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
289,400 11:17
289,200
Bied
289,40011:17
289,400
Laat
 -0,800 -0,28% 291,400 288,400 48.567
AB SAGAX A
276,000 06 mei
281,000
Bied
276,00006 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
AB SAGAX B
282,200 11:18
282,000
Bied
282,20011:18
282,400
Laat
 -4,600 -1,60% 285,200 278,800 25.376
AB SAGAX D
31,400 11:12
31,350
Bied
31,40011:12
31,500
Laat
 +0,200 +0,64% 31,400 31,250 3.072
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
55,600 11:20
55,400
Bied
55,60011:20
55,700
Laat
 +0,700 +1,28% 55,600 54,900 25.007
ACTIVE BIOTECH SK 10
0,567 26 apr
0,000 0,00% 0,000 0,000
Adapteo Oyj
163,200 sep '21
0,000 0,00% 0,000 0,000
ADDLIFE AB B
106,700 11:18
106,200
Bied
106,70011:18
106,700
Laat
 -1,300 -1,20% 108,800 105,550 22.523
ADDNODE GROUP AB SK 3
114,000 11:18
113,700
Bied
114,00011:18
114,200
Laat
 +0,050 +0,04% 114,600 113,800 2.197
ADDTECH AB B SK 0,1875
240,600 11:20
240,200
Bied
240,60011:20
240,600
Laat
 +1,600 +0,67% 240,600 236,800 34.704
AFRICA OIL CORP.
19,580 11:11
19,590
Bied
19,58011:11
19,670
Laat
 +0,160 +0,82% 19,650 19,230 23.595
AFRY AB B FRIA
282,200 jun '21
0,000 0,00% 0,000 0,000
AFRY AB B FRIA
185,800 11:20
185,700
Bied
185,80011:20
186,000
Laat
 +3,400 +1,86% 185,900 183,300 8.604
AHLSTROM-MUNKSJOE OYJ
180,000 mei '21
0,000 0,00% 0,000 0,000
ALFA LAVAL AB SK 2,5
486,500 11:19
486,400
Bied
486,50011:19
486,500
Laat
 +6,600 +1,38% 487,200 480,300 150.926
ALIMAK GROUP AB (PUBL)
108,600 11:19
108,600
Bied
108,60011:19
108,800
Laat
 +1,000 +0,93% 109,200 108,500 2.010
Alleima AB
65,400 11:18
65,350
Bied
65,40011:18
65,450
Laat
 +0,900 +1,40% 65,900 64,900 83.953
ALLIGATOR BIOSC. AB O.N.
0,791 10:41
-0,084 -9,60% 0,791 0,791 1.286
ALLIGO AB B
136,600 11:11
134,000
Bied
136,60011:11
136,800
Laat
 +2,200 +1,64% 137,000 136,200 1.438
AMBEA AB O.N.
70,700 11:20
70,750
Bied
70,70011:20
70,950
Laat
 +2,600 +3,82% 70,950 69,050 35.787
ANOTO GROUP SK-,60
0,161 03 mei
0,000 0,00% 0,000 0,000
AQ GROUP AB SK 2
685,000 11:11
684,000
Bied
685,00011:11
686,000
Laat
 +19,000 +2,85% 687,000 680,000 502
ARCTIC PAPER SA ZY 1
59,950 10:36
60,100
Bied
59,95010:36
71,500
Laat
 +1,400 +2,39% 60,000 59,150 704
ARION BANK HF AB SDR/1
10,750 08 mei
0,000 0,00% 11,200 10,750 1.667
ARISE
42,200 11:18
42,150
Bied
42,20011:18
42,250
Laat
 +0,850 +2,06% 42,200 42,000 870
ARJO AB B
46,390 11:20
46,360
Bied
46,39011:20
46,420
Laat
 +0,640 +1,40% 46,760 46,080 51.156
ASCELIA PHARMA AB
9,980 08 mei
0,000 0,00% 10,140 9,930 739
ASSA-ABLOY AB B SK-,33
315,750 11:20
315,700
Bied
315,75011:20
315,800
Laat
 +8,050 +2,62% 315,750 308,200 455.606
ASTRAZENECA PLC DL-,25
1.683,000 11:20
1.682,500
Bied
1.683,00011:20
1.683,000
Laat
 +5,000 +0,30% 1.685,250 1.677,000 25.476
ATLAS COPCO A
203,300 11:19
203,200
Bied
203,30011:19
203,400
Laat
 +2,750 +1,37% 203,900 200,800 459.342
ATLAS COPCO B FRIA. O.N.
175,900 11:20
175,900
Bied
175,90011:20
176,000
Laat
 +2,650 +1,53% 176,525 173,650 191.249
ATRIUM LJUNGBERG SK 2,50
207,000 11:17
206,500
Bied
207,00011:17
207,500
Laat
 +1,000 +0,49% 209,000 207,000 1.358
ATTENDO AB
45,950 11:18
45,900
Bied
45,95011:18
46,000
Laat
 +2,450 +5,63% 45,950 43,825 98.920
AUTOLIV SDR/1 DL-,01
1.352,400 11:19
1.351,800
Bied
1.352,40011:19
1.353,000
Laat
 +5,600 +0,42% 1.362,800 1.342,200 8.041
AVANZA BK HLDG AB SK 0,50
248,350 11:20
248,200
Bied
248,35011:20
248,600
Laat
 +2,250 +0,91% 252,450 247,800 28.147
Axfood AB
294,300 11:20
294,000
Bied
294,30011:20
294,500
Laat
 +0,500 +0,17% 298,600 290,300 37.939
B3 CONSULTING GRP AB O.N.
74,500 08 mei
71,900
Bied
74,50008 mei
74,400
Laat
 0,000 0,00% 74,500 73,800 405
BACTIGUARD HLDG B
69,000 10:10
69,600
Bied
69,00010:10
74,600
Laat
 -2,800 -3,90% 69,000 69,000 14
BALCO GROUP AB
43,500 10:25
42,950
Bied
43,50010:25
43,350
Laat
 +0,250 +0,58% 43,500 43,500 174
BE GROUP AB
63,100 10:35
62,200
Bied
63,10010:35
62,700
Laat
 +0,400 +0,64% 63,100 63,100 80
BEIJER ALMA AB B SK 2,083
206,000 10:41
205,000
Bied
206,00010:41
206,000
Laat
 +3,000 +1,48% 207,000 204,500 3.990
BEIJER ELECTR. SK 0,3333
0,000
0,000 0,00% 0,000 0,000
BEIJER REF AB B
168,225 11:20
168,050
Bied
168,22511:20
168,450
Laat
 +6,275 +3,87% 168,650 163,700 104.386
BERGMAN BEVING AB SK 2
238,000 11:05
233,500
Bied
238,00011:05
239,500
Laat
 +9,000 +3,93% 238,000 235,500 237
BERGS TIMBER AB B O.N.
