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
282,600 15:54
282,400
Bied
282,60015:54
282,600
Laat
 -1,200 -0,42% 286,200 281,800 37.791
AB SAGAX A
270,000 24 apr
273,000
Bied
270,00024 apr
275,000
Laat
 0,000 0,00% 0,000 0,000
AB SAGAX B
274,000 15:54
273,800
Bied
274,00015:54
274,200
Laat
 -4,000 -1,44% 279,000 274,000 24.360
AB SAGAX D
30,900 15:28
30,850
Bied
30,90015:28
30,950
Laat
 0,000 0,00% 30,950 30,900 2.990
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
55,400 15:51
55,300
Bied
55,40015:51
55,400
Laat
 0,000 0,00% 56,200 54,600 58.824
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
102,500 15:52
102,500
Bied
102,50015:52
102,900
Laat
 0,000 0,00% 102,900 101,000 6.138
ADDNODE GROUP AB SK 3
114,500 15:49
114,400
Bied
114,50015:49
115,500
Laat
 -0,200 -0,17% 115,150 113,500 11.350
ADDTECH AB B SK 0,1875
231,800 15:50
231,800
Bied
231,80015:50
232,000
Laat
 0,000 0,00% 234,000 231,200 13.386
AFRICA OIL CORP.
19,800 15:45
19,820
Bied
19,80015:45
19,880
Laat
 +0,400 +2,06% 19,800 19,360 9.819
AFRY AB B FRIA
282,200 jun '21
0,000 0,00% 0,000 0,000
AFRY AB B FRIA
178,000 15:53
177,900
Bied
178,00015:53
178,200
Laat
 +1,800 +1,02% 178,600 175,900 19.797
AHLSTROM-MUNKSJOE OYJ
180,000 mei '21
0,000 0,00% 0,000 0,000
ALFA LAVAL AB SK 2,5
472,200 15:53
472,100
Bied
472,20015:53
472,300
Laat
 +2,200 +0,47% 474,900 470,000 95.591
ALIMAK GROUP AB (PUBL)
104,900 15:24
104,800
Bied
104,90015:24
105,000
Laat
 +1,100 +1,06% 105,100 103,800 10.921
Alleima AB
65,400 15:54
65,350
Bied
65,40015:54
65,400
Laat
 -0,850 -1,28% 66,700 65,200 48.790
ALLIGATOR BIOSC. AB O.N.
0,899 03 mei
0,000 0,00% 0,914 0,899 12.685
ALLIGO AB B
131,600 15:42
131,400
Bied
131,60015:42
132,000
Laat
 +2,400 +1,86% 131,600 129,600 1.197
AMBEA AB O.N.
65,650 15:54
65,500
Bied
65,65015:54
65,650
Laat
 +0,850 +1,31% 66,425 64,000 72.320
ANOTO GROUP SK-,60
0,161 03 mei
0,000 0,00% 0,190 0,161 96.294
AQ GROUP AB SK 2
643,000 15:55
641,000
Bied
643,00015:55
645,000
Laat
 +2,000 +0,31% 643,000 638,000 3.268
ARCTIC PAPER SA ZY 1
57,200 14:36
56,350
Bied
57,20014:36
58,000
Laat
 +1,100 +1,96% 57,200 56,000 307
ARION BANK HF AB SDR/1
11,200 10:14
0,000 0,00% 11,200 11,200 1.051
ARISE
39,050 15:25
38,800
Bied
39,05015:25
38,950
Laat
 +0,250 +0,64% 39,300 38,550 3.907
ARJO AB B
45,340 15:54
45,300
Bied
45,34015:54
45,380
Laat
 -0,560 -1,22% 46,100 45,300 87.756
ASCELIA PHARMA AB
12,100 03 mei
10,920
Bied
12,10003 mei
0,000
Laat
 0,000 0,00% 12,500 12,100 2.602
ASSA-ABLOY AB B SK-,33
299,600 15:55
299,400
Bied
299,60015:55
299,600
Laat
 +1,500 +0,50% 300,350 297,600 281.335
ASTRAZENECA PLC DL-,25
1.628,000 15:54
1.627,500
Bied
1.628,00015:54
1.628,500
Laat
 -5,250 -0,32% 1.645,000 1.624,750 51.194
ATLAS COPCO A
196,550 15:54
196,550
Bied
196,55015:54
196,600
Laat
 +0,825 +0,42% 197,350 194,950 696.444
ATLAS COPCO B FRIA. O.N.
