Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
  • Word abonnee
  • Inloggen

    Inloggen

    • Geen account? Registreren

    Wachtwoord vergeten?
Home  /  Koersen  /  Aandelen Cboe Europe Equities  /  Zweden  /  Zweden

Ontvang nu dagelijks onze kooptips!

word abonnee

Koers » Aandelen Cboe Europe Equities » Zweden

Instrument Koers Verschil | % Hoog Laag Volume | Gem.  
AAK AB NAM. SK 1,67
287,400 16:22
287,200
Bied
287,40016:22
287,600
Laat
 -1,800 -0,62% 291,600 285,600 151.619
AB SAGAX A
296,000 09:44
297,000
Bied
296,00009:44
299,000
Laat
 +10,000 +3,50% 296,000 296,000 2
AB SAGAX B
298,400 16:22
298,000
Bied
298,40016:22
298,400
Laat
 +9,800 +3,40% 299,400 292,600 126.447
AB SAGAX D
31,550 14:31
31,550
Bied
31,55014:31
31,650
Laat
 +0,050 +0,16% 31,700 31,350 19.121
AB SAGAX PREF. SK 5,-
35,400 mrt '21
0,000 0,00% 35,400 35,400 9
ABB LTD. NA SF 0,12
345,700 feb '23
0,000 0,00% 346,100 344,300 18.584
ABLIVA AB AK
0,251 30 jan
0,000 0,00% 0,000 0,000
ACADEMEDIA AB
55,000 16:13
54,900
Bied
55,00016:13
55,200
Laat
 -0,400 -0,72% 55,700 54,900 22.735
ACTIVE BIOTECH SK 10
0,497 14 mei
0,000 0,00% 0,497 0,497 37.392
Adapteo Oyj
163,200 sep '21
0,000 0,00% 0,000 0,000
ADDLIFE AB B
114,000 16:20
113,700
Bied
114,00016:20
114,100
Laat
 +3,900 +3,54% 116,600 112,200 19.023
ADDNODE GROUP AB SK 3
114,900 16:20
114,700
Bied
114,90016:20
115,000
Laat
 +0,800 +0,70% 115,200 114,000 9.311
ADDTECH AB B SK 0,1875
242,600 16:22
242,400
Bied
242,60016:22
243,000
Laat
 +4,000 +1,68% 242,600 236,800 97.984
AFRICA OIL CORP.
18,790 16:22
18,690
Bied
18,79016:22
18,830
Laat
 -0,500 -2,59% 19,370 18,740 41.337
AFRY AB B FRIA
282,200 jun '21
0,000 0,00% 0,000 0,000
AFRY AB B FRIA
185,800 16:18
185,600
Bied
185,80016:18
185,900
Laat
 -1,100 -0,59% 189,000 185,800 33.783
AHLSTROM-MUNKSJOE OYJ
180,000 mei '21
0,000 0,00% 0,000 0,000
ALFA LAVAL AB SK 2,5
487,900 16:22
487,800
Bied
487,90016:22
487,900
Laat
 +3,500 +0,72% 492,500 484,100 223.898
ALIMAK GROUP AB (PUBL)
112,200 16:06
112,000
Bied
112,20016:06
112,600
Laat
 +1,900 +1,72% 112,200 110,800 2.291
Alleima AB
64,900 16:15
64,800
Bied
64,90016:15
64,900
Laat
 -0,950 -1,44% 66,325 64,800 65.260
ALLIGATOR BIOSC. AB O.N.
0,859 12:25
0,861
Bied
0,85912:25
0,000
Laat
 +0,040 +4,82% 0,864 0,859 97.501
ALLIGO AB B
139,000 15:55
138,800
Bied
139,00015:55
139,400
Laat
 -1,000 -0,71% 141,200 138,400 1.594
AMBEA AB O.N.
66,950 16:21
66,900
Bied
66,95016:21
68,450
Laat
 -0,850 -1,25% 68,050 66,900 45.185
ANNEHEM FASTIGHETER B
17,750 15:27
+0,300 +1,72% 17,750 17,750 725
ANOTO GROUP SK-,60
0,161 03 mei
0,000 0,00% 0,000 0,000
AQ GROUP AB SK 2
718,000 16:19
717,000
Bied
718,00016:19
719,000
Laat
 +16,000 +2,28% 734,000 703,000 17.057
ARCTIC PAPER SA ZY 1
58,550 16:21
58,450
Bied
58,55016:21
0,000
Laat
 -0,750 -1,26% 59,000 58,550 690
ARION BANK HF AB SDR/1
10,950 14 mei
0,000 0,00% 10,950 10,800 205
ARISE
46,250 16:20
46,150
Bied
46,25016:20
46,350
Laat
 +1,250 +2,78% 46,950 45,100 10.152
ARJO AB B
49,100 16:14
48,980
Bied
49,10016:14
49,100
Laat
 -0,350 -0,71% 49,760 48,900 111.387
ASCELIA PHARMA AB
9,720 14 mei
0,000 0,00% 9,940 9,720 1.424
ASSA-ABLOY AB B SK-,33
316,000 16:21
316,000
Bied
316,00016:21
316,100
Laat
 +2,000 +0,64% 318,300 314,000 403.057
ASTRAZENECA PLC DL-,25
1.663,000 16:21
1.662,500
Bied
1.663,00016:21
1.663,500
Laat
 -6,500 -0,39% 1.672,000 1.649,500 99.892
ATLAS COPCO A
200,250 16:21
200,200
Bied
200,25016:21
200,300
Laat
 +1,200 +0,60% 201,000 198,050 799.164
ATLAS COPCO B FRIA. O.N.
173,350 16:22
173,300
Bied
173,35016:22
173,400
Laat
 +0,550 +0,32% 174,100 171,700 267.346
ATRIUM LJUNGBERG SK 2,50
210,000 16:22
209,500
Bied
210,00016:22
210,000
Laat
 +2,000 +0,96% 210,000 207,500 9.427
ATTENDO AB
43,800 16:20
43,750
Bied
43,80016:20
43,800
Laat
 -0,400 -0,90% 44,600 43,650 33.950
AUTOLIV SDR/1 DL-,01
1.322,000 16:22
1.321,600
Bied
1.322,00016:22
1.322,400
Laat
 +4,000 +0,30% 1.323,800 1.304,400 23.814
AVANZA BK HLDG AB SK 0,50
264,500 16:22
264,500
Bied
264,50016:22
264,800
Laat
 +1,400 +0,53% 266,300 260,400 131.389
Axfood AB
293,000 16:20
292,900
Bied
293,00016:20
293,000
Laat
 0,000 0,00% 294,700 291,700 41.536
B3 CONSULTING GRP AB O.N.
72,500 11:36
72,100
Bied
72,50011:36
74,700
Laat
 -1,600 -2,16% 72,500 72,500 16
BACTIGUARD HLDG B
70,600 15:58
70,000
Bied
70,60015:58
0,000
Laat
 0,000 0,00% 71,000 68,000 371
BALCO GROUP AB
43,900 14:00
44,050
Bied
43,90014:00
44,550
Laat
 +1,900 +4,52% 44,000 43,600 882
BE GROUP AB
64,100 11:42
63,300
Bied
64,10011:42
64,600
Laat
 +1,900 +3,05% 65,000 64,100 475
BEIJER ALMA AB B SK 2,083
209,750 16:19
209,500
Bied
209,75016:19
210,000
Laat
 +2,750 +1,33% 208,500 207,000 2.339
BEIJER ELECTR. SK 0,3333
0,000
0,000 0,00% 0,000 0,000
BEIJER REF AB B
172,950 16:21
172,950
Bied
172,95016:21
173,100
Laat
 -0,850 -0,49% 176,025 172,500 371.049
BERGMAN BEVING AB SK 2
256,500 16:01
256,000
Bied
256,50016:01
261,000
Laat
 +8,500 +3,43% 258,000 240,250 2.515
BERGS TIMBER AB B O.N.
