'701'740 | |
|
Indutrade Rg 20.08.2025 / 17:25:00 |
233.80 | -1.43% | -3.40 | 234.80 | 234.80 | 211'601 | |
|
Lifco Rg-B 20.08.2025 / 17:25:00 |
351.30 | -0.71% | -2.50 | 351.40 | 351.40 | 154'626 | |
|
Saab Rg-B 20.08.2025 / 17:25:00 |
497.80 | 0.48% | 2.40 | 498.45 | 498.45 | 466'599 | |
|
Sandvik Rg 20.08.2025 / 17:25:00 |
240.70 | -0.68% | -1.65 | 241.00 | 241.00 | 2'957'786 | |
|
SEB -A- 20.08.2025 / 17:25:00 |
178.15 | 0.10% | 0.18 | 178.25 | 178.25 | 843'531 | |
|
Securitas -B- 20.08.2025 / 17:25:00 |
153.25 | 1.29% | 1.95 | 153.15 | 153.15 | 200'507 | |
|
Skanska -B- 20.08.2025 / 17:25:00 |
240.40 | -0.50% | -1.20 | 240.60 | 240.60 | 222'349 | |
|
SKF -B- 20.08.2025 / 17:25:00 |
239.80 | -0.58% | -1.40 | 240.30 | 240.30 | 398'723 | |
|
Sv Handbk Rg-A 20.08.2025 / 17:25:00 |
125.75 | 1.33% | 1.65 | 125.75 | 125.75 | 3'111'274 | |
|
Svenska Cellulo -B- 20.08.2025 / 17:25:00 |
128.70 | 0.23% | 0.30 | 128.55 | 128.55 | 334'515 | |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:25:00 |
283.40 | 1.29% | 3.60 | 284.20 | 284.20 | 58'776 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tele2 -B- 20.08.2025 / 17:25:00 |
164.28 | 48.96% | 87.79% | 3.48% | 9.30% | 15.52% | 48.87% | 37.15% |
|
Swedbank -A- 20.08.2025 / 17:25:00 |
272.80 | 24.84% | 33.87% | 0.13% | 6.48% | 6.48% | 29.26% | 92.56% |
|
Sandvik Rg 20.08.2025 / 17:25:00 |
240.70 | 22.65% | 11.35% | 1.05% | -0.29% | 14.32% | 13.32% | 57.33% |
|
SEB -A- 20.08.2025 / 17:25:00 |
178.15 | 17.59% | 28.22% | -0.67% | 4.55% | 11.27% | 16.67% | 59.05% |
|
SKF -B- 20.08.2025 / 17:25:00 |
239.80 | 16.52% | 19.82% | 1.80% | 1.35% | 13.87% | 25.22% | 50.00% |
|
Telia Company Rg 20.08.2025 / 17:25:00 |
35.84 | 15.93% | 38.01% | 3.88% | 0.22% | -2.87% | 16.21% | -8.52% |
|
Addtech Rg-B 20.08.2025 / 17:25:00 |
345.60 | 14.44% | 55.94% | 2.37% | 2.80% | 3.47% | 7.60% | 111.04% |
|
EQT Rg 20.08.2025 / 17:25:00 |
339.65 | 13.02% | 21.26% | 0.44% | 1.87% | 20.87% | 0.58% | 35.85% |
|
Volvo -B- Rg 20.08.2025 / 17:25:00 |
296.40 | 11.00% | 13.58% | 2.10% | 3.13% | 10.56% | 12.72% | 66.38% |
|
Securitas -B- 20.08.2025 / 17:25:00 |
153.25 | 10.88% | 52.92% | 3.03% | 5.56% | 6.94% | 33.32% | 53.47% |
|
Lifco Rg-B 20.08.2025 / 17:25:00 |
351.30 | 10.63% | 42.89% | 2.78% | -0.54% | -9.78% | 11.38% | 98.49% |
|
Sv Handbk Rg-A 20.08.2025 / 17:25:00 |