169,500 15:55
169,450
Bied
169,50015:55
169,550
Laat
 +1,150 +0,68% 170,500 168,000 169.269
ATRIUM LJUNGBERG SK 2,50
198,000 15:52
195,800
Bied
198,00015:52
198,200
Laat
 -1,200 -0,60% 198,600 197,000 2.040
ATTENDO AB
43,300 15:51
43,200
Bied
43,30015:51
43,350
Laat
 -0,350 -0,80% 44,000 43,250 49.598
AUTOLIV SDR/1 DL-,01
1.320,200 15:53
1.319,400
Bied
1.320,20015:53
1.320,200
Laat
 -2,000 -0,15% 1.325,600 1.307,800 41.305
AVANZA BK HLDG AB SK 0,50
247,200 15:55
247,100
Bied
247,20015:55
247,400
Laat
 +0,300 +0,12% 248,400 245,700 55.552
Axfood AB
289,700 15:51
289,600
Bied
289,70015:51
289,700
Laat
 +2,200 +0,77% 290,500 285,200 64.470
B3 CONSULTING GRP AB O.N.
73,900 13:14
72,000
Bied
73,90013:14
74,800
Laat
 +3,500 +4,97% 73,900 72,000 164
BACTIGUARD HLDG B
69,600 11:55
69,400
Bied
69,60011:55
72,600
Laat
 -3,000 -4,13% 69,800 68,800 277
BALCO GROUP AB
40,850 03 mei
40,800
Bied
40,85003 mei
0,000
Laat
 0,000 0,00% 40,850 39,950 284
BE GROUP AB
62,500 14:19
62,600
Bied
62,50014:19
63,900
Laat
 +1,000 +1,63% 62,900 61,350 442
BEIJER ALMA AB B SK 2,083
203,000 15:46
199,600
Bied
203,00015:46
204,000
Laat
 -3,000 -1,46% 205,500 203,000 700
BEIJER ELECTR. SK 0,3333
0,000
0,000 0,00% 0,000 0,000
BEIJER REF AB B
157,350 15:54
157,300
Bied
157,35015:54
157,450
Laat
 +2,600 +1,68% 157,650 154,000 147.969
BERGMAN BEVING AB SK 2
225,500 15:46
224,500
Bied
225,50015:46
226,000
Laat
 -4,000 -1,74% 227,000 222,000 2.663
BERGS TIMBER AB B O.N.
44,500 21 dec
0,000 0,00% 0,000 0,000
BETSSON AB SER.B
124,700 15:51
124,600
Bied
124,70015:51
124,800
Laat
 -0,700 -0,56% 125,700 124,300 30.689
BETSSON AB B RED. SHS
1,965 sep '22
0,000 0,00% 0,000 0,000
BHG Group AB
14,780 15:53
14,730
Bied
14,78015:53
14,790
Laat
 +0,090 +0,61% 15,000 14,600 62.228
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
140,100 15:53
139,900
Bied
140,10015:53
140,200
Laat
 +1,400 +1,01% 140,800 139,200 8.531
BILLERUD SK 12,50
90,750 15:54
90,750
Bied
90,75015:54
90,850
Laat
 -0,600 -0,66% 91,600 90,300 128.923
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
192,600 15:45
192,800
Bied
192,60015:45
194,100
Laat
 -1,500 -0,77% 194,700 191,000 12.455
BIOGAIA AB B O.N.