44,500 21 dec
0,000 0,00% 0,000 0,000
BETSSON AB SER.B
127,700 16:20
127,600
Bied
127,70016:20
127,900
Laat
 +0,500 +0,39% 127,800 125,500 27.237
BETSSON AB B RED. SHS
1,965 sep '22
0,000 0,00% 0,000 0,000
BHG Group AB
19,500 16:22
19,450
Bied
19,50016:22
19,510
Laat
 +0,900 +4,84% 19,745 18,670 301.089
BICO GROUP AK B O.N.
548,500 aug '21
0,000 0,00% 0,000 0,000
BILIA AB A FRIA SK 2,50
147,850 16:20
147,700
Bied
147,85016:20
148,000
Laat
 +1,000 +0,68% 148,900 147,500 3.507
BILLERUD SK 12,50
98,500 16:22
98,450
Bied
98,50016:22
98,550
Laat
 +1,150 +1,18% 99,700 97,200 128.635
BILLERUDKORSNAES -ANR-
7,935 jun '22
0,000 0,00% 0,000 0,000
BILLERUDKORSNAES -ANR-
5,840 jun '22
0,000 0,00% 0,000 0,000
BILLERUDKORSNAES EM.05/22
120,600 jun '22
0,000 0,00% 120,800 120,400 274
BIOARCTIC AB B
238,200 16:21
238,000
Bied
238,20016:21
238,800
Laat
 +28,200 +13,43% 238,800 219,800 37.121
BIOGAIA AB B O.N.
135,500 16:21
135,400
Bied
135,50016:21
135,600
Laat
 +2,200 +1,65% 135,500 132,900 32.392
BIOINVENT INTERN. SK 2
27,700 16:07
27,450
Bied
27,70016:07
28,550
Laat
 +0,750 +2,78% 28,350 27,500 2.885
BIOTAGE AB SK 1
177,700 16:21
177,300
Bied
177,70016:21
177,700
Laat
 +6,600 +3,86% 179,000 170,300 38.009
BJOERN BORG AB
52,500 13:51
52,500
Bied
52,50013:51
52,800
Laat
 -0,500 -0,94% 52,900 52,500 310
BOLIDEN AB
366,200 16:21
366,500
Bied
366,20016:21
366,700
Laat
 -1,300 -0,35% 376,500 366,100 600.148
BONAVA AB A FRIA SK 25
93,200 feb '21
0,000 0,00% 0,000 0,000
BONAVA AB B FRIA SK 8
9,970 16:04
9,970
Bied
9,97016:04
10,030
Laat
 +0,280 +2,89% 10,000 9,890 50.277
BONG AB
1,250 feb '23
0,000 0,00% 0,000 0,000
BOOZT AB
135,350 16:20
135,400
Bied
135,35016:20
135,800
Laat
 -0,350 -0,26% 137,400 134,100 51.685
BOULE DIAGNOSTICS SK 0,25
10,250 14 mei
0,000 0,00% 10,250 10,250 542
BRAVIDA HOLDING AB
82,500 16:22
82,450
Bied
82,50016:22
82,600
Laat
 +2,700 +3,38% 82,550 80,050 69.957
BTS GROUP AB B SK 1
315,000 14:36
314,000
Bied
315,00014:36
320,000
Laat
 -2,000 -0,63% 320,000 315,000 1.057
BUFAB AB O.N.
368,900 16:15
368,600
Bied
368,90016:15
369,200
Laat
 +3,900 +1,07% 374,600 364,600 4.075
BULTEN AB
88,500 16:13
88,500
Bied
88,50016:13
89,800
Laat
 -1,400 -1,56% 90,000 88,500 1.195
BURE EQUITY NPV
370,200 16:19
370,200
Bied
370,20016:19
370,800
Laat
 -0,200 -0,05% 379,000 367,200 4.701
BYGGFAKTA GRP NORDIC HOL.
51,300 08 mei
51,800
Bied
51,30008 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
BYGGMAX GROUP
38,640 16:16
38,580
Bied
38,64016:16
38,720
Laat
 -0,660 -1,68% 39,980 38,640 9.375
CALLIDITAS THERAPEUTICS
119,100 16:22
119,000
Bied
119,10016:22
119,200
Laat
 -2,900 -2,38% 121,500 116,800 31.448
CAMURUS AB
565,500 16:20
565,000
Bied
565,50016:20
566,500
Laat
 +4,500 +0,80% 567,500 561,000 18.475
CANTARGIA AB
3,534 14:05
3,502
Bied
3,53414:05
3,562
Laat
 -0,046 -1,28% 3,622 3,530 3.530
CARY GROUP HOLDING AB
81,600 okt '22
0,000 0,00% 0,000 0,000
CASTELLUM AB
134,550 16:22
134,550
Bied
134,55016:22
134,650
Laat
 +3,500 +2,67% 136,500 131,950 432.459
CASTELLUM AB -ANR-
21,500 mei '23
0,000 0,00% 0,000 0,000
CATELLA AB A SK 2
0,000
-28,000 -100,00% 0,000 0,000
CATENA AB NAM.
531,000 16:18
530,000
Bied
531,00016:18
532,000
Laat
 +20,000 +3,91% 535,000 512,000 11.733
CATENA MEDIA PLC EO-,0015
6,750 16:02
6,690
Bied
6,75016:02
6,830
Laat
 +0,160 +2,43% 6,900 6,580 14.152
CAVOTEC S.A. SF 1,28
17,900 14 mei
0,000 0,00% 17,900 17,900 46
CELLAVISION AB SK -,15
227,250 16:09
226,500
Bied
227,25016:09
232,500
Laat
 -1,250 -0,55% 230,500 226,500 1.189
CHRIS.BERN.TECH.TR. AB B
36,100 15:50
+0,500 +1,40% 36,100 36,100 72
CIBUS NORDIC REAL
153,000 16:19
152,950
Bied
153,00016:19
153,150
Laat
 +3,100 +2,07% 153,500 150,750 16.449
Cint Group AB
13,630 16:09
13,590
Bied
13,63016:09
13,670
Laat
 +0,170 +1,26% 13,800 13,460 19.316
CLOETTA B
18,780 16:13
18,760
Bied
18,78016:13
18,780
Laat
 +0,150 +0,81% 18,820 18,600 160.903
COINSHARES I. LS-000247
62,000 15:01
-3,300 -5,05% 63,400 61,600 4.662
CONCEJO AB (PUBL) B SK 5
48,100 14 mei
48,700
Bied
48,10014 mei
0,000
Laat
 0,000 0,00% 48,400 48,100 61
CONCENTRIC AB
213,250 16:09
212,500
Bied
213,25016:09
213,500
Laat
 +5,500 +2,65% 216,000 208,000 2.886
CONCORDIA MARIT.B FR.SK 8
9,800 25 jan
0,000 0,00% 0,000 0,000
COOR SVC MGMT HLDG SK 4
48,560 16:16
48,500
Bied
48,56016:16
48,640
Laat
 -0,140 -0,29% 49,080 48,560 19.834
COREM PPTY GROUP PREF.