44,500 21 dec
0,000 0,00% 0,000 0,000
BETSSON AB SER.B
130,550 11:20
130,500
Bied
130,55011:20
130,600
Laat
 +3,550 +2,80% 130,700 127,300 40.183
BETSSON AB B RED. SHS
1,965 sep '22
0,000 0,00% 0,000 0,000
BHG Group AB
16,315 11:17
16,290
Bied
16,31511:17
16,350
Laat
 +0,045 +0,28% 16,365 16,020 86.046
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
145,800 11:17
145,600
Bied
145,80011:17
145,900
Laat
 +2,600 +1,82% 146,000 144,000 5.337
BILLERUD SK 12,50
92,675 11:19
92,600
Bied
92,67511:19
92,700
Laat
 +0,625 +0,68% 93,300 92,250 32.573
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
199,300 11:16
198,800
Bied
199,30011:16
199,300
Laat
 +3,600 +1,84% 199,300 194,800 8.818
BIOGAIA AB B O.N.
124,700 11:17
124,500
Bied
124,70011:17
124,700
Laat
 +0,100 +0,08% 125,300 123,000 15.816
BIOINVENT INTERN. SK 2
26,200 10:14
26,300
Bied
26,20010:14
26,500
Laat
 +0,050 +0,19% 26,700 26,200 696
BIOTAGE AB SK 1
169,200 11:15
169,200
Bied
169,20011:15
169,500
Laat
 -2,100 -1,23% 171,400 168,700 4.959
BJOERN BORG AB
51,500 11:18
51,500
Bied
51,50011:18
51,900
Laat
 +1,300 +2,59% 51,500 50,700 1.080
BOLIDEN AB
369,500 11:19
369,500
Bied
369,50011:19
369,700
Laat
 +11,000 +3,07% 369,700 360,600 204.942
BONAVA AB A FRIA SK 25
93,200 feb '21
0,000 0,00% 0,000 0,000
BONAVA AB B FRIA SK 8
10,220 10:58
10,010
Bied
10,22010:58
10,230
Laat
 +0,440 +4,50% 10,220 9,935 21.063
BONG AB
1,250 feb '23
0,000 0,00% 0,000 0,000
BOOZT AB
131,900 11:11
132,000
Bied
131,90011:11
132,300
Laat
 -0,600 -0,45% 133,700 130,800 2.722
BOULE DIAGNOSTICS SK 0,25
10,100 08 mei
0,000 0,00% 10,100 10,100 9
BRAVIDA HOLDING AB
79,450 11:20
79,350
Bied
79,45011:20
79,450
Laat
 +2,100 +2,71% 79,500 77,350 49.897
BTS GROUP AB B SK 1
319,000 11:08
314,000
Bied
319,00011:08
319,000
Laat
 -12,500 -3,77% 321,500 319,000 423
BUFAB AB O.N.
362,400 11:17
362,000
Bied
362,40011:17
362,600
Laat
 +5,600 +1,57% 364,000 361,400 2.494
BULTEN AB
89,000 11:08
87,600
Bied
89,00011:08
90,400
Laat
 +1,600 +1,83% 89,000 88,400 1.263
BURE EQUITY NPV
368,400 11:18
368,200
Bied
368,40011:18
369,200
Laat
 +5,300 +1,46% 368,600 363,600 2.652
BYGGFAKTA GRP NORDIC HOL.
51,300 08 mei
51,100
Bied
51,30008 mei
0,000
Laat
 0,000 0,00% 51,300 51,300 2.392
BYGGMAX GROUP
36,000 11:13
36,040
Bied
36,00011:13
36,500
Laat
 +1,280 +3,69% 36,000 34,600 5.945
CALLIDITAS THERAPEUTICS
112,050 11:14
111,900
Bied
112,05011:14
112,100
Laat
 -0,150 -0,13% 112,900 111,200 6.728
CAMURUS AB
560,500 11:18
560,000
Bied
560,50011:18
561,000
Laat
 +27,500 +5,16% 563,500 539,250 26.583
CANTARGIA AB
3,586 10:20
3,514
Bied
3,58610:20
3,630
Laat
 -0,096 -2,61% 3,636 3,586 310
CARY GROUP HOLDING AB
81,600 okt '22
0,000 0,00% 0,000 0,000
CASTELLUM AB
131,900 11:19
131,800
Bied
131,90011:19
131,900
Laat
 -1,350 -1,01% 133,800 130,950 186.201
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.
510,000 11:07
509,000
Bied
510,00011:07
510,000
Laat
 +8,000 +1,59% 510,000 502,500 7.092
CATENA MEDIA PLC EO-,0015
6,860 10:20
6,690
Bied
6,86010:20
7,010
Laat
 -0,090 -1,29% 6,990 6,840 2.846
CAVOTEC S.A. SF 1,28
16,200 07 mei
0,000 0,00% 0,000 0,000
CELLAVISION AB SK -,15
238,000 11:02
237,500
Bied
238,00011:02
238,000
Laat
 +2,500 +1,06% 238,000 232,000 1.235
CHRIS.BERN.TECH.TR. AB B
35,100 10:43
+1,800 +5,41% 35,100 35,100 294
CIBUS NORDIC REAL
147,700 11:18
145,900
Bied
147,70011:18
147,750
Laat
 -0,750 -0,51% 150,350 147,200 6.953
Cint Group AB
12,210 10:39
11,960
Bied
12,21010:39
12,180
Laat
 +0,290 +2,43% 12,280 12,040 11.133
CLOETTA B
18,040 11:19
18,030
Bied
18,04011:19
18,050
Laat
 +0,210 +1,18% 18,060 17,860 73.190
COINSHARES I. LS-000247
61,500 11:16
61,000
Bied
61,50011:16
61,500
Laat
 -0,200 -0,32% 62,300 60,900 395
CONCEJO AB (PUBL) B SK 5
59,600 07 mei
0,000 0,00% 0,000 0,000
CONCENTRIC AB
213,500 11:15
213,500
Bied
213,50011:15
215,000
Laat
 +9,000 +4,40% 213,500 208,000 1.197
CONCORDIA MARIT.B FR.SK 8
9,800 25 jan
0,000 0,00% 0,000 0,000
COOR SVC MGMT HLDG SK 4
48,690 11:20
48,600
Bied
48,69011:20
49,440
Laat
 +0,770 +1,61% 48,690 47,820 9.190
COREM PPTY GROUP PREF.