113,400 15:52
113,300
Bied
113,40015:52
113,400
Laat
 -0,500 -0,44% 115,700 113,300 18.014
BIOINVENT INTERN. SK 2
27,750 15:26
26,750
Bied
27,75015:26
27,450
Laat
 +0,900 +3,35% 28,125 27,000 2.030
BIOTAGE AB SK 1
168,450 15:47
168,300
Bied
168,45015:47
168,600
Laat
 -1,850 -1,09% 170,600 168,450 5.677
BJOERN BORG AB
48,550 14:54
48,750
Bied
48,55014:54
48,950
Laat
 0,000 0,00% 49,200 48,550 1.760
BOLIDEN AB
363,700 15:55
363,700
Bied
363,70015:55
364,000
Laat
 +8,400 +2,36% 366,100 358,800 252.498
BONAVA AB A FRIA SK 25
93,200 feb '21
0,000 0,00% 0,000 0,000
BONAVA AB B FRIA SK 8
10,090 15:01
9,960
Bied
10,09015:01
10,150
Laat
 +0,130 +1,31% 10,170 9,945 6.951
BONG AB
1,250 feb '23
0,000 0,00% 0,000 0,000
BOOZT AB
129,050 15:48
128,900
Bied
129,05015:48
129,100
Laat
 +0,900 +0,70% 130,400 127,650 23.122
BOULE DIAGNOSTICS SK 0,25
10,150 11:08
+0,050 +0,50% 10,150 10,150 300
BRAVIDA HOLDING AB
76,450 15:54
76,350
Bied
76,45015:54
76,550
Laat
 +0,850 +1,12% 77,400 73,850 125.580
BTS GROUP AB B SK 1
330,000 14:34
324,000
Bied
330,00014:34
337,000
Laat
 +2,000 +0,61% 336,000 330,000 183
BUFAB AB O.N.
353,000 15:53
352,600
Bied
353,00015:53
353,400
Laat
 +3,200 +0,91% 354,600 348,000 12.088
BULTEN AB
88,200 15:34
88,200
Bied
88,20015:34
88,400
Laat
 -0,750 -0,84% 90,850 87,800 8.279
BURE EQUITY NPV
358,000 15:53
357,400
Bied
358,00015:53
358,000
Laat
 +3,600 +1,02% 358,000 353,000 6.356
BYGGFAKTA GRP NORDIC HOL.
51,800 30 apr
0,000 0,00% 0,000 0,000
BYGGMAX GROUP
34,570 15:53
34,560
Bied
34,57015:53
34,580
Laat
 +0,530 +1,56% 35,060 34,140 12.185
CALLIDITAS THERAPEUTICS
108,300 15:52
108,200
Bied
108,30015:52
108,500
Laat
 +1,400 +1,31% 110,200 108,200 35.522
CAMURUS AB
479,600 15:55
479,200
Bied
479,60015:55
480,000
Laat
 -20,400 -4,08% 500,500 471,600 26.513
CANTARGIA AB
3,496 15:36
3,432
Bied
3,49615:36
3,550
Laat
 +0,078 +2,28% 3,518 3,398 3.231
CARY GROUP HOLDING AB
81,600 okt '22
0,000 0,00% 0,000 0,000
CASTELLUM AB
130,000 15:55
130,000
Bied
130,00015:55
130,100
Laat
 -2,400 -1,81% 131,100 128,225 294.477
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.
490,000 15:51
490,000
Bied
490,00015:51
490,500
Laat
 -1,500 -0,31% 495,000 484,500 11.941
CATENA MEDIA PLC EO-,0015
7,690 15:48
7,600
Bied
7,69015:48
7,800
Laat
 -0,280 -3,51% 7,690 7,690 780
CAVOTEC S.A. SF 1,28
16,250 03 mei
0,000 0,00% 16,400 16,250 458
CELLAVISION AB SK -,15
226,500 15:11
225,500
Bied
226,50015:11
226,500
Laat
 -1,250 -0,55% 229,500 225,000 1.476
CHRIS.BERN.TECH.TR. AB B
32,500 10:43
31,200
Bied
32,50010:43
32,700
Laat
 -0,400 -1,22% 33,900 32,500 316
CIBUS NORDIC REAL
146,050 15:51
145,900
Bied
146,05015:51
146,000
Laat
 -1,450 -0,98% 148,100 145,100 16.889
Cint Group AB
11,830 15:52
11,830
Bied
11,83015:52
11,870
Laat
 -0,120 -1,00% 12,090 11,740 35.028
CLOETTA B
17,820 15:53
17,810
Bied
17,82015:53
17,830
Laat
 +0,360 +2,06% 17,830 17,420 444.750
COINSHARES I. LS-000247
57,300 13:51
56,800
Bied
57,30013:51
57,300
Laat
 +0,100 +0,17% 57,300 57,300 69
CONCEJO AB (PUBL) B SK 5
61,000 12:46
60,600
Bied
61,00012:46
63,600
Laat
 +2,000 +3,39% 61,000 60,600 245
CONCENTRIC AB
203,500 15:46
203,000
Bied
203,50015:46
204,500
Laat
 +7,500 +3,83% 203,500 198,000 1.375
CONCORDIA MARIT.B FR.SK 8
9,800 25 jan
0,000 0,00% 0,000 0,000
COOR SVC MGMT HLDG SK 4
47,520 15:51
47,480
Bied
47,52015:51
47,580
Laat
 +0,980 +2,11% 47,840 47,020 4.573
COREM PPTY GROUP PREF.