238,000 14 mei
239,500
Bied
238,00014 mei
245,000
Laat
 0,000 0,00% 238,500 238,000 397
COREM PROPERTY GRP CL.A
11,950 jan '23
0,000 0,00% 0,000 0,000
COREM PROPERTY GRP CL.B
9,240 16:22
9,225
Bied
9,24016:22
9,245
Laat
 +0,040 +0,43% 9,565 9,220 258.099
COREM PROPERTY GRP CL.D
227,750 14 mei
230,000
Bied
227,75014 mei
235,000
Laat
 0,000 0,00% 228,500 226,000 220
CREADES AB
76,300 16:14
76,250
Bied
76,30016:14
76,450
Laat
 +0,950 +1,26% 76,850 75,600 3.716
CTEK AB
20,700 13:57
+0,500 +2,48% 20,700 20,600 1.056
CTT SYSTEMS AB SK 1
327,000 16:12
326,000
Bied
327,00016:12
328,000
Laat
 +1,500 +0,46% 328,500 327,000 3.075
DEDICARE AB B
59,100 13:58
-0,150 -0,25% 59,800 58,900 1.570
DIOS FASTIGHETER AB SK 2
92,500 16:22
92,500
Bied
92,50016:22
92,750
Laat
 +2,625 +2,92% 92,650 90,300 45.175
Dometic Group AB
81,825 16:20
81,800
Bied
81,82516:20
81,900
Laat
 -2,075 -2,47% 83,700 80,250 159.708
DORO INH. SK 1
20,500 16:20
20,500
Bied
20,50016:20
20,700
Laat
 -0,300 -1,44% 20,500 20,500 4
Duni AB
110,800 16:21
110,600
Bied
110,80016:21
110,800
Laat
 +1,800 +1,65% 110,800 108,300 4.385
DUROC AB B SK 1
17,150 14:51
17,100
Bied
17,15014:51
17,300
Laat
 -0,600 -3,38% 17,150 17,150 300
DUSTIN GROUP (PUBL) SK 5
12,460 16:20
12,440
Bied
12,46016:20
12,470
Laat
 -0,400 -3,11% 12,940 12,430 151.118
Eastnine AB
41,000 14 mei
40,150
Bied
41,00014 mei
41,870
Laat
 0,000 0,00% 41,195 41,000 792
Edgeware AB
0,000
0,000 0,00% 0,000 0,000
Egetis Therapeutics AB
6,730 16:18
6,720
Bied
6,73016:18
9,500
Laat
 +0,710 +11,79% 7,265 6,630 31.543
ELANDERS B SK 10
105,000 16:05
104,800
Bied
105,00016:05
105,000
Laat
 -0,600 -0,57% 106,200 104,600 538
ELECTRA GRUPPEN AK SK2,50
0,000
0,000 0,00% 0,000 0,000
ELECTROLUX PROF. B
72,800 16:11
72,700
Bied
72,80016:11
72,800
Laat
 -0,600 -0,82% 73,600 72,200 27.715
ELECTROLUX B
103,100 16:22
103,050
Bied
103,10016:22
103,150
Laat
 -1,450 -1,39% 105,850 102,300 462.629
ELEKTA AB B SK 2
81,300 16:21
81,250
Bied
81,30016:21
81,400
Laat
 -0,650 -0,79% 82,500 80,850 125.082
ELON AB SK2,50
31,200 05 jul
0,000 0,00% 0,000 0,000
ELOS MED.AB B(FRIA)SK6,25
200,000 18 dec
0,000 0,00% 0,000 0,000
ELTEL AB
6,580 26 apr
6,100
Bied
6,58026 apr
7,460
Laat
 0,000 0,00% 0,000 0,000
EMBRACER GROUP AB B O.N.
30,910 16:22
30,880
Bied
30,91016:22
30,920
Laat
 -0,120 -0,39% 31,750 30,780 590.464
ENDOMINES AB
1,614 sep '22
-62,946 -97,50% 0,000 0,000
ENEA AB O.N.
69,800 14 mei
69,000
Bied
69,80014 mei
70,500
Laat
 0,000 0,00% 70,100 69,100 1.557
ENGCON AB B
89,500 15:41
89,500
Bied
89,50015:41
90,000
Laat
 +0,900 +1,02% 89,600 87,700 641
ENIRO GROUP AB A
0,562 08 mei
0,000 0,00% 0,000 0,000
ENIRO GROUP AB PFD.SER.B
110,000 apr '22
0,000 0,00% 0,000 0,000
ENQUEST PLC LS -,05
1,681 19 dec
0,000 0,00% 0,000 0,000
EOLUS VIND AB B SK-,50
76,400 16:02
75,700
Bied
76,40016:02
77,700
Laat
 -4,500 -5,56% 80,000 75,600 4.363
EPENDION AB SK 0,3333
115,800 16:02
115,800
Bied
115,80016:02
116,400
Laat
 -0,600 -0,52% 115,800 115,800 193
EPIROC AB A
218,900 16:21
218,800
Bied
218,90016:21
219,000
Laat
 +2,750 +1,27% 219,100 215,300 329.563
EPIROC AB B
198,000 16:22
197,900
Bied
198,00016:22
198,100
Laat
 +1,500 +0,76% 199,000 195,400 82.674
EQT AB
343,700 16:22
343,600
Bied
343,70016:22
343,800
Laat
 +8,400 +2,51% 344,400 334,300 389.404
ESSITY AB A
277,500 14:08
277,000
Bied
277,50014:08
283,000
Laat
 -2,500 -0,89% 278,000 277,000 509
ESSITY AB B
277,150 16:21
277,100
Bied
277,15016:21
277,200
Laat
 -3,050 -1,09% 281,100 276,300 592.609
ETRION CORP.
0,289 jan '22
0,000 0,00% 0,301 0,286 39.960
EVOLUTION AB (PU) SK-,003
1.199,500 16:22
1.199,000
Bied
1.199,50016:22
1.200,000
Laat
 +4,500 +0,38% 1.209,250 1.191,250 144.860
EWORK GROUP AB
138,800 15:10
138,800
Bied
138,80015:10
139,400
Laat
 -0,800 -0,57% 139,600 138,800 162
FABEGE AB SK 15,41
94,400 16:22
94,350
Bied
94,40016:22
94,500
Laat
 +3,450 +3,79% 95,000 91,600 212.986
FAGERHULT GROUP AB SK-,57
71,300 16:21
71,200
Bied
71,30016:21
71,400
Laat
 -3,000 -4,04% 73,900 71,100 24.380
FASADGRUPPEN GROUP AB
64,700 15:51
64,600
Bied
64,70015:51
64,700
Laat
 +0,400 +0,62% 66,000 64,500 1.626
FASTIG.AB BALD. B SK 0,16
74,880 16:22
74,880
Bied
74,88016:22
74,920
Laat
 +1,860 +2,55% 76,150 73,990 943.097
FASTIG. AB TRIANON B
19,650 15:33
19,550
Bied
19,65015:33
19,750
Laat
 +0,300 +1,55% 19,900 19,650 11.876
FastPartner AB
118,000 dec '21
0,000 0,00% 0,000 0,000
FASTPARTNER AB D O.N.