235,500 08 mei
234,500
Bied
235,50008 mei
240,000
Laat
 0,000 0,00% 237,000 235,500 95
COREM PROPERTY GRP CL.A
11,950 jan '23
0,000 0,00% 0,000 0,000
COREM PROPERTY GRP CL.B
9,085 11:19
9,045
Bied
9,08511:19
9,230
Laat
 +0,140 +1,57% 9,240 9,035 74.587
COREM PROPERTY GRP CL.D
225,000 09:41
226,500
Bied
225,00009:41
228,500
Laat
 -2,250 -0,99% 225,000 225,000 33
CREADES AB
73,700 11:12
73,600
Bied
73,70011:12
73,800
Laat
 +1,100 +1,52% 74,100 73,400 2.981
CTEK AB
19,640 10:27
+0,380 +1,97% 19,660 19,640 646
CTT SYSTEMS AB SK 1
329,000 10:44
330,000
Bied
329,00010:44
332,000
Laat
 -2,000 -0,60% 331,000 329,000 98
DEDICARE AB B
57,100 09:47
56,600
Bied
57,10009:47
57,100
Laat
 -1,450 -2,48% 57,900 57,100 9.489
DIOS FASTIGHETER AB SK 2
89,700 11:18
89,600
Bied
89,70011:18
89,750
Laat
 +0,100 +0,11% 91,075 89,450 9.274
Dometic Group AB
84,825 11:20
84,750
Bied
84,82511:20
84,900
Laat
 +2,975 +3,63% 85,350 83,300 46.323
DORO INH. SK 1
20,300 08 mei
20,300
Bied
20,30008 mei
21,000
Laat
 0,000 0,00% 20,300 20,100 538
Duni AB
109,000 10:43
108,600
Bied
109,00010:43
109,400
Laat
 +5,200 +5,01% 109,600 108,400 1.661
DUROC AB B SK 1
17,400 06 mei
17,050
Bied
17,40006 mei
17,300
Laat
 0,000 0,00% 0,000 0,000
DUSTIN GROUP (PUBL) SK 5
12,360 11:19
12,350
Bied
12,36011:19
12,380
Laat
 +0,140 +1,15% 12,435 12,260 37.100
Eastnine AB
165,000 11:01
165,000
Bied
165,00011:01
165,400
Laat
 +0,600 +0,36% 165,000 165,000 12
Edgeware AB
0,000
0,000 0,00% 0,000 0,000
Egetis Therapeutics AB
6,220 10:37
+0,020 +0,32% 6,220 6,150 21
ELANDERS B SK 10
100,400 10:53
99,000
Bied
100,40010:53
102,200
Laat
 +3,100 +3,19% 100,400 97,200 503
ELECTRA GRUPPEN AK SK2,50
0,000
0,000 0,00% 0,000 0,000
ELECTROLUX PROF. B
76,800 11:19
76,800
Bied
76,80011:19
77,000
Laat
 +1,200 +1,59% 79,300 76,700 110.386
ELECTROLUX B
100,250 11:18
100,250
Bied
100,25011:18
100,350
Laat
 +3,430 +3,54% 101,300 98,220 277.320
ELEKTA AB B SK 2
79,800 11:19
79,750
Bied
79,80011:19
79,850
Laat
 +0,700 +0,88% 80,300 79,600 98.528
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
6,080
Bied
6,58026 apr
7,300
Laat
 0,000 0,00% 0,000 0,000
EMBRACER GROUP AB B O.N.
30,240 11:20
30,250
Bied
30,24011:20
30,310
Laat
 +2,350 +8,43% 30,550 28,980 1.259.491
ENDOMINES AB
1,614 sep '22
-62,946 -97,50% 0,000 0,000
ENEA AB O.N.
67,900 11:18
67,800
Bied
67,90011:18
68,000
Laat
 +0,900 +1,34% 68,000 67,200 806
ENGCON AB B
88,300 11:15
87,500
Bied
88,30011:15
88,800
Laat
 -3,250 -3,55% 91,600 88,300 2.158
ENIRO GROUP AB A
0,562 08 mei
0,000 0,00% 0,562 0,562 10.305
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
77,500 11:18
77,400
Bied
77,50011:18
78,800
Laat
 +2,200 +2,92% 78,000 75,100 1.414
EPENDION AB SK 0,3333
114,000 10:41
112,000
Bied
114,00010:41
114,400
Laat
 +0,600 +0,53% 114,000 113,400 258
EPIROC AB A
217,000 11:20
216,900
Bied
217,00011:20
217,100
Laat
 +2,500 +1,17% 217,800 215,000 112.567
EPIROC AB B
196,250 11:18
196,100
Bied
196,25011:18
196,400
Laat
 +2,550 +1,32% 196,700 194,550 29.300
EQT AB
324,700 11:20
324,500
Bied
324,70011:20
324,900
Laat
 +13,400 +4,30% 325,600 316,000 112.587
ESSITY AB A
278,000 10:57
277,000
Bied
278,00010:57
278,000
Laat
 -0,500 -0,18% 279,250 278,000 249
ESSITY AB B
277,750 11:20
277,700
Bied
277,75011:20
277,800
Laat
 -0,750 -0,27% 280,000 276,900 180.334
ETRION CORP.
0,289 jan '22
0,000 0,00% 0,301 0,286 39.960
EVOLUTION AB (PU) SK-,003
1.241,000 11:20
1.240,500
Bied
1.241,00011:20
1.241,500
Laat
 +1,000 +0,08% 1.253,500 1.225,000 54.076
EWORK GROUP AB
137,800 10:47
+1,600 +1,17% 137,800 137,400 161
FABEGE AB SK 15,41
89,875 11:19
89,750
Bied
89,87511:19
89,850
Laat
 -0,150 -0,17% 90,850 89,150 99.197
FAGERHULT GROUP AB SK-,57
75,300 11:13
75,100
Bied
75,30011:13
76,200
Laat
 +1,000 +1,35% 75,400 73,300 4.865
FASADGRUPPEN GROUP AB
65,300 11:17
65,000
Bied
65,30011:17
65,300
Laat
 +0,100 +0,15% 65,900 65,000 26.077
FASTIG.AB BALD. B SK 0,16
71,710 11:19
71,680
Bied
71,71011:19
71,780
Laat
 +1,290 +1,83% 72,080 70,660 282.964
FASTIG. AB TRIANON B
18,800 10:34
18,550
Bied
18,80010:34
18,850
Laat
 +0,350 +1,90% 18,800 18,800 51
FastPartner AB
118,000 dec '21
0,000 0,00% 0,000 0,000
FASTPARTNER AB D O.N.