233,000 15:48
232,000
Bied
233,00015:48
233,000
Laat
 +1,500 +0,65% 233,000 230,500 317
COREM PROPERTY GRP CL.A
11,950 jan '23
0,000 0,00% 0,000 0,000
COREM PROPERTY GRP CL.B
8,670 15:51
8,650
Bied
8,67015:51
8,690
Laat
 +0,015 +0,17% 8,710 8,470 183.361
COREM PROPERTY GRP CL.D
220,000 15:51
215,500
Bied
220,00015:51
223,500
Laat
 -3,500 -1,57% 220,500 219,000 330
CREADES AB
71,700 14:46
71,450
Bied
71,70014:46
71,850
Laat
 +0,325 +0,46% 72,050 71,150 1.894
CTEK AB
19,200 10:42
18,900
Bied
19,20010:42
19,600
Laat
 +0,520 +2,78% 19,200 18,800 1.308
CTT SYSTEMS AB SK 1
326,000 14:55
324,000
Bied
326,00014:55
332,000
Laat
 -1,000 -0,31% 330,000 325,000 118
DEDICARE AB B
59,700 10:34
60,700
Bied
59,70010:34
62,900
Laat
 +2,800 +4,92% 59,700 57,900 123
DIOS FASTIGHETER AB SK 2
85,600 15:55
85,500
Bied
85,60015:55
85,950
Laat
 +0,750 +0,88% 86,550 84,875 16.106
Dometic Group AB
80,150 15:52
80,100
Bied
80,15015:52
80,250
Laat
 -0,550 -0,68% 81,000 79,850 36.092
DORO INH. SK 1
20,000 03 mei
0,000 0,00% 20,200 20,000 3.115
Duni AB
103,200 15:47
103,000
Bied
103,20015:47
103,400
Laat
 0,000 0,00% 103,800 102,600 1.080
DUROC AB B SK 1
17,400 15:28
+0,350 +2,05% 17,400 17,400 200
DUSTIN GROUP (PUBL) SK 5
12,040 15:54
12,030
Bied
12,04015:54
12,040
Laat
 -0,160 -1,31% 12,260 11,960 60.251
Eastnine AB
162,200 15:42
162,400
Bied
162,20015:42
162,600
Laat
 0,000 0,00% 163,600 160,600 625
Edgeware AB
0,000
0,000 0,00% 0,000 0,000
Egetis Therapeutics AB
6,400 03 mei
0,000 0,00% 6,580 6,290 6.607
ELANDERS B SK 10
96,300 15:32
96,200
Bied
96,30015:32
96,600
Laat
 -1,950 -1,98% 97,800 95,700 1.122
ELECTRA GRUPPEN AK SK2,50
0,000
0,000 0,00% 0,000 0,000
ELECTROLUX PROF. B
73,400 15:54
73,200
Bied
73,40015:54
73,500
Laat
 -0,500 -0,68% 73,600 72,800 33.509
ELECTROLUX B
96,340 15:55
96,280
Bied
96,34015:55
96,340
Laat
 +0,340 +0,35% 96,900 95,120 190.774
ELEKTA AB B SK 2
78,100 15:55
78,050
Bied
78,10015:55
78,150
Laat
 +1,000 +1,30% 78,500 77,400 164.517
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
6,040
Bied
6,58026 apr
7,300
Laat
 0,000 0,00% 0,000 0,000
EMBRACER GROUP AB B O.N.
26,080 15:54
26,080
Bied
26,08015:54
26,110
Laat
 -0,750 -2,80% 26,800 25,880 268.205
ENDOMINES AB
1,614 sep '22
-62,946 -97,50% 0,000 0,000
ENEA AB O.N.