67,200 13:35
66,800
Bied
67,20013:35
67,200
Laat
 +0,200 +0,30% 67,200 67,200 18
FEELGOOD SVENSKA SK 1,25
5,600 aug '21
0,000 0,00% 0,000 0,000
FENIX OUTDOOR ITL NAM SF1
694,500 15:43
693,000
Bied
694,50015:43
707,000
Laat
 +1,500 +0,22% 698,500 693,000 148
FERRONORDIC AB
66,700 14:36
66,100
Bied
66,70014:36
0,000
Laat
 +0,500 +0,76% 66,700 65,700 859
FINGERPRINT CARDS SK-,04
0,476 14 mei
0,471
Bied
0,47614 mei
0,498
Laat
 0,000 0,00% 0,476 0,458 440.586
FM MATTSSON MORA GR.B
54,400 16:03
53,000
Bied
54,40016:03
54,400
Laat
 +0,800 +1,49% 54,800 54,400 145
FormPipe Software AB
28,300 14:43
+1,000 +3,66% 28,300 28,300 704
FORTNOX AB
69,780 16:21
69,780
Bied
69,78016:21
69,840
Laat
 +0,860 +1,25% 71,220 69,100 423.458
G5 ENTERTAINMENT AK
135,000 15:55
134,200
Bied
135,00015:55
135,000
Laat
 -3,000 -2,17% 138,100 134,800 2.950
GAMING INNOVATION DL 1
31,650 11:03
31,500
Bied
31,65011:03
45,000
Laat
 -0,300 -0,94% 31,750 31,400 1.550
GARO AB
30,825 16:15
30,750
Bied
30,82516:15
30,900
Laat
 +1,325 +4,49% 31,000 28,600 37.619
GETINGE AB B FR. SK-,50
190,875 16:22
190,800
Bied
190,87516:22
190,950
Laat
 -25,825 -11,92% 206,700 187,200 1.644.747
GHP SPECIALTY CARE AB SK1
34,750 mei '22
0,000 0,00% 0,000 0,000
GRANGES AB (PUBL)
137,450 16:22
137,300
Bied
137,45016:22
137,500
Laat
 -1,450 -1,04% 140,700 137,350 37.197
GREEN LANDSCAPING GROUP
81,400 16:10
80,500
Bied
81,40016:10
82,900
Laat
 -0,500 -0,61% 82,200 81,400 704
HENNES + MAURITZ B SK-125
174,650 16:21
174,650
Bied
174,65016:21
174,700
Laat
 -1,250 -0,71% 176,200 173,825 856.294
HAKI SAFETY B FRIA SK 10
26,100 16:12
-0,200 -0,76% 26,600 26,000 376
HALDEX AB SK 20
65,500 sep '22
0,000 0,00% 0,000 0,000
HANDICARE GROUP AB
50,000 mrt '21
0,000 0,00% 50,000 50,000 4.899
HANSA BIOPHARMA AB SK 1
37,960 16:04
37,780
Bied
37,96016:04
38,560
Laat
 +0,300 +0,80% 38,160 37,260 13.858
HANZA AB
57,200 16:16
57,150
Bied
57,20016:16
57,250
Laat
 -2,450 -4,11% 58,150 56,600 17.034
HAVSFRUN INVEST.AB B SK 5
17,500 jun '22
0,000 0,00% 0,000 0,000
HEBA FASTIGHETS ABB
34,500 15:52
34,150
Bied
34,50015:52
35,100
Laat
 +0,500 +1,47% 34,550 34,000 10.114
HEXAGON AB B FRIA O.N.
122,850 16:21
122,850
Bied
122,85016:21
122,900
Laat
 +0,150 +0,12% 123,950 122,550 628.320
HEXATRONIC GROUP AB AK
41,600 16:21
41,570
Bied
41,60016:21
41,660
Laat
 -0,870 -2,05% 43,100 41,410 134.654
HEXPOL AB B
128,550 16:21
128,400
Bied
128,55016:21
128,700
Laat
 -1,850 -1,42% 130,600 128,000 57.383
HMS NETWORKS AB
450,300 16:20
450,000
Bied
450,30016:20
450,600
Laat
 +9,300 +2,11% 454,400 442,800 11.973
Hoist Finance AB
55,300 16:16
55,200
Bied
55,30016:16
55,500
Laat
 -1,500 -2,64% 57,300 55,300 6.837
HOLMEN AB A SK 25
449,000 11:48
+3,000 +0,67% 449,000 449,000 18
HOLMEN AB B SK 25
449,800 16:20
449,400
Bied
449,80016:20
450,000
Laat
 +2,400 +0,54% 454,200 448,400 25.082
HUFVUDSTADEN A SK 5
130,400 16:11
130,200
Bied
130,40016:11
130,400
Laat
 +1,800 +1,40% 131,350 128,800 41.145
Humana AB
31,600 16:11
31,550
Bied
31,60016:11
31,750
Laat
 +0,575 +1,85% 31,700 31,150 2.860
HUSQVARNA NAM. A SK 100
92,600 16:00
92,200
Bied
92,60016:00
92,600
Laat
 +1,700 +1,87% 92,600 90,800 104
HUSQVARNA NAM. B SK 100
92,480 16:22
92,420
Bied
92,48016:22
92,520
Laat
 +1,300 +1,43% 93,360 90,200 288.466
IAR SYSTEMS GROUP AB SK10
164,500 16:18
164,000
Bied
164,50016:18
165,000
Laat
 +1,500 +0,92% 164,500 159,000 2.818
ICA GRUPPEN AB SK 2,50
535,000 jan '22
0,000 0,00% 536,600 534,000 14.742
IMAGE SYSTEMS AB SK 4
1,440 24 apr
0,000 0,00% 0,000 0,000
IMMUNOVIA AB
1,600 14 mei
0,000 0,00% 1,600 1,600 3.403
INDUSTRIV. A FR.
365,600 16:21
365,400
Bied
365,60016:21
365,800
Laat
 -1,000 -0,27% 369,600 365,000 26.281
INDUSTRIV. C
364,900 16:21
364,700
Bied
364,90016:21
364,900
Laat
 -0,800 -0,22% 369,000 364,200 92.309
INDUTRADE AB SK 1
274,600 16:22
274,000
Bied
274,60016:22
274,600
Laat
 +2,200 +0,81% 277,500 272,800 42.828
INFANT BACT.THER.B SK-,27
96,400 16:11
96,400
Bied
96,40016:11
97,800
Laat
 +6,200 +6,87% 102,000 96,400 279
INSTALCO AB A
38,660 16:19
38,680
Bied
38,66016:19
38,780
Laat
 +0,460 +1,20% 39,460 38,200 62.434
INTL PET. CORP.
146,700 16:12
146,600
Bied
146,70016:12
146,900
Laat
 -3,200 -2,13% 149,700 146,300 14.684
INTRUM AB SK-,02
30,760 16:21
30,650
Bied
30,76016:21
30,760
Laat
 +2,335 +8,21% 31,125 28,040 130.472
INV.OERESUND SK 2,5
116,300 16:00
115,800
Bied
116,30016:00
116,400
Laat
 +0,200 +0,17% 116,800 115,600 1.512
INVESTOR A (FRIA) O.N.
280,500 16:21
280,400
Bied
280,50016:21
280,600
Laat
 +0,300 +0,11% 283,000 279,500 51.431
INVISIO AB SK 1
239,000 16:15
238,500
Bied
239,00016:15
239,500
Laat
 +4,500 +1,92% 240,000 231,750 9.795
INWIDO AB (PUBL) SK 4
147,950 16:18
146,600
Bied
147,95016:18
148,200
Laat
 +1,300 +0,89% 151,600 147,400 22.997
ITAB SHOP CONC. SK 0,417
28,400 16:20
28,200
Bied
28,40016:20
28,400
Laat
 +2,900 +11,37% 28,900 27,350 4.862
JM AB
212,800 16:19
212,800
Bied
212,80016:19
213,200
Laat
 +5,200 +2,50% 214,800 210,400 115.660
JOHN MATTSON FAST.
57,200 15:43
57,400
Bied
57,20015:43
58,000
Laat
 +0,400 +0,70% 57,400 57,200 340
JOSEMARIA RESC.INC.
13,260 apr '22
0,000 0,00% 0,000 0,000
K2A KNAUST+ANDERSSON B
6,860 08 mei
0,000 0,00% 0,000 0,000
KABE GROUP AB B SK 5
346,000 15:04
+10,000 +2,98% 346,000 337,000 143
KARNOV GROUP AB
86,900 16:16
87,000
Bied
86,90016:16
87,100
Laat
 0,000 0,00% 87,200 86,800 23.293
KARO PHARMA AB O.N.