65,200 08 mei
65,300
Bied
65,20008 mei
65,900
Laat
 0,000 0,00% 65,300 65,100 413
FEELGOOD SVENSKA SK 1,25
5,600 aug '21
0,000 0,00% 0,000 0,000
FENIX OUTDOOR ITL NAM SF1
703,500 11:17
703,000
Bied
703,50011:17
716,000
Laat
 +4,500 +0,64% 704,000 702,000 513
FERRONORDIC AB
66,300 08 mei
0,000 0,00% 66,300 66,300 40
FINGERPRINT CARDS SK-,04
0,525 07 mei
0,493
Bied
0,52507 mei
0,520
Laat
 0,000 0,00% 0,000 0,000
FM MATTSSON MORA GR.B
54,000 09:48
+0,200 +0,37% 54,000 54,000 230
FormPipe Software AB
26,200 08 mei
26,500
Bied
26,20008 mei
0,000
Laat
 0,000 0,00% 26,200 26,200 370
FORTNOX AB
64,240 11:18
64,180
Bied
64,24011:18
64,300
Laat
 +0,200 +0,31% 64,300 62,720 156.647
G5 ENTERTAINMENT AK
130,400 10:00
128,400
Bied
130,40010:00
130,800
Laat
 +4,200 +3,33% 130,600 129,000 574
GAMING INNOVATION DL 1
31,750 10:24
31,150
Bied
31,75010:24
31,750
Laat
 +0,300 +0,95% 31,750 31,500 1.625
GARO AB
31,000 10:28
30,800
Bied
31,00010:28
31,900
Laat
 +0,300 +0,98% 31,275 31,000 6.336
GETINGE AB B FR. SK-,50
215,700 11:19
215,500
Bied
215,70011:19
215,700
Laat
 -18,200 -7,78% 219,500 211,100 334.838
GHP SPECIALTY CARE AB SK1
34,750 mei '22
0,000 0,00% 0,000 0,000
GRANGES AB (PUBL)
138,600 11:17
138,500
Bied
138,60011:17
138,700
Laat
 +0,200 +0,14% 139,300 137,900 23.517
GREEN LANDSCAPING GROUP
80,800 10:59
79,700
Bied
80,80010:59
82,300
Laat
 -1,300 -1,58% 81,300 80,800 148
HENNES + MAURITZ B SK-125
169,450 11:20
169,400
Bied
169,45011:20
169,450
Laat
 +1,900 +1,13% 169,450 167,250 304.497
HAKI SAFETY B FRIA SK 10
26,500 03 mei
0,000 0,00% 0,000 0,000
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
31,290 10:46
31,540
Bied
31,29010:46
31,740
Laat
 +0,550 +1,79% 31,660 31,180 702
HANZA AB
58,150 11:14
58,150
Bied
58,15011:14
58,300
Laat
 +0,250 +0,43% 59,200 57,700 7.600
HAVSFRUN INVEST.AB B SK 5
17,500 jun '22
0,000 0,00% 0,000 0,000
HEBA FASTIGHETS ABB
33,900 10:40
33,650
Bied
33,90010:40
33,800
Laat
 +0,600 +1,80% 33,900 33,900 4
HEXAGON AB B FRIA O.N.
121,925 11:19
121,900
Bied
121,92511:19
121,950
Laat
 +0,725 +0,60% 122,150 121,000 364.835
HEXATRONIC GROUP AB AK
40,500 11:19
40,440
Bied
40,50011:19
40,570
Laat
 +2,180 +5,69% 41,000 38,190 197.103
HEXPOL AB B
131,900 11:16
131,800
Bied
131,90011:16
131,900
Laat
 +1,200 +0,92% 132,300 131,300 23.688
HMS NETWORKS AB
421,800 11:18
421,800
Bied
421,80011:18
422,800
Laat
 +4,800 +1,15% 423,400 418,700 4.001
Hoist Finance AB
58,300 11:12
58,100
Bied
58,30011:12
58,500
Laat
 +1,200 +2,10% 58,400 57,800 1.882
HOLMEN AB A SK 25
436,000 11:09
436,000
Bied
436,00011:09
451,000
Laat
 0,000 0,00% 436,000 436,000 10
HOLMEN AB B SK 25
440,800 11:20
440,600
Bied
440,80011:20
441,000
Laat
 -0,200 -0,05% 446,200 439,000 17.320
HUFVUDSTADEN A SK 5
127,600 11:18
127,500
Bied
127,60011:18
127,700
Laat
 -3,400 -2,60% 132,200 127,500 64.489
Humana AB
30,950 11:16
30,450
Bied
30,95011:16
31,600
Laat
 +0,425 +1,39% 31,000 30,950 618
HUSQVARNA NAM. A SK 100
89,700 11:00
89,200
Bied
89,70011:00
89,600
Laat
 +1,400 +1,59% 89,700 89,600 69
HUSQVARNA NAM. B SK 100
89,440 11:20
89,420
Bied
89,44011:20
89,520
Laat
 +1,300 +1,47% 89,760 88,720 118.377
IAR SYSTEMS GROUP AB SK10
157,250 08 mei
158,500
Bied
157,25008 mei
162,500
Laat
 0,000 0,00% 157,250 154,500 912
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
1,786 08 mei
0,000 0,00% 1,786 1,786 3.458
INDUSTRIV. A FR.
364,200 11:19
364,000
Bied
364,20011:19
364,400
Laat
 +5,400 +1,51% 364,400 361,200 10.400
INDUSTRIV. C
363,300 11:19
363,300
Bied
363,30011:19
363,500
Laat
 +4,700 +1,31% 363,800 360,700 26.305
INDUTRADE AB SK 1
272,600 11:19
272,400
Bied
272,60011:19
272,800
Laat
 +5,600 +2,10% 273,500 271,000 66.642
INFANT BACT.THER.B SK-,27
89,000 10:59
-0,800 -0,89% 89,800 89,000 138
INSTALCO AB A
38,410 11:19
38,380
Bied
38,41011:19
38,940
Laat
 +2,390 +6,64% 38,680 37,100 37.113
INTL PET. CORP.
149,500 11:17
149,400
Bied
149,50011:17
149,700
Laat
 +8,500 +6,03% 149,700 144,600 24.613
INTRUM AB SK-,02
29,060 11:19
28,840
Bied
29,06011:19
29,100
Laat
 +1,070 +3,82% 29,600 28,340 31.124
INV.OERESUND SK 2,5
114,800 11:15
112,800
Bied
114,80011:15
116,400
Laat
 +2,400 +2,14% 115,000 114,600 915
INVESTOR A (FRIA) O.N.
281,100 11:19
281,000
Bied
281,10011:19
281,100
Laat
 +3,700 +1,33% 281,150 278,700 35.770
INVISIO AB SK 1
230,000 11:16
229,500
Bied
230,00011:16
230,000
Laat
 0,000 0,00% 230,000 224,000 4.598
INWIDO AB (PUBL) SK 4
146,550 11:18
146,300
Bied
146,55011:18
146,600
Laat
 +0,850 +0,58% 147,100 145,500 13.064
ITAB SHOP CONC. SK 0,417
19,650 11:15
19,550
Bied
19,65011:15
0,000
Laat
 +0,300 +1,55% 19,650 19,350 667
JM AB
202,800 11:20
202,400
Bied
202,80011:20
202,800
Laat
 +2,000 +1,00% 205,000 200,600 34.076
JOHN MATTSON FAST.