65,700 15:39
65,500
Bied
65,70015:39
66,700
Laat
 +1,100 +1,70% 65,800 64,400 2.395
ENGCON AB B
90,600 15:00
90,900
Bied
90,60015:00
91,400
Laat
 -0,600 -0,66% 91,350 90,300 442
ENIRO GROUP AB A
0,562 03 mei
0,000 0,00% 0,572 0,562 24.884
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
72,600 15:43
72,600
Bied
72,60015:43
73,000
Laat
 +0,200 +0,28% 72,600 71,600 553
EPENDION AB SK 0,3333
110,400 03 mei
109,600
Bied
110,40003 mei
113,600
Laat
 0,000 0,00% 110,400 109,400 204
EPIROC AB A
205,000 15:55
205,000
Bied
205,00015:55
205,200
Laat
 -0,400 -0,19% 206,800 204,000 219.354
EPIROC AB B
187,100 15:50
186,100
Bied
187,10015:50
186,900
Laat
 +1,700 +0,92% 187,800 184,600 71.045
EQT AB
307,000 15:54
306,900
Bied
307,00015:54
307,100
Laat
 +3,500 +1,15% 308,900 302,000 114.739
ESSITY AB A
277,250 15:33
276,000
Bied
277,25015:33
277,000
Laat
 +2,750 +1,00% 278,000 277,000 111
ESSITY AB B
276,850 15:53
276,800
Bied
276,85015:53
276,900
Laat
 +2,050 +0,75% 278,200 275,400 116.069
ETRION CORP.
0,289 jan '22
0,000 0,00% 0,301 0,286 39.960
EVOLUTION AB (PU) SK-,003
1.197,500 15:55
1.197,000
Bied
1.197,50015:55
1.198,000
Laat
 -10,500 -0,87% 1.213,500 1.197,000 54.624
EWORK GROUP AB
135,200 15:39
132,400
Bied
135,20015:39
137,200
Laat
 +3,000 +2,27% 138,000 135,000 341
FABEGE AB SK 15,41
87,800 15:54
87,750
Bied
87,80015:54
87,850
Laat
 +0,600 +0,69% 87,950 86,900 124.516
FAGERHULT GROUP AB SK-,57
73,700 15:55
73,500
Bied
73,70015:55
73,700
Laat
 +2,100 +2,93% 74,700 70,500 26.435
FASADGRUPPEN GROUP AB
67,700 15:08
67,800
Bied
67,70015:08
68,400
Laat
 -1,500 -2,17% 69,900 67,700 4.670
FASTIG.AB BALD. B SK 0,16
69,560 15:55
69,560
Bied
69,56015:55
69,580
Laat
 -0,740 -1,05% 70,900 68,800 555.659
FASTIG. AB TRIANON B
17,850 15:48
17,650
Bied
17,85015:48
17,850
Laat
 -0,150 -0,83% 18,000 17,850 1.851
FastPartner AB
118,000 dec '21
0,000 0,00% 0,000 0,000
FASTPARTNER AB D O.N.