53,300 mrt '22
0,000 0,00% 0,000 0,000
KAROLINSKA DEVELOP.AB
1,548 12 okt
0,000 0,00% 0,000 0,000
K-FAST HOLDING AB SER.B
17,820 16:00
17,720
Bied
17,82016:00
17,880
Laat
 +0,140 +0,79% 17,900 17,720 7.773
KINDRED GR.SDR LS-,000625
124,450 16:19
124,400
Bied
124,45016:19
124,500
Laat
 +0,050 +0,04% 124,600 124,300 125.098
KINNEVIK A
128,000 14:47
125,800
Bied
128,00014:47
129,400
Laat
 +1,600 +1,27% 128,000 128,000 174
KINNEVIK B SK 0,025
125,900 16:20
125,800
Bied
125,90016:20
125,950
Laat
 +0,775 +0,62% 129,100 124,450 216.013
KINNEVIK B RED. SH. B
173,000 jun '21
0,000 0,00% 0,000 0,000
KLARABO SVERIGE AB
20,000 15:04
19,500
Bied
20,00015:04
20,050
Laat
 +0,040 +0,20% 20,050 19,920 3.978
KLOEVERN AB NAV. B SK 1
18,200 jul '21
0,000 0,00% 0,000 0,000
KLOEVERN AB PREF.
318,500 jul '21
0,000 0,00% 0,000 0,000
KNOWIT AB SK 5
179,000 16:19
178,800
Bied
179,00016:19
179,400
Laat
 +1,800 +1,02% 179,600 175,200 8.504
KUNGSLEDEN AB
121,100 dec '21
0,000 0,00% 0,000 0,000
L E LUNDBERGF.B FRIA SK10
576,000 16:21
576,000
Bied
576,00016:21
576,500
Laat
 +6,500 +1,14% 579,500 573,000 15.973
LAGERCRANTZ GROUP SER.B
160,100 16:22
160,000
Bied
160,10016:22
160,200
Laat
 -8,000 -4,76% 171,100 158,550 128.020
LAMMHULTS DESI.GR.B SK 10
24,800 11:06
-0,600 -2,36% 24,800 24,800 441
LATOUR INV. B SK-,208325
295,900 16:22
295,800
Bied
295,90016:22
296,100
Laat
 +3,700 +1,27% 297,600 292,700 37.183
LEOVEGAS AB
60,600 sep '22
0,000 0,00% 0,000 0,000
LIFCO AB B
280,000 16:20
279,800
Bied
280,00016:20
280,200
Laat
 +3,200 +1,16% 281,400 273,600 50.973
LIME TECHNOLOGIES
367,500 16:14
362,500
Bied
367,50016:14
375,500
Laat
 +1,500 +0,41% 373,000 365,000 689
Lindab International AB
218,200 16:19
218,200
Bied
218,20016:19
218,600
Laat
 +0,800 +0,37% 219,400 214,800 38.017
LOGISTEA AB
29,340 okt '21
0,000 0,00% 0,000 0,000
LOGISTEA AB A
19,250 jul '22
0,000 0,00% 0,000 0,000
LOGISTEA AB B
13,740 10:05
-0,120 -0,87% 13,760 13,740 22.865
LOOMIS AB SERIES
274,200 16:21
274,000
Bied
274,20016:21
274,800
Laat
 -0,400 -0,15% 277,700 273,600 22.497
LUCARA DIAMOND CORP.
2,725 14 mei
0,000 0,00% 2,725 2,630 5.072
LUNDIN ENERGY SK-,01
6,956 jul '22
0,000 0,00% 7,168 6,740 1.473.053
LUNDIN GOLD INC.
155,200 16:02
155,000
Bied
155,20016:02
155,400
Laat
 -1,200 -0,77% 160,400 155,200 3.001
LUNDIN MINING CORP.
131,600 16:20
131,600
Bied
131,60016:20
131,800
Laat
 -2,000 -1,50% 137,200 131,400 51.248
Magnolia Bostad AB
75,700 sep '21
0,000 0,00% 0,000 0,000
MALMBERGS ELEKTRI.SK 2,50
68,000 feb '22
0,000 0,00% 0,000 0,000
MEDCAP AB SK-,40
492,500 13:48
493,000
Bied
492,50013:48
503,000
Laat
 +2,000 +0,41% 498,500 491,000 97
MEDICOVER AB
197,300 16:16
197,000
Bied
197,30016:16
197,600
Laat
 +1,400 +0,71% 197,000 192,200 45.325
Medivir AB
3,150 10 mei
0,000 0,00% 0,000 0,000
MEKO AB
123,200 16:20
122,800
Bied
123,20016:20
123,400
Laat
 +0,800 +0,65% 123,200 121,900 1.522
MENDUS AB
0,465 14 mei
0,000 0,00% 0,468 0,464 31.687
MICRO SYSTEMAT. B SK-,20
58,000 13:50
57,200
Bied
58,00013:50
57,800
Laat
 -0,200 -0,34% 58,000 58,000 325
MIDSONA AB B 2 SK 5
8,400 15:33
8,300
Bied
8,40015:33
8,440
Laat
 +0,290 +3,58% 8,400 8,130 3.017
MILLICOM IN.SDRS EM.05/22
152,300 jun '22
0,000 0,00% 0,000 0,000
MILLICOM INTL CELL. SDRS
254,000 16:22
253,800
Bied
254,00016:22
254,200
Laat
 +1,800 +0,71% 254,800 250,200 150.909
MILLICOM INTL SDRS -ANR-
42,000 jun '22
0,000 0,00% 0,000 0,000
MIPS AB O.N.
413,400 16:19
413,400
Bied
413,40016:19
414,000
Laat
 +6,200 +1,52% 416,100 403,600 14.889
Moberg Pharma AB
26,780 16:03
-1,420 -5,04% 27,910 26,060 17.764
MOD. TIMES GRP M B SK 2,5
97,500 16:21
97,400
Bied
97,50016:21
97,550
Laat
 +2,500 +2,63% 98,050 95,250 58.474
MOMENT GROUP O.N.
10,600 15 apr
0,000 0,00% 0,000 0,000
MOMENTUM GROUP AB SER.B
145,800 13:43
146,800
Bied
145,80013:43
149,200
Laat
 +1,600 +1,11% 147,400 144,700 1.430
MULTIQ INTERNATIONAL SK 1
1,607 jan '22
0,000 0,00% 0,000 0,000
MUNTERS GROUP AB B
233,000 16:21
233,000
Bied
233,00016:21
233,200
Laat
 +4,000 +1,75% 236,600 229,000 73.046
MYCRONIC AB SK 1
402,200 16:20
401,800
Bied
402,20016:20
402,600
Laat
 +4,200 +1,06% 403,600 394,900 11.615
MYSAFETY GROUP AB B
10,050 25 apr
0,000 0,00% 0,000 0,000
NAXS AB
64,200 10:53
63,800
Bied
64,20010:53
64,400
Laat
 +0,200 +0,31% 64,200 64,200 139
NCAB GROUP AB
77,450 16:18
77,450
Bied
77,45016:18
77,700
Laat
 -0,050 -0,06% 78,225 76,900 50.337
NCC A FRIA SK 25
115,500 19 jul
0,000 0,00% 0,000 0,000
NCC B FRIA SK 8
135,900 16:11
135,900
Bied
135,90016:11
136,000
Laat
 +2,500 +1,87% 137,700 133,700 40.195
NEDERMAN HLDG AB
218,500 15:49
+9,500 +4,55% 221,500 218,500 3.294
NELLY GROUP AB
17,560 10 mei
0,000 0,00% 0,000 0,000
NET INSIGHT AB B SK-,04
5,260 16:14
5,250
Bied
5,26016:14
5,280
Laat
 -0,050 -0,94% 5,330 5,230 16.429
NETEL HOLDING AB
14,900 13:42
-0,040 -0,27% 14,900 14,900 287
NEW WAVE GROUP AB B O.N.