56,800 08 mei
57,200
Bied
56,80008 mei
58,800
Laat
 0,000 0,00% 57,600 56,400 816
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% 6,860 6,860 2.000
KABE GROUP AB B SK 5
334,000 08 mei
0,000 0,00% 334,000 334,000 13
KARNOV GROUP AB
86,200 11:20
86,100
Bied
86,20011:20
86,200
Laat
 -0,100 -0,12% 86,500 85,800 20.878
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
18,260 10:26
-0,040 -0,22% 18,260 18,260 616
KINDRED GR.SDR LS-,000625
123,950 11:16
123,900
Bied
123,95011:16
124,000
Laat
 0,000 0,00% 124,000 123,850 75.226
KINNEVIK A
126,000 08 mei
127,000
Bied
126,00008 mei
128,400
Laat
 0,000 0,00% 126,000 126,000 45
KINNEVIK B SK 0,025
127,175 11:20
127,100
Bied
127,17511:20
127,250
Laat
 +4,325 +3,52% 127,800 123,800 111.235
KINNEVIK B RED. SH. B
173,000 jun '21
0,000 0,00% 0,000 0,000
KLARABO SVERIGE AB
20,100 10:34
+0,200 +1,01% 20,100 20,000 2.222
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
169,800 10:40
169,600
Bied
169,80010:40
170,200
Laat
 +2,400 +1,43% 170,000 167,600 1.405
KUNGSLEDEN AB
121,100 dec '21
0,000 0,00% 0,000 0,000
L E LUNDBERGF.B FRIA SK10
568,750 11:18
568,500
Bied
568,75011:18
569,500
Laat
 +5,750 +1,02% 570,500 566,500 7.679
LAGERCRANTZ GROUP SER.B
168,000 11:18
167,900
Bied
168,00011:18
168,100
Laat
 +1,100 +0,66% 169,000 167,200 27.289
LAMMHULTS DESI.GR.B SK 10
27,300 02 mei
26,100
Bied
27,30002 mei
26,700
Laat
 0,000 0,00% 0,000 0,000
LATOUR INV. B SK-,208325
285,800 11:19
285,800
Bied
285,80011:19
286,100
Laat
 +4,200 +1,49% 286,400 283,600 12.498
LEOVEGAS AB
60,600 sep '22
0,000 0,00% 0,000 0,000
LIFCO AB B
275,600 11:19
275,200
Bied
275,60011:19
276,000
Laat
 +2,600 +0,95% 275,600 273,000 15.732
LIME TECHNOLOGIES
341,000 10:51
339,000
Bied
341,00010:51
341,500
Laat
 +4,500 +1,34% 341,000 336,000 1.910
Lindab International AB
216,800 11:18
216,600
Bied
216,80011:18
217,200
Laat
 +5,600 +2,65% 216,800 214,000 22.016
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
13,700 08 mei
0,000 0,00% 13,780 13,700 2.887
LOOMIS AB SERIES
268,500 11:19
268,200
Bied
268,50011:19
268,800
Laat
 -0,300 -0,11% 271,600 266,000 24.172
LUCARA DIAMOND CORP.
2,660 07 mei
0,000 0,00% 0,000 0,000
LUNDIN ENERGY SK-,01
6,956 jul '22
0,000 0,00% 7,168 6,740 1.473.053
LUNDIN GOLD INC.
157,600 11:12
157,200
Bied
157,60011:12
158,400
Laat
 +9,800 +6,63% 157,800 154,800 1.397
LUNDIN MINING CORP.
130,300 11:17
129,800
Bied
130,30011:17
130,300
Laat
 +4,400 +3,49% 130,300 128,400 22.407
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 11:08
493,500
Bied
492,50011:08
501,000
Laat
 +4,250 +0,87% 492,500 479,500 629
MEDICOVER AB
187,600 11:08
187,400
Bied
187,60011:08
187,800
Laat
 -0,600 -0,32% 188,200 185,400 14.313
Medivir AB
3,150 10:38
3,050
Bied
3,15010:38
3,200
Laat
 +0,140 +4,65% 3,150 3,060 1.894
MEKO AB
119,200 11:04
118,600
Bied
119,20011:04
119,400
Laat
 +0,800 +0,68% 119,900 118,600 5.607
MENDUS AB
0,451 09:10
-0,006 -1,21% 0,451 0,451 3.160
MICRO SYSTEMAT. B SK-,20
57,000 11:06
0,000 0,00% 57,000 56,600 433
MIDSONA AB B 2 SK 5
7,890 11:17
-0,010 -0,13% 7,900 7,890 518
MILLICOM IN.SDRS EM.05/22
152,300 jun '22
0,000 0,00% 0,000 0,000
MILLICOM INTL CELL. SDRS
250,000 11:19
249,800
Bied
250,00011:19
250,400
Laat
 +0,600 +0,24% 250,400 243,400 80.052
MILLICOM INTL SDRS -ANR-
42,000 jun '22
0,000 0,00% 0,000 0,000
MIPS AB O.N.
398,800 11:16
397,600
Bied
398,80011:16
398,400
Laat
 +7,200 +1,84% 402,400 393,800 5.826
Moberg Pharma AB
32,480 11:03
30,100
Bied
32,48011:03
0,000
Laat
 -1,480 -4,36% 33,720 32,320 4.246
MOD. TIMES GRP M B SK 2,5
95,400 11:17
95,300
Bied
95,40011:17
95,450
Laat
 -1,400 -1,45% 96,400 95,075 34.548
MOMENT GROUP O.N.
10,600 15 apr
0,000 0,00% 0,000 0,000
MOMENTUM GROUP AB SER.B
138,600 10:45
138,000
Bied
138,60010:45
138,800
Laat
 +0,400 +0,29% 138,600 138,600 11
MULTIQ INTERNATIONAL SK 1
1,607 jan '22
0,000 0,00% 0,000 0,000
MUNTERS GROUP AB B
236,400 11:20
236,200
Bied
236,40011:20
236,600
Laat
 +5,600 +2,43% 236,800 232,600 67.134
MYCRONIC AB SK 1
396,000 11:18
395,400
Bied
396,00011:18
396,000
Laat
 -2,600 -0,65% 398,300 391,800 25.269
MYSAFETY GROUP AB B
10,050 25 apr
0,000 0,00% 0,000 0,000
NAXS AB
64,600 07 mei
0,000 0,00% 0,000 0,000
NCAB GROUP AB
76,000 11:13
75,900
Bied
76,00011:13
76,100
Laat
 +0,150 +0,20% 76,300 75,250 17.250
NCC A FRIA SK 25
115,500 19 jul
0,000 0,00% 0,000 0,000
NCC B FRIA SK 8
133,600 11:18
133,500
Bied
133,60011:18
133,800
Laat
 +1,300 +0,98% 134,800 133,200 20.173
NEDERMAN HLDG AB
205,500 10:05
198,400
Bied
205,50010:05
205,500
Laat
 +2,500 +1,23% 206,000 204,250 41
NELLY GROUP AB
17,580 10:21
17,700
Bied
17,58010:21
0,000
Laat
 -0,240 -1,35% 17,680 17,580 172
NET INSIGHT AB B SK-,04
5,300 10:04
5,310
Bied
5,30010:04
5,400
Laat
 -0,020 -0,38% 5,300 5,210 5.175
NETEL HOLDING AB
15,020 11:06
14,500
Bied
15,02011:06
15,420
Laat
 +0,040 +0,27% 15,020 14,960 918
NEW WAVE GROUP AB B O.N.
106,200 11:20
106,100
Bied
106,20011:20
106,300
Laat
 +2,300 +2,21% 106,800 104,600 17.033
NGS GROUP AB O.N.