62,500 13:46
62,600
Bied
62,50013:46
63,100
Laat
 -2,400 -3,70% 62,500 62,500 43
FEELGOOD SVENSKA SK 1,25
5,600 aug '21
0,000 0,00% 0,000 0,000
FENIX OUTDOOR ITL NAM SF1
696,000 15:53
684,000
Bied
696,00015:53
708,000
Laat
 -10,000 -1,42% 704,000 696,000 72
FERRONORDIC AB
65,300 15:26
65,200
Bied
65,30015:26
65,700
Laat
 -1,200 -1,80% 65,300 64,750 434
FINGERPRINT CARDS SK-,04
0,546 15:04
0,530
Bied
0,54615:04
0,559
Laat
 +0,081 +17,42% 0,546 0,506 33.005
FM MATTSSON MORA GR.B
53,200 03 mei
0,000 0,00% 53,400 53,000 983
FormPipe Software AB
27,200 03 mei
26,300
Bied
27,20003 mei
26,900
Laat
 0,000 0,00% 27,200 26,700 1.721
FORTNOX AB
62,600 15:54
62,600
Bied
62,60015:54
62,640
Laat
 +0,890 +1,44% 62,820 61,260 157.922
G5 ENTERTAINMENT AK
124,000 15:30
124,000
Bied
124,00015:30
126,400
Laat
 +2,200 +1,81% 124,600 123,400 421
GAMING INNOVATION DL 1
32,800 15:52
32,150
Bied
32,80015:52
33,350
Laat
 -0,750 -2,24% 33,300 32,800 5.746
GARO AB
30,850 15:37
30,750
Bied
30,85015:37
31,050
Laat
 +0,650 +2,15% 31,150 30,800 2.405
GETINGE AB B FR. SK-,50
231,100 15:55
231,000
Bied
231,10015:55
231,200
Laat
 -0,800 -0,34% 233,000 229,200 96.448
GHP SPECIALTY CARE AB SK1
34,750 mei '22
0,000 0,00% 0,000 0,000
GRANGES AB (PUBL)
133,200 15:54
133,100
Bied
133,20015:54
133,300
Laat
 +1,200 +0,91% 133,600 132,200 20.509
GREEN LANDSCAPING GROUP
83,500 15:30
83,100
Bied
83,50015:30
83,500
Laat
 -0,100 -0,12% 84,400 83,500 55
HENNES + MAURITZ B SK-125
167,950 15:54
167,900
Bied
167,95015:54
167,950
Laat
 -3,950 -2,30% 169,150 167,500 414.195
HAKI SAFETY B FRIA SK 10
26,500 03 mei
0,000 0,00% 26,500 26,500 360
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
29,940 15:01
29,360
Bied
29,94015:01
30,360
Laat
 +0,360 +1,22% 30,040 29,740 2.433
HANZA AB
58,050 15:50
57,850
Bied
58,05015:50
58,200
Laat
 +1,350 +2,38% 58,500 56,900 8.026
HAVSFRUN INVEST.AB B SK 5
17,500 jun '22
0,000 0,00% 0,000 0,000
HEBA FASTIGHETS ABB
32,550 14:21
32,600
Bied
32,55014:21
33,350
Laat
 +0,200 +0,62% 32,550 32,150 3.197
HEXAGON AB B FRIA O.N.
119,050 15:55
118,950
Bied
119,05015:55
119,050
Laat
 +3,300 +2,85% 119,950 115,700 713.159
HEXATRONIC GROUP AB AK
36,780 15:55
36,740
Bied
36,78015:55
36,820
Laat
 -1,830 -4,74% 38,735 36,530 310.933
HEXPOL AB B
128,300 15:53
128,300
Bied
128,30015:53
128,400
Laat
 +0,300 +0,23% 129,200 127,600 50.619
HMS NETWORKS AB
416,600 15:53
416,000
Bied
416,60015:53
416,600
Laat
 -2,000 -0,48% 419,000 414,200 5.831
Hoist Finance AB
58,900 15:21
58,800
Bied
58,90015:21
59,000
Laat
 +0,800 +1,38% 59,300 57,700 6.433
HOLMEN AB A SK 25
425,000 12:14
424,000
Bied
425,00012:14
429,000
Laat
 -3,000 -0,70% 426,000 425,000 23
HOLMEN AB B SK 25
430,600 15:52
430,400
Bied
430,60015:52
430,800
Laat
 +0,400 +0,09% 433,400 429,300 20.550
HUFVUDSTADEN A SK 5
129,400 15:54
129,200
Bied
129,40015:54
129,400
Laat
 -1,800 -1,37% 131,300 129,300 17.016
Humana AB
30,350 15:12
30,350
Bied
30,35015:12
31,050
Laat
 +0,950 +3,23% 30,450 29,700 269
HUSQVARNA NAM. A SK 100
86,600 12:01
86,500
Bied
86,60012:01
86,900
Laat
 -0,300 -0,35% 86,600 86,300 153
HUSQVARNA NAM. B SK 100
86,700 15:54
86,720
Bied
86,70015:54
86,780
Laat
 -0,180 -0,21% 86,940 86,240 157.017
IAR SYSTEMS GROUP AB SK10
151,000 15:22
151,000
Bied
151,00015:22
152,000
Laat
 +0,500 +0,33% 151,000 149,500 425
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
1,820 15:34
1,804
Bied
1,82015:34
1,852
Laat
 -0,014 -0,76% 1,820 1,816 318
INDUSTRIV. A FR.