109,400 16:22
109,300
Bied
109,40016:22
109,600
Laat
 +0,800 +0,74% 110,000 108,000 46.560
NGS GROUP AB O.N.
23,300 apr '22
0,000 0,00% 0,000 0,000
NIBE INDUSTRIER B
57,040 16:22
57,040
Bied
57,04016:22
57,080
Laat
 -3,240 -5,37% 60,300 56,920 2.837.043
NILORNGRUPPEN AB B
77,200 15:14
77,400
Bied
77,20015:14
78,000
Laat
 -0,200 -0,26% 77,600 77,200 397
Nivika Fastigheter AB
38,000 14:47
37,900
Bied
38,00014:47
38,800
Laat
 +1,200 +3,26% 38,200 36,900 3.249
NOBIA AB SK 0,333
4,958 16:21
4,950
Bied
4,95816:21
5,030
Laat
 +0,117 +2,42% 5,133 4,938 261.266
NOBINA AB SK 90
108,100 feb '22
0,000 0,00% 0,000 0,000
NOKIA OYJ EO-,06
41,255 16:00
41,220
Bied
41,25516:00
41,275
Laat
 -1,625 -3,79% 42,775 41,255 39.756
NOLATO AB SER.B
61,200 16:20
61,100
Bied
61,20016:20
61,200
Laat
 0,000 0,00% 62,200 60,900 73.980
Nordea Bank Abp
131,800 16:22
131,750
Bied
131,80016:22
131,850
Laat
 -1,150 -0,86% 133,300 131,550 1.357.821
NORDIC PAPER HOLDING AB
60,450 16:12
60,400
Bied
60,45016:12
60,500
Laat
 -0,300 -0,49% 61,200 60,450 12.828
NORDIC WATERPROOFING HLDG
162,000 16:04
161,600
Bied
162,00016:04
162,600
Laat
 -0,400 -0,25% 162,000 162,000 62
NORDNET AB (PUBL)
212,300 16:22
212,200
Bied
212,30016:22
212,400
Laat
 +4,100 +1,97% 214,200 207,900 54.945
NORION BANK AB
42,650 16:15
42,600
Bied
42,65016:15
42,700
Laat
 -0,250 -0,58% 43,000 42,650 4.230
NORVA24 GROUP AB (PUBL.)
26,550 16:18
26,500
Bied
26,55016:18
27,050
Laat
 -0,650 -2,39% 27,200 26,550 8.905
NOTE AB SK-,50
145,800 16:21
145,800
Bied
145,80016:21
146,000
Laat
 -2,000 -1,35% 148,900 145,400 17.271
NOVOTEK AB B SK-,25
69,800 12:48
+3,600 +5,44% 69,800 68,000 240
NP3 FASTIGHETER AB (PUBL)
263,000 16:09
262,500
Bied
263,00016:09
263,500
Laat
 +9,000 +3,54% 264,750 257,500 4.068
Nyfosa AB
107,700 16:20
107,600
Bied
107,70016:20
107,900
Laat
 +3,900 +3,76% 109,700 104,400 120.664
OEM INTERN.(POST SPLIT) B
112,800 15:57
112,400
Bied
112,80015:57
112,800
Laat
 -1,400 -1,23% 115,400 112,200 2.565
CLAS OHLSON B SK1,25
147,500 16:14
147,400
Bied
147,50016:14
147,600
Laat
 -0,800 -0,54% 150,100 146,300 15.241
ONCOPEPTIDES AB O.N.
2,910 15:37
2,830
Bied
2,91015:37
2,950
Laat
 -0,318 -9,84% 3,008 2,910 33.168
OREXO AB SK-,40
19,160 14:01
-0,220 -1,14% 19,160 19,020 532
ORRON ENERGY AB SK-,01
8,276 16:20
8,260
Bied
8,27616:20
8,304
Laat
 +0,114 +1,40% 8,470 8,092 187.112
ORTIVUS SK 5
5,540 dec '22
0,000 0,00% 0,000 0,000
OSCAR PROP H.(POST SPLIT)
0,189 13 mei
0,000 0,00% 0,000 0,000
OX2 AB
58,650 16:22
58,600
Bied
58,65016:22
58,650
Laat
 0,000 0,00% 58,700 58,600 1.983.529
PANDOX AB B
177,000 16:18
176,800
Bied
177,00016:18
177,600
Laat
 +3,600 +2,08% 178,000 173,000 14.263
PEAB AB B SK 5
70,050 16:21
70,000
Bied
70,05016:21
70,150
Laat
 +0,600 +0,86% 70,400 69,700 45.291
PFIZER INC. DL-,05
421,800 feb '23
0,000 0,00% 0,000 0,000
PIERCE GROUP AB
8,800 14 mei
0,000 0,00% 8,800 8,560 2.864
PION GROUP AB B SK-,20
7,530 14 mei
0,000 0,00% 7,530 7,530 12.500
PLATZER FAST.HLDG B SK-10
97,600 16:18
97,400
Bied
97,60016:18
97,800
Laat
 +1,300 +1,35% 97,900 96,300 11.429
POOLIA AB B SK-,20
0,000
0,000 0,00% 0,000 0,000
POWERCELL SWEDEN SK-,022
29,800 16:21
29,280
Bied
29,80016:21
30,000
Laat
 -0,180 -0,60% 32,420 29,640 66.605
PRECISE BIOMETR. A
1,366 13 mei
0,000 0,00% 0,000 0,000
PREVAS AB B SK 2,5
144,400 13:53
+4,600 +3,29% 144,400 141,800 620
PRICER AB B SK-10
11,200 15:29
11,100
Bied
11,20015:29
11,180
Laat
 -0,020 -0,18% 11,320 11,140 7.237
PROACT IT GROUP AB O.N.
124,000 16:14
124,200
Bied
124,00016:14
125,000
Laat
 +2,100 +1,72% 124,600 121,600 2.988
PROBI AB SK 5
204,000 09:29
-6,000 -2,86% 204,000 204,000 10
PROFILGRUPPEN AB SK 5
127,500 13 mei
0,000 0,00% 0,000 0,000
PROFOTO HOLDING AB
73,400 07 mei
0,000 0,00% 0,000 0,000
Q-Linea AB
2,785 02 mei
0,000 0,00% 0,000 0,000
RAILCARE GROUP AB
27,100 15:51
27,100
Bied
27,10015:51
27,400
Laat
 +0,100 +0,37% 27,600 27,100 1.003
RATOS A SK 2,083
40,800 14 mei
39,400
Bied
40,80014 mei
40,600
Laat
 0,000 0,00% 40,800 40,700 781
RATOS B FRIA SK 2,083
39,160 16:20
39,200
Bied
39,16016:20
39,480
Laat
 -0,120 -0,31% 39,500 38,840 36.859
RAYSEARCH LABS B SK 0,40
123,400 16:20
123,200
Bied
123,40016:20
123,800
Laat
 -8,200 -6,23% 130,400 123,200 4.419
READLY INTERNATIONAL AB
13,980 17 nov
0,000 0,00% 0,000 0,000
RECIPHARM AB B
232,400 mrt '21
0,000 0,00% 232,600 232,200 2.741
REJLERS AB -B- SK 2
159,000 15:42
157,400
Bied
159,00015:42
160,600
Laat
 -0,800 -0,50% 159,800 158,400 747
RESURS HOLDING AB
17,740 16:11
17,730
Bied
17,74016:11
17,760
Laat
 +0,040 +0,23% 17,950 17,490 44.899
RIZZO GROUP AB B O.N.