125.75 | 8.84% | 13.46% | 1.72% | 6.21% | -1.45% | 22.09% | 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 / 17:25:00 |
336.30 | 4.33% | 16.91% | 1.85% | 4.57% | 10.01% | 7.86% | 42.07% |
|
Skanska -B- 20.08.2025 / 17:25:00 |
240.40 | 4.14% | 32.42% | 0.84% | 4.48% | 3.80% | 18.48% | 42.96% |
|
Hexagon Rg-B 20.08.2025 / 17:25:00 |
107.40 | 2.70% | -10.50% | -1.33% | 3.12% | 9.64% | 4.04% | -9.03% |
|
Epiroc Rg-A 20.08.2025 / 17:25:00 |
196.65 | 2.65% | -2.28% | 0.69% | -4.63% | -8.83% | 0.90% | 13.59% |
|
Boliden Rg 20.08.2025 / 17:25:00 |
318.35 | 2.22% | 0.97% | -0.79% | -0.39% | 4.10% | 2.31% | -11.13% |
|
Evolution Rg 20.08.2025 / 17:25:00 |
859.80 | -0.19% | -29.25% | 6.60% | 1.54% | 31.91% | -18.13% | -7.98% |
|
Hennes & Mauritz-B- 20.08.2025 / 17:25:00 |
144.23 | -2.54% | -17.97% | 0.37% | -0.33% | 4.62% | -11.11% | 13.63% |
|
Trelleborg -B- 20.08.2025 / 17:25:00 |
358.80 | -3.63% | 7.89% | 1.96% | -0.95% | 1.24% | -7.48% | 53.80% |
|
Alfa Laval Rg 20.08.2025 / 17:25:00 |
437.90 | -4.56% | 9.37% | 4.42% | 2.46% | 6.44% | -3.97% | 42.69% |
|
Svenska Cellulo -B- 20.08.2025 / 17:25:00 |
128.70 | -8.38% | -14.71% | -0.39% | 4.00% | -1.42% | -7.61% | -20.69% |
|
Atlas Copco Rg-A 20.08.2025 / 17:25:00 |
149.53 | -9.33% | -12.04% | 2.03% | -1.73% | -5.21% | -18.18% | 0.00% |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:25:00 |
283.40 | -11.74% | 5.03% | 3.39% | 2.61% | -3.54% | -5.53% | 20.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AAK Rg 20.08.2025 / 17:25:00 |
270.60 | 2.07% |
270.60 17:02 |
264.20 10:15 |
324.00 30.01.25 |
242 14.07.25 |
160'101 |
|
Addtech Rg-B 20.08.2025 / 17:25:00 |
345.60 | 0.47% |
347.60 14:22 |
341.00 09:00 |
363.80 16.05.25 |
255 07.04.25 |
138'175 |
|
Alfa Laval Rg 20.08.2025 / 17:25:00 |
437.90 | -0.45% |
439.30 14:26 |
436.30 10:30 |
496.75 31.01.25 |
365.2 09.04.25 |
272'834 |
|
Assa Abloy Rg-B 20.08.2025 / 17:25:00 |
336.30 | -0.91% |
338.80 14:24 |
335.50 09:21 |
343.30 31.01.25 |
252.6 07.04.25 |
672'143 |
|
Atlas Copco Rg-A 20.08.2025 / 17:25:00 |
149.53 | -2.05% |
151.15 09:00 |
149.13 17:00 |
195.60 28.01.25 |
130.05 07.04.25 |
2'900'058 |
|
Boliden Rg 20.08.2025 / 17:25:00 |
318.35 | 0.33% |
318.50 16:04 |
314.20 10:29 |
392.90 14.02.25 |
259.4 07.04.25 |
344'760 |
|
Epiroc Rg-A 20.08.2025 / 17:25:00 |
196.65 | -0.28% |
197.30 16:38 |
195.05 09:09 |
225.80 30.01.25 |
167.9 07.04.25 |
1'440'590 |
|