23,300 apr '22
0,000 0,00% 0,000 0,000
NIBE INDUSTRIER B
57,340 11:20
57,320
Bied
57,34011:20
57,360
Laat
 +2,640 +4,83% 57,380 55,660 1.205.387
NILORNGRUPPEN AB B
73,600 08 mei
73,600
Bied
73,60008 mei
0,000
Laat
 0,000 0,00% 73,600 73,600 193
Nivika Fastigheter AB
36,100 11:16
36,100
Bied
36,10011:16
36,900
Laat
 +0,800 +2,27% 36,100 35,700 611
NOBIA AB SK 0,333
5,005 11:16
4,988
Bied
5,00511:16
5,030
Laat
 +0,175 +3,62% 5,040 4,874 196.633
NOBINA AB SK 90
108,100 feb '22
0,000 0,00% 0,000 0,000
NOKIA OYJ EO-,06
40,950 10:45
40,860
Bied
40,95010:45
40,920
Laat
 +0,060 +0,15% 41,135 40,835 12.285
NOLATO AB SER.B
60,500 11:18
60,450
Bied
60,50011:18
60,600
Laat
 +1,575 +2,67% 60,550 59,125 23.940
Nordea Bank Abp
132,000 11:20
132,000
Bied
132,00011:20
132,050
Laat
 +1,875 +1,44% 132,300 131,000 560.837
NORDIC PAPER HOLDING AB
59,525 11:03
59,500
Bied
59,52511:03
59,600
Laat
 +2,075 +3,61% 59,700 58,050 12.632
NORDIC WATERPROOFING HLDG
162,200 09:47
162,000
Bied
162,20009:47
164,800
Laat
 +2,000 +1,25% 162,200 160,600 109
NORDNET AB (PUBL)
202,700 11:17
203,200
Bied
202,70011:17
203,800
Laat
 +3,600 +1,81% 203,000 200,000 12.492
NORION BANK AB
42,875 10:53
42,050
Bied
42,87510:53
43,450
Laat
 +1,325 +3,19% 43,200 42,100 10.728
NORVA24 GROUP AB (PUBL.)
27,100 11:18
26,850
Bied
27,10011:18
27,600
Laat
 -1,200 -4,24% 27,550 26,650 3.655
NOTE AB SK-,50
144,000 11:14
143,800
Bied
144,00011:14
144,200
Laat
 +2,900 +2,06% 144,500 142,400 3.448
NOVOTEK AB B SK-,25
67,600 10:51
67,400
Bied
67,60010:51
68,800
Laat
 -2,200 -3,15% 67,600 67,600 99
NP3 FASTIGHETER AB (PUBL)
245,750 11:17
245,500
Bied
245,75011:17
246,000
Laat
 +4,750 +1,97% 245,750 241,000 3.324
Nyfosa AB
103,200 11:18
102,800
Bied
103,20011:18
103,100
Laat
 +0,700 +0,68% 104,000 102,300 19.012
OEM INTERN.(POST SPLIT) B
115,800 11:08
114,000
Bied
115,80011:08
118,000
Laat
 +2,400 +2,12% 116,400 115,000 1.326
CLAS OHLSON B SK1,25
141,350 11:18
141,300
Bied
141,35011:18
141,500
Laat
 +0,150 +0,11% 141,600 139,900 14.006
ONCOPEPTIDES AB O.N.
2,953 09:01
2,835
Bied
2,95309:01
2,930
Laat
 -0,005 -0,17% 2,953 2,953 33
OREXO AB SK-,40
19,600 06 mei
0,000 0,00% 0,000 0,000
ORRON ENERGY AB SK-,01
7,726 11:19
7,638
Bied
7,72611:19
7,780
Laat
 +0,044 +0,57% 7,764 7,608 58.097
ORTIVUS SK 5
5,540 dec '22
0,000 0,00% 0,000 0,000
OSCAR PROP H.(POST SPLIT)
0,206 07 mei
0,176
Bied
0,20607 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
OX2 AB
41,800 11:19
41,800
Bied
41,80011:19
41,860
Laat
 -0,380 -0,90% 43,370 41,620 30.994
PANDOX AB B
178,200 11:19
178,000
Bied
178,20011:19
178,400
Laat
 +1,800 +1,02% 180,000 178,000 8.765
PEAB AB B SK 5
68,275 11:18
68,250
Bied
68,27511:18
68,300
Laat
 +0,825 +1,22% 68,850 67,700 96.037
PFIZER INC. DL-,05
421,800 feb '23
0,000 0,00% 0,000 0,000
PIERCE GROUP AB
7,940 07 mei
0,000 0,00% 0,000 0,000
PION GROUP AB B SK-,20
7,440 05 apr
0,000 0,00% 0,000 0,000
PLATZER FAST.HLDG B SK-10
95,500 11:16
95,500
Bied
95,50011:16
95,800
Laat
 +0,200 +0,21% 96,700 95,400 5.823
POOLIA AB B SK-,20
0,000
0,000 0,00% 0,000 0,000
POWERCELL SWEDEN SK-,022
27,920 11:16
27,940
Bied
27,92011:16
28,000
Laat
 +0,580 +2,12% 28,180 27,300 11.298
PRECISE BIOMETR. A
1,340 07 mei
0,000 0,00% 0,000 0,000
PREVAS AB B SK 2,5
137,000 10:53
136,200
Bied
137,00010:53
137,000
Laat
 -1,000 -0,72% 137,000 136,400 29
PRICER AB B SK-10
11,440 11:10
11,440
Bied
11,44011:10
11,680
Laat
 +0,140 +1,24% 11,600 11,440 993
PROACT IT GROUP AB O.N.
115,000 11:08
115,400
Bied
115,00011:08
117,000
Laat
 +1,400 +1,23% 115,000 114,000 1.498
PROBI AB SK 5
201,000 08 mei
0,000 0,00% 201,000 201,000 69
PROFILGRUPPEN AB SK 5
121,500 08 mei
121,000
Bied
121,50008 mei
123,000
Laat
 0,000 0,00% 121,500 121,500 108
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
28,700 06 mei
27,700
Bied
28,70006 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
RATOS A SK 2,083
40,000 07 mei
39,400
Bied
40,00007 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
RATOS B FRIA SK 2,083
38,010 11:20
37,980
Bied
38,01011:20
38,040
Laat
 -0,370 -0,96% 38,240 37,840 21.003
RAYSEARCH LABS B SK 0,40
130,200 11:20
129,600
Bied
130,20011:20
130,400
Laat
 +2,200 +1,72% 130,600 127,600 342
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
153,800 11:18
153,200
Bied
153,80011:18
154,000
Laat
 +2,600 +1,72% 153,800 152,800 885
RESURS HOLDING AB
17,050 11:19
17,030
Bied
17,05011:19
17,070
Laat
 +0,450 +2,71% 17,085 16,680 34.192
RIZZO GROUP AB B O.N.