0,045 07 mrt
0,000 0,00% 0,000 0,000
ROTTNEROS AB FR. SK 1
11,980 12:48
11,780
Bied
11,98012:48
12,000
Laat
 +0,360 +3,10% 11,980 11,640 1.882
Rusta AB
80,250 16:18
80,100
Bied
80,25016:18
80,250
Laat
 +0,700 +0,88% 80,950 79,400 8.308
Rvrc Holding AB
52,150 16:21
52,100
Bied
52,15016:21
52,200
Laat
 -1,200 -2,25% 53,350 52,000 43.649
SAAB AB B O.N.
234,000 16:21
233,800
Bied
234,00016:21
234,000
Laat
 +3,600 +1,56% 234,800 231,300 373.538
SAMHALLSBYGG. SER.D
7,660 16:22
7,605
Bied
7,66016:22
7,670
Laat
 +0,058 +0,76% 7,660 7,405 7.061
SAMHALLSBYGGNADSBOL.I.N.B
6,091 16:22
6,091
Bied
6,09116:22
6,102
Laat
 +0,132 +2,22% 6,277 5,686 3.330.629
SAMPO OYJ (SDR)/1
467,500 15:59
466,500
Bied
467,50015:59
467,500
Laat
 +7,500 +1,63% 468,500 463,500 10.043
SANDVIK AB
234,450 16:22
234,400
Bied
234,45016:22
234,500
Laat
 +0,750 +0,32% 237,300 233,700 377.114
SAS AB SK 20,10
0,029 14 mei
0,025
Bied
0,02914 mei
0,000
Laat
 0,000 0,00% 0,029 0,026 2.048.182
SCANDI STANDARD AB (PUBL)
75,300 16:11
75,200
Bied
75,30016:11
75,400
Laat
 +0,900 +1,21% 75,500 73,900 7.685
SCANDIC HOTELS GP EO-,25
61,000 16:21
60,900
Bied
61,00016:21
61,000
Laat
 +1,100 +1,84% 61,150 59,650 91.428
SDIPTECH AB B O.N.
309,500 16:22
309,200
Bied
309,50016:22
309,800
Laat
 +3,500 +1,14% 313,200 306,400 5.030
SECTRA AB
243,400 16:21
243,200
Bied
243,40016:21
243,400
Laat
 +3,800 +1,59% 243,800 239,800 42.465
SECURITAS AB B SK 1
110,300 16:22
110,250
Bied
110,30016:22
110,350
Laat
 +0,700 +0,64% 112,250 110,250 361.246
SECURITAS AB B -ANR-
5,170 okt '22
0,000 0,00% 5,310 5,060 10.086.002
SECURITAS AB B EM.09/22
0,000
-0,010 -100,00% 0,000 0,000
Sedana Medical AB
22,700 16:17
-0,450 -1,94% 23,700 22,600 14.439
SEMCON AB SK 1
157,000 nov '22
0,000 0,00% 157,000 157,000 88
SENSYS GATSO GR.AB SK-,10
78,000 14 mei
0,000 0,00% 79,000 78,000 239
SENSYS GATSO GR.AB SK-,10
0,000
0,000 0,00% 0,000 0,000
SERNEKE GROUP AB B O.N.
27,600 05 jul
0,000 0,00% 0,000 0,000 158
SINCH AB
22,760 16:22
22,740
Bied
22,76016:22
22,780
Laat
 +0,140 +0,62% 23,130 22,550 1.001.067
SINTERCAST AB SK 1
123,500 11:21
+0,500 +0,41% 123,500 123,500 90
SKAND.ENSK. BKN A FR.SK10
152,250 16:21
152,200
Bied
152,25016:21
152,300
Laat
 -0,350 -0,23% 153,650 151,200 610.310
SKAND.ENSK. BKN C FR.SK10
155,000 16:18
155,000
Bied
155,00016:18
155,600
Laat
 +0,600 +0,39% 155,000 153,400 1.447
SKANSKA AB B FRIA SK 3
192,750 16:21
192,700
Bied
192,75016:21
192,800
Laat
 +3,500 +1,85% 195,400 190,300 243.087
SKF AB A SK 0,625
236,000 15:56
235,000
Bied
236,00015:56
236,000
Laat
 +0,500 +0,21% 236,500 236,000 160
SKF AB B SK 0,625
235,500 16:21
235,400
Bied
235,50016:21
235,500
Laat
 -0,600 -0,25% 237,600 235,400 427.509
SKISTAR AB O.N.
158,000 16:21
157,900
Bied
158,00016:21
158,100
Laat
 -0,600 -0,38% 162,200 158,000 33.964
SOFTRONIC AB B SK 0,40
22,350 13:32
+0,550 +2,52% 22,350 22,000 879
SSAB AB -A- FRIA
63,180 16:21
63,160
Bied
63,18016:21
63,200
Laat
 -0,860 -1,34% 64,640 63,080 384.606
SSAB AB -B- FRIA
62,940 16:22
62,920
Bied
62,94016:22
62,940
Laat
 -0,940 -1,47% 64,520 62,800 702.232
STARBREEZE AB A SK-,20
0,000
-0,978 -100,00% 0,000 0,000
STARBREEZE AB B SK-,20
0,267 14 mei
0,000 0,00% 0,294 0,267 313.442
STENDOERREN FASTIGHET. B
183,200 16:03
182,600
Bied
183,20016:03
184,200
Laat
 +1,000 +0,55% 183,200 180,200 120
STILLFRONT GRP AB SK-,07
13,000 16:20
12,980
Bied
13,00016:20
13,020
Laat
 +0,570 +4,59% 13,140 12,560 470.065
STOCKWIK FOERVALTNING AB
15,980 08 mei
0,000 0,00% 0,000 0,000
STORA ENSO OYJ A (RE-REG)
143,200 apr '23
0,000 0,00% 0,000 0,000
STORA ENSO OYJ R (RE-REG)
160,900 16:13
160,500
Bied
160,90016:13
160,800
Laat
 +2,200 +1,39% 166,100 158,800 120.285
STORSKOGEN GROUP AB SER.B
7,832 16:21
7,828
Bied
7,83216:21
7,850
Laat
 +0,020 +0,26% 7,900 7,743 583.905
STRAX AB SK -,03125
0,440 03 mei
0,000 0,00% 0,000 0,000
STUDSVIK AB SK 1
117,200 14 mei
0,000 0,00% 119,000 117,200 210
SVEDBERGS DALS. B SK 1,25
46,450 14:46
46,050
Bied
46,45014:46
46,550
Laat
 -0,200 -0,43% 46,450 46,150 314
SVENSKA CELL.A FR.SK 3,33
169,400 13:42
168,600
Bied
169,40013:42
169,200
Laat
 +1,200 +0,71% 171,800 169,400 1.239
SVENSKA CELL.B FRIA SK10
168,800 16:22
168,850
Bied
168,80016:22
168,900
Laat
 +0,450 +0,27% 172,400 168,700 644.675
SVENSKA HDLSBKN A SK1,433
98,460 16:21
98,420
Bied
98,46016:21
98,460
Laat
 -0,420 -0,42% 99,600 98,390 1.192.582
SVENSKA HDLSBKN B SK1,433
121,800 16:21
121,800
Bied
121,80016:21
122,000
Laat
 -0,600 -0,49% 123,800 121,600 5.794
SVOLDER AB B O.N.