353,200 15:52
353,200
Bied
353,20015:52
353,400
Laat
 +1,600 +0,46% 354,200 350,200 14.512
INDUSTRIV. C
353,000 15:53
352,900
Bied
353,00015:53
353,200
Laat
 +2,300 +0,66% 353,800 349,700 35.470
INDUTRADE AB SK 1
260,700 15:54
260,400
Bied
260,70015:54
261,000
Laat
 -0,300 -0,11% 263,000 259,800 40.735
INFANT BACT.THER.B SK-,27
89,100 15:13
+0,900 +1,02% 90,000 89,100 392
INSTALCO AB A
36,500 15:51
36,480
Bied
36,50015:51
36,620
Laat
 +0,980 +2,76% 36,840 35,600 40.616
INTL PET. CORP.
137,300 15:40
137,300
Bied
137,30015:40
137,500
Laat
 +3,000 +2,23% 137,300 134,200 19.050
INTRUM AB SK-,02
27,340 15:46
27,220
Bied
27,34015:46
27,390
Laat
 +0,270 +1,00% 28,010 26,330 69.059
INV.OERESUND SK 2,5
111,000 15:51
110,600
Bied
111,00015:51
111,000
Laat
 0,000 0,00% 111,400 110,700 196
INVESTOR A (FRIA) O.N.
274,200 15:54
274,100
Bied
274,20015:54
274,300
Laat
 +2,700 +0,99% 274,800 271,700 44.499
INVISIO AB SK 1
236,500 15:41
236,000
Bied
236,50015:41
236,500
Laat
 +1,500 +0,64% 237,500 235,000 4.752
INWIDO AB (PUBL) SK 4
136,800 15:53
136,700
Bied
136,80015:53
136,900
Laat
 -1,400 -1,01% 138,200 135,300 17.535
ITAB SHOP CONC. SK 0,417
19,100 10:51
-0,050 -0,26% 19,100 19,100 133
JM AB
196,000 15:52
195,900
Bied
196,00015:52
196,200
Laat
 +2,700 +1,40% 197,000 192,350 58.127
JOHN MATTSON FAST.
56,000 14:35
56,200
Bied
56,00014:35
56,600
Laat
 +0,200 +0,36% 56,400 56,000 608
JOSEMARIA RESC.INC.
13,260 apr '22
0,000 0,00% 0,000 0,000
K2A KNAUST+ANDERSSON B
7,820 03 mei
0,000 0,00% 7,900 7,720 2.815
KABE GROUP AB B SK 5
332,000 14:58
321,000
Bied
332,00014:58
333,000
Laat
 -3,000 -0,90% 332,000 332,000 10
KARNOV GROUP AB
87,000 15:45
86,800
Bied
87,00015:45
87,200
Laat
 +0,600 +0,69% 87,900 86,200 88.011
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
18,230 15:53
17,980
Bied
18,23015:53
18,260
Laat
 +0,180 +1,00% 18,240 18,160 1.470
KINDRED GR.SDR LS-,000625
123,800 15:33
123,700
Bied
123,80015:33
123,900
Laat
 0,000 0,00% 123,800 123,600 22.802
KINNEVIK A
120,000 03 mei
121,000
Bied
120,00003 mei
121,800
Laat
 0,000 0,00% 120,400 116,600 496
KINNEVIK B SK 0,025
121,050 15:54
121,000
Bied
121,05015:54
121,050
Laat
 +1,250 +1,04% 121,250 118,525 139.338
KINNEVIK B RED. SH. B
173,000 jun '21
0,000 0,00% 0,000 0,000
KLARABO SVERIGE AB
19,900 14:58
19,140
Bied
19,90014:58
22,600
Laat
 +0,900 +4,74% 19,960 19,600 12.252
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
172,800 15:52
172,800
Bied
172,80015:52
173,400
Laat
 +16,800 +10,77% 173,200 159,000 14.384
KUNGSLEDEN AB
121,100 dec '21
0,000 0,00% 0,000 0,000
L E LUNDBERGF.B FRIA SK10
550,500 15:52
550,500
Bied
550,50015:52
551,000
Laat
 +2,000 +0,36% 552,000 545,500 4.578
LAGERCRANTZ GROUP SER.B
167,700 15:53
167,600
Bied
167,70015:53