0,045 07 mrt
0,000 0,00% 0,000 0,000
ROTTNEROS AB FR. SK 1
11,840 10:46
11,660
Bied
11,84010:46
11,920
Laat
 +0,140 +1,20% 11,840 11,760 23.162
Rusta AB
76,450 11:18
75,800
Bied
76,45011:18
79,600
Laat
 +0,950 +1,26% 76,500 75,050 6.544
Rvrc Holding AB
52,050 11:20
52,000
Bied
52,05011:20
52,100
Laat
 +0,350 +0,68% 52,350 51,100 54.623
SAAB AB B O.N.
228,100 11:19
228,050
Bied
228,10011:19
228,200
Laat
 -2,600 -1,13% 233,550 224,700 218.719
SAMHALLSBYGG. SER.D
6,705 10:57
6,575
Bied
6,70510:57
6,840
Laat
 +0,305 +4,77% 6,738 6,440 1.815
SAMHALLSBYGGNADSBOL.I.N.B
4,723 11:20
4,713
Bied
4,72311:20
4,727
Laat
 +0,187 +4,12% 4,723 4,550 124.401
SAMPO OYJ (SDR)/1
457,000 11:13
458,000
Bied
457,00011:13
458,500
Laat
 +7,500 +1,67% 457,000 449,000 590
SANDVIK AB
233,900 11:19
233,800
Bied
233,90011:19
234,000
Laat
 +1,300 +0,56% 234,600 232,100 350.842
SAS AB SK 20,10
0,026 07 mei
0,016
Bied
0,02607 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
SCANDI STANDARD AB (PUBL)
75,400 11:18
75,300
Bied
75,40011:18
75,500
Laat
 +3,400 +4,72% 75,400 73,100 1.214
SCANDIC HOTELS GP EO-,25
60,350 11:16
60,200
Bied
60,35011:16
60,350
Laat
 -1,050 -1,71% 61,200 59,850 87.748
SDIPTECH AB B O.N.
304,800 11:16
303,400
Bied
304,80011:16
307,800
Laat
 +18,800 +6,57% 304,800 296,300 3.094
SECTRA AB
231,000 11:12
230,600
Bied
231,00011:12
231,000
Laat
 +6,000 +2,67% 231,000 227,000 5.628
SECURITAS AB B SK 1
110,100 11:20
110,050
Bied
110,10011:20
110,200
Laat
 +2,250 +2,09% 110,150 106,000 232.451
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
21,100 10:06
-0,250 -1,17% 21,350 21,100 2.910
SEMCON AB SK 1
157,000 nov '22
0,000 0,00% 157,000 157,000 88
SENSYS GATSO GR.AB SK-,10
77,000 10:38
77,000
Bied
77,00010:38
81,300
Laat
 -0,100 -0,13% 77,000 77,000 14
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
21,870 11:19
21,860
Bied
21,87011:19
21,890
Laat
 -0,040 -0,18% 22,310 21,765 1.079.222
SINTERCAST AB SK 1
120,500 08 mei
0,000 0,00% 122,000 120,500 164
SKAND.ENSK. BKN A FR.SK10
151,800 11:19
151,750
Bied
151,80011:19
151,800
Laat
 +3,750 +2,53% 152,150 148,450 587.339
SKAND.ENSK. BKN C FR.SK10
153,200 10:40
153,200
Bied
153,20010:40
153,600
Laat
 +2,400 +1,59% 153,200 152,700 671
SKANSKA AB B FRIA SK 3
196,100 11:20
196,050
Bied
196,10011:20
196,250
Laat
 +1,250 +0,64% 199,500 195,050 218.180
SKF AB A SK 0,625
237,000 09:38
238,500
Bied
237,00009:38
239,000
Laat
 -1,750 -0,73% 237,000 237,000 115
SKF AB B SK 0,625
238,800 11:20
238,700
Bied
238,80011:20
238,900
Laat
 -0,100 -0,04% 240,000 237,400 311.442
SKISTAR AB O.N.
157,550 11:17
157,400
Bied
157,55011:17
157,700
Laat
 -0,250 -0,16% 158,050 156,900 1.423
SOFTRONIC AB B SK 0,40
21,900 09:58
21,150
Bied
21,90009:58
21,900
Laat
 +0,350 +1,62% 21,900 21,900 429
SSAB AB -A- FRIA
63,870 11:19
63,840
Bied
63,87011:19
63,900
Laat
 +1,590 +2,55% 64,000 62,720 227.568
SSAB AB -B- FRIA
63,800 11:19
63,780
Bied
63,80011:19
63,820
Laat
 +1,620 +2,61% 63,920 62,660 318.777
STARBREEZE AB A SK-,20
0,000
-0,978 -100,00% 0,000 0,000
STARBREEZE AB B SK-,20
0,216 10:33
-0,003 -1,46% 0,219 0,216 19
STENDOERREN FASTIGHET. B
189,600 09:36
+1,800 +0,96% 189,600 189,600 57
STILLFRONT GRP AB SK-,07
12,300 11:20
12,280
Bied
12,30011:20
12,310
Laat
 +0,070 +0,57% 12,650 12,220 129.018
STOCKWIK FOERVALTNING AB
15,980 08 mei
0,000 0,00% 15,980 15,980 350
STORA ENSO OYJ A (RE-REG)
143,200 apr '23
0,000 0,00% 0,000 0,000
STORA ENSO OYJ R (RE-REG)
152,600 11:12
152,600
Bied
152,60011:12
152,900
Laat
 +0,500 +0,33% 154,200 152,500 6.244
STORSKOGEN GROUP AB SER.B
7,378 11:20
7,368
Bied
7,37811:20
7,390
Laat
 +0,090 +1,23% 7,760 7,296 711.164
STRAX AB SK -,03125
0,440 03 mei
0,000 0,00% 0,000 0,000
STUDSVIK AB SK 1
120,400 07 mei
120,600
Bied
120,40007 mei
121,800
Laat
 0,000 0,00% 0,000 0,000
SVEDBERGS DALS. B SK 1,25
41,700 06 mei
0,000 0,00% 0,000 0,000
SVENSKA CELL.A FR.SK 3,33
165,200 10:26
165,200
Bied
165,20010:26
165,800
Laat
 +1,000 +0,61% 165,200 165,200 200
SVENSKA CELL.B FRIA SK10
165,450 11:20
165,400
Bied
165,45011:20
165,500
Laat
 +1,400 +0,85% 165,800 164,325 195.947
SVENSKA HDLSBKN A SK1,433
97,990 11:20
97,980
Bied
97,99011:20
98,020
Laat
 +2,210 +2,31% 98,180 96,000 1.239.653
SVENSKA HDLSBKN B SK1,433
121,300 11:16
121,100
Bied
121,30011:16
121,600
Laat
 +1,400 +1,17% 121,600 119,000 2.008
SVOLDER AB B O.N.