69,475 16:15
69,400
Bied
69,47516:15
69,550
Laat
 +1,375 +2,02% 69,675 68,900 15.934
SWECO AB A SK 1,-
107,000 15 aug
119,500
Bied
107,00015 aug
0,000
Laat
 0,000 0,00% 0,000 0,000
SWECO AB B SK 1,-
120,600 16:19
120,600
Bied
120,60016:19
120,800
Laat
 +0,800 +0,67% 122,750 120,300 72.224
SWEDBANK A
216,100 16:22
216,000
Bied
216,10016:22
216,200
Laat
 -2,300 -1,05% 219,800 215,700 719.966
SWEDISH LOGISTIC PROP. B
34,700 15:35
34,800
Bied
34,70015:35
35,000
Laat
 +1,000 +2,97% 35,000 33,800 42.811
SWEDISH MATCH
113,550 dec '22
0,000 0,00% 113,600 113,500 147.186
SWEDISH ORPHAN BIOVIT.SK1
289,000 16:20
288,600
Bied
289,00016:20
289,200
Laat
 +6,200 +2,19% 289,600 284,000 124.312
SYNSAM AB
52,600 16:10
52,600
Bied
52,60016:10
52,700
Laat
 -1,200 -2,23% 53,700 52,300 10.373
Systemair AB
81,800 16:05
81,500
Bied
81,80016:05
81,900
Laat
 +0,500 +0,62% 82,300 81,100 4.478
TELE2 AB B SK -,625
106,175 16:21
106,150
Bied
106,17516:21
106,200
Laat
 +0,325 +0,31% 106,600 105,150 810.672
ERICSSON A (FRIA)
61,550 14:44
60,700
Bied
61,55014:44
60,900
Laat
 -0,500 -0,81% 62,000 61,500 4.857
ERICSSON B (FRIA)
60,160 16:22
60,160
Bied
60,16016:22
60,180
Laat
 -1,660 -2,69% 61,800 60,020 2.167.171
TELIA COMPANY AB SK 3,20
26,460 16:21
26,450
Bied
26,46016:21
26,470
Laat
 +0,420 +1,61% 26,485 26,100 1.972.014
TETHYS OIL AB O.N.
32,900 15:54
32,700
Bied
32,90015:54
32,850
Laat
 -0,250 -0,75% 33,500 32,900 19.162
TF BANK AB
223,000 14:16
223,000
Bied
223,00014:16
0,000
Laat
 -5,000 -2,19% 232,000 223,000 521
THULE GROUP AB (PUBL)
323,200 16:21
323,000
Bied
323,20016:21
323,400
Laat
 -0,200 -0,06% 326,600 322,000 26.033
TietoEVRY Oyj
228,400 15:51
228,200
Bied
228,40015:51
228,800
Laat
 +7,200 +3,25% 231,000 228,000 2.927
TOBII AB
4,376 13:37
4,248
Bied
4,37613:37
4,392
Laat
 0,000 0,00% 4,376 4,290 13.490
TOBII DYNAVOX AB
62,900 16:13
62,800
Bied
62,90016:13
63,000
Laat
 -0,200 -0,32% 63,900 62,500 29.988
TRACTION AB B
270,000 16:11
265,000
Bied
270,00016:11
270,000
Laat
 +2,000 +0,75% 270,000 270,000 56
TRADEDOUBLER AB SK -,40
4,490 02 apr
0,000 0,00% 0,000 0,000
TRATON SE INH O.N.
383,500 16:16
383,500
Bied
383,50016:16
384,500
Laat
 +2,000 +0,52% 388,000 380,000 23.663
TRELLEBORG B (FRIA) SK 25
409,900 16:22
409,800
Bied
409,90016:22
410,000
Laat
 -0,700 -0,17% 415,600 409,000 216.132
TRENTION AB SK 500
0,000
0,000 0,00% 0,000 0,000
TROAX GROUP AB A
233,500 16:18
233,500
Bied
233,50016:18
234,500
Laat
 +1,500 +0,65% 235,500 232,500 1.492
TRUECALLER AB SER.B
36,680 16:18
36,580
Bied
36,68016:18
36,600
Laat
 -2,440 -6,24% 39,220 35,540 294.011
VBG GROUP AB SK 2,5
410,000 16:20
410,000
Bied
410,00016:20
411,000
Laat
 +10,500 +2,63% 412,500 402,500 20.681
VEF AB
2,350 09:32
2,310
Bied
2,35009:32
2,370
Laat
 +0,030 +1,29% 2,350 2,350 3.239
VEONEER SDR DL 1
343,200 mrt '22
0,000 0,00% 0,000 0,000
VESTUM AB AK
9,400 14 mei
0,000 0,00% 9,490 9,090 23.766
VIAPLAY GROUP AB A
0,000
-234,000 -100,00% 0,000 0,000
VIAPLAY GROUP AB A
0,000
-234,000 -100,00% 0,000 0,000
VIAPLAY GROUP AB B
315,700 mei '22
0,000 0,00% 316,000 301,700 9.729
VIAPLAY GROUP AB B
0,872 16:11
-0,016 -1,80% 0,894 0,859 531.097
VIKING SUPPLY SHIP. B
65,400 dec '22
0,000 0,00% 66,000 64,800 665
VITEC SOFTWARE GROUP AB B
535,500 16:19
535,500
Bied
535,50016:19
537,000
Laat
 -0,500 -0,09% 542,250 523,000 3.354
VITROLIFE AB SK 0,2
187,500 16:18
187,700
Bied
187,50016:18
188,000
Laat
 +6,400 +3,53% 188,200 181,600 14.054
VIVESTO AB SK-,10
1,702 mrt '22
0,000 0,00% 0,000 0,000
VNV GLOBAL AB
29,320 16:20
29,300
Bied
29,32016:20
29,780
Laat
 -0,240 -0,81% 30,160 29,000 47.481
VOLATI AB
115,400 16:00
115,000
Bied
115,40016:00
116,000
Laat
 +3,000 +2,67% 116,000 113,800 1.225
VOLVO A FRIA
295,400 16:22
295,200
Bied
295,40016:22
295,400
Laat
 +2,000 +0,68% 296,800 292,600 38.291
VOLVO B (FRIA)
286,300 16:21
286,300
Bied
286,30016:21
286,400
Laat
 +2,300 +0,81% 287,600 283,300 933.298
VOLVO CAR AB B
36,070 16:22
36,060
Bied
36,07016:22
36,090
Laat
 -1,600 -4,25% 38,130 35,930 797.465
WALLENSTAM AB SER.B
52,725 16:20
52,700
Bied
52,72516:20
52,750
Laat
 +1,525 +2,98% 53,000 51,650 273.254
WIHLBORGS FASTIGHE. O.N.
100,700 16:21
100,600
Bied
100,70016:21
100,800
Laat
 +3,250 +3,34% 100,700 98,200 82.391
XANO INDUSTRI AB B
90,700 15:49
88,500
Bied
90,70015:49
91,600
Laat
 +2,900 +3,30% 91,300 86,550 3.948
Xbrane Biopharma AB
0,219 14 mei
0,000 0,00% 0,219 0,219 2.149
XSPRAY PHARMA AB
50,200 14 mei
0,000 0,00% 50,200 47,300 1.173
XSTO TEST SYMBOL
0,000
-109,996 -100,00% 0,000 0,000
XVIVO PERFUSION AB
387,500 16:16
387,000
Bied
387,50016:16
387,500
Laat
 -2,000 -0,51% 393,000 383,250 10.930
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).

Lees verder op het IEX netwerk Let op: Artikelen linken naar andere sites

Gesponsorde links

Meld u aan voor de dagelijkse Beursupdate

Dagelijks een update van het laatste beursnieuws en beleggingskansen in uw mailbox!