EQT Rg 20.08.2025 / 17:25:00 |
339.65 | -1.72% |
342.40 14:25 |
338.10 10:28 |
384.80 23.01.25 |
214.5 07.04.25 |
322'838 |
|
Ericsson-B N 20.08.2025 / 17:25:00 |
74.10 | -0.75% |
74.46 10:02 |
73.90 16:35 |
97.68 23.01.25 |
65.96 07.04.25 |
1'284'251 |
|
Essity Aktie-B Rg 20.08.2025 / 17:25:00 |
255.15 | 1.19% |
255.70 16:09 |
252.10 09:00 |
312.40 10.03.25 |
239 01.08.25 |
661'070 |
|
Evolution Rg 20.08.2025 / 17:25:00 |
859.80 | 1.08% |
860.80 16:25 |
848.80 09:00 |
899.80 07.01.25 |
639.6 23.05.25 |
97'978 |
|
Fastighets Bal Rg-B 20.08.2025 / 17:25:00 |
68.16 | 0.98% |
68.38 16:22 |
67.27 09:11 |
82.27 30.01.25 |
54.82 09.04.25 |
348'571 |
|
Hennes & Mauritz-B- 20.08.2025 / 17:25:00 |
144.23 | -0.31% |
144.85 15:52 |
143.40 13:08 |
154.75 29.01.25 |
120.05 07.04.25 |
1'342'922 |
|
Hexagon Rg-B 20.08.2025 / 17:25:00 |
107.40 | -0.79% |
108.45 11:20 |
106.65 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
1'701'740 |
|
Indutrade Rg 20.08.2025 / 17:25:00 |
233.80 | -1.43% |
237.60 14:27 |
233.20 16:29 |
332.40 18.02.25 |
231 01.08.25 |
211'601 |
|
Lifco Rg-B 20.08.2025 / 17:25:00 |
351.30 | -0.71% |
352.90 12:51 |
349.60 09:12 |
409.20 18.02.25 |
310 07.04.25 |
154'626 |
|
Saab Rg-B 20.08.2025 / 17:25:00 |
497.80 | 0.48% |
502.20 10:05 |
481.75 09:00 |
564.30 18.07.25 |
403.7 25.04.25 |
466'599 |
|
Sandvik Rg 20.08.2025 / 17:25:00 |
240.70 | -0.68% |
242.50 13:00 |
239.70 09:10 |
249.30 28.07.25 |
168.1 07.04.25 |
2'957'786 |
|
SEB -A- 20.08.2025 / 17:25:00 |
178.15 | 0.10% |
178.35 15:44 |
176.55 10:16 |
181.60 15.08.25 |
123.85 07.04.25 |
843'531 |
|
Securitas -B- 20.08.2025 / 17:25:00 |
153.25 | 1.29% |
154.00 15:50 |
151.00 09:00 |
159.70 13.02.25 |
125.9 07.04.25 |
200'507 |
|
Skanska -B- 20.08.2025 / 17:25:00 |
240.40 | -0.50% |
242.00 14:23 |
239.35 10:28 |
262.50 07.02.25 |
182.65 09.04.25 |
222'349 |
|
SKF -B- 20.08.2025 / 17:25:00 |
239.80 | -0.58% |
241.00 10:41 |
238.40 09:09 |
241.90 06.03.25 |
157.7 07.04.25 |
398'723 |
|
Sv Handbk Rg-A 20.08.2025 / 17:25:00 |
125.75 | 1.33% |
126.00 15:43 |
123.30 09:00 |
136.88 27.02.25 |
95.48 07.04.25 |
3'111'274 |
|
Svenska Cellulo -B- 20.08.2025 / 17:25:00 |
128.70 | 0.23% |
129.20 15:53 |
127.15 10:17 |
155.10 31.01.25 |
117.65 09.04.25 |
334'515 |
|
Swe Orphan Biovi Rg 20.08.2025 / 17:25:00 |
283.40 | 1.29% |
284.60 15:53 |
276.80 09:00 |
349.00 30.01.25 |
241.8 09.04.25 |
58'776 |