67,250 11:19
67,200
Bied
67,25011:19
67,350
Laat
 +1,250 +1,89% 67,450 66,450 8.610
SWECO AB A SK 1,-
107,000 15 aug
123,000
Bied
107,00015 aug
0,000
Laat
 0,000 0,00% 0,000 0,000
SWECO AB B SK 1,-
124,250 11:14
124,100
Bied
124,25011:14
124,400
Laat
 +3,050 +2,52% 124,400 121,900 11.072
SWEDBANK A
217,800 11:20
217,700
Bied
217,80011:20
217,900
Laat
 +4,300 +2,01% 218,200 211,800 357.402
SWEDISH LOGISTIC PROP. B
32,100 10:34
32,000
Bied
32,10010:34
32,700
Laat
 -0,400 -1,23% 32,900 31,900 10.933
SWEDISH MATCH
113,550 dec '22
0,000 0,00% 113,600 113,500 147.186
SWEDISH ORPHAN BIOVIT.SK1
284,000 11:19
283,800
Bied
284,00011:19
284,200
Laat
 +0,800 +0,28% 285,200 282,000 20.843
SYNSAM AB
54,600 11:10
54,500
Bied
54,60011:10
54,900
Laat
 +1,300 +2,44% 54,700 53,300 9.405
Systemair AB
80,100 11:17
79,800
Bied
80,10011:17
80,100
Laat
 +1,900 +2,43% 80,100 78,400 7.374
TELE2 AB B SK -,625
104,500 11:20
104,450
Bied
104,50011:20
104,550
Laat
 +1,550 +1,51% 104,775 103,450 387.819
ERICSSON A (FRIA)
58,900 08 mei
59,000
Bied
58,90008 mei
59,300
Laat
 0,000 0,00% 59,000 58,900 433
ERICSSON B (FRIA)
58,740 11:20
58,720
Bied
58,74011:20
58,760
Laat
 +0,700 +1,21% 58,900 58,200 570.306
TELIA COMPANY AB SK 3,20
25,940 11:19
25,930
Bied
25,94011:19
25,950
Laat
 +0,490 +1,93% 26,015 25,630 1.184.234
TETHYS OIL AB O.N.
35,500 11:11
35,500
Bied
35,50011:11
35,550
Laat
 +0,750 +2,16% 35,500 34,950 2.882
TF BANK AB
210,000 10:59
208,000
Bied
210,00010:59
210,000
Laat
 +5,000 +2,44% 211,000 209,000 125
THULE GROUP AB (PUBL)
324,200 11:19
324,000
Bied
324,20011:19
324,400
Laat
 +4,600 +1,44% 325,700 320,500 14.371
TietoEVRY Oyj
217,000 10:57
216,600
Bied
217,00010:57
217,200
Laat
 +1,800 +0,84% 217,000 215,800 260
TOBII AB
4,310 11:09
4,310
Bied
4,31011:09
4,398
Laat
 +0,049 +1,15% 4,384 4,288 7.173
TOBII DYNAVOX AB
58,500 11:09
58,500
Bied
58,50011:09
58,700
Laat
 +1,400 +2,45% 58,900 57,900 5.026
TRACTION AB B
271,000 08 mei
0,000 0,00% 271,000 269,000 33
TRADEDOUBLER AB SK -,40
4,490 02 apr
0,000 0,00% 0,000 0,000
TRATON SE INH O.N.
394,000 11:17
393,000
Bied
394,00011:17
394,500
Laat
 +8,500 +2,20% 395,000 386,500 7.837
TRELLEBORG B (FRIA) SK 25
411,600 11:20
411,400
Bied
411,60011:20
411,800
Laat
 +6,800 +1,68% 412,000 406,400 57.263
TRENTION AB SK 500
0,000
0,000 0,00% 0,000 0,000
TROAX GROUP AB A
229,500 11:18
229,500
Bied
229,50011:18
230,500
Laat
 +0,500 +0,22% 231,000 229,250 2.047
TRUECALLER AB SER.B
39,760 11:19
39,700
Bied
39,76011:19
39,820
Laat
 +1,120 +2,90% 39,980 38,140 110.506
VBG GROUP AB SK 2,5
393,500 11:18
393,000
Bied
393,50011:18
394,500
Laat
 +8,000 +2,08% 396,500 388,250 3.564
VEF AB
2,345 10:38
2,335
Bied
2,34510:38
0,000
Laat
 +0,055 +2,40% 2,368 2,335 30.343
VEONEER SDR DL 1
343,200 mrt '22
0,000 0,00% 0,000 0,000
VESTUM AB AK
8,880 11:13
8,790
Bied
8,88011:13
8,960
Laat
 +0,070 +0,79% 8,970 8,880 6.620
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
0,886 11:16
0,860
Bied
0,88611:16
0,901
Laat
 +0,048 +5,70% 0,889 0,844 1.076.447
VIKING SUPPLY SHIP. B
65,400 dec '22
0,000 0,00% 66,000 64,800 665
VITEC SOFTWARE GROUP AB B
526,250 11:19
525,500
Bied
526,25011:19
527,000
Laat
 +4,750 +0,91% 528,000 518,000 4.456
VITROLIFE AB SK 0,2
178,400 11:18
178,300
Bied
178,40011:18
178,600
Laat
 -0,100 -0,06% 180,700 178,000 2.607
VIVESTO AB SK-,10
1,702 mrt '22
0,000 0,00% 0,000 0,000
VNV GLOBAL AB
29,580 11:19
29,460
Bied
29,58011:19
29,620
Laat
 +0,910 +3,17% 29,840 28,460 43.973
VOLATI AB
109,600 10:49
108,200
Bied
109,60010:49
111,600
Laat
 +3,600 +3,40% 109,600 109,400 46
VOLVO A FRIA
292,400 11:16
292,600
Bied
292,40011:16
292,800
Laat
 +5,800 +2,02% 292,600 288,000 14.629
VOLVO B (FRIA)
283,650 11:19
283,600
Bied
283,65011:19
283,700
Laat
 +5,950 +2,14% 283,800 278,300 426.840
VOLVO CAR AB B
35,570 11:20
35,570
Bied
35,57011:20
35,590
Laat
 +0,340 +0,97% 35,960 35,010 243.205
WALLENSTAM AB SER.B
51,225 11:18
51,200
Bied
51,22511:18
51,250
Laat
 -0,025 -0,05% 51,900 51,100 53.094
WIHLBORGS FASTIGHE. O.N.
96,325 11:18
96,300
Bied
96,32511:18
96,350
Laat
 +0,275 +0,29% 97,400 96,125 28.334
XANO INDUSTRI AB B
88,500 10:31
86,300
Bied
88,50010:31
89,100
Laat
 -6,900 -7,23% 90,400 88,500 171
Xbrane Biopharma AB
0,229 10:16
+0,037 +19,01% 0,236 0,229 39.124
XSPRAY PHARMA AB
42,950 10:56
-0,200 -0,46% 42,950 42,950 229
XSTO TEST SYMBOL
0,000
-109,996 -100,00% 0,000 0,000
XVIVO PERFUSION AB
375,000 11:20
372,500
Bied
375,00011:20
375,500
Laat
 -5,000 -1,32% 385,000 375,000 7.712
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!