167,800
Laat
 +1,200 +0,72% 167,700 165,100 36.180
LAMMHULTS DESI.GR.B SK 10
27,300 02 mei
27,000
Bied
27,30002 mei
27,600
Laat
 0,000 0,00% 0,000 0,000
LATOUR INV. B SK-,208325
276,000 15:54
275,800
Bied
276,00015:54
276,200
Laat
 +2,200 +0,80% 277,200 273,000 14.197
LEOVEGAS AB
60,600 sep '22
0,000 0,00% 0,000 0,000
LIFCO AB B
266,400 15:52
266,200
Bied
266,40015:52
266,600
Laat
 -4,200 -1,55% 270,400 265,400 29.785
LIME TECHNOLOGIES
314,000 15:54
313,500
Bied
314,00015:54
316,000
Laat
 -13,000 -3,98% 325,000 313,500 517
Lindab International AB
210,800 15:51
210,800
Bied
210,80015:51
211,000
Laat
 -1,400 -0,66% 213,400 206,200 95.920
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
13,500 09:05
+0,260 +1,96% 13,500 13,500 1.484
LOOMIS AB SERIES
269,200 15:55
267,200
Bied
269,20015:55
273,800
Laat
 -13,800 -4,88% 288,600 265,400 27.358
LUCARA DIAMOND CORP.
2,595 02 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.
149,000 15:41
148,200
Bied
149,00015:41
148,800
Laat
 +3,600 +2,48% 149,400 147,000 1.202
LUNDIN MINING CORP.
122,000 15:53
122,000
Bied
122,00015:53
122,100
Laat
 +3,300 +2,78% 122,900 120,900 33.417
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
468,500 15:52
466,500
Bied
468,50015:52
469,000
Laat
 +3,500 +0,75% 472,000 458,500 780
MEDICOVER AB
182,600 15:54
182,400
Bied
182,60015:54
182,800
Laat
 +1,200 +0,66% 184,000 178,200 46.577
Medivir AB
3,130 14:53
2,990
Bied
3,13014:53
3,130
Laat
 +0,050 +1,62% 3,130 3,130 68
MEKO AB
116,600 15:43
114,400
Bied
116,60015:43
117,000
Laat
 +0,800 +0,69% 117,800 115,600 921
MENDUS AB
0,461 03 mei
0,454
Bied
0,46103 mei
0,000
Laat
 0,000 0,00% 0,461 0,461 11.925
MICRO SYSTEMAT. B SK-,20
56,000 11:46
55,800
Bied
56,00011:46
56,400
Laat
 +2,400 +4,48% 56,000 56,000 40
MIDSONA AB B 2 SK 5
8,030 14:34
+0,040 +0,50% 8,050 7,990 3.054
MILLICOM IN.SDRS EM.05/22
152,300 jun '22
0,000 0,00% 0,000 0,000
MILLICOM INTL CELL. SDRS
230,000 15:53
229,800
Bied
230,00015:53
230,200
Laat
 0,000 0,00% 232,000 229,800 12.630
MILLICOM INTL SDRS -ANR-
42,000 jun '22
0,000 0,00% 0,000 0,000
MIPS AB O.N.
390,000 15:53
390,000
Bied
390,00015:53
390,600
Laat
 +5,000 +1,30% 392,000 382,000 8.304
Moberg Pharma AB
38,660 15:41
38,000
Bied
38,66015:41
39,180
Laat
 +1,780 +4,83% 38,660 36,800 5.568
MOD. TIMES GRP M B SK 2,5
94,000 15:55
93,950
Bied
94,00015:55
94,100
Laat
 +0,150 +0,16% 95,450 93,950 44.535
MOMENT GROUP O.N.
10,600 15 apr
0,000 0,00% 0,000 0,000
MOMENTUM GROUP AB SER.B
132,300 14:32
132,400
Bied
132,30014:32
133,200
Laat
 -1,900 -1,42% 132,400 131,700 609
MULTIQ INTERNATIONAL SK 1
1,607 jan '22
0,000 0,00% 0,000 0,000
MUNTERS GROUP AB B
224,600 15:53
224,600
Bied
224,60015:53
225,000
Laat
 +2,200 +0,99% 225,200 221,800 51.994
MYCRONIC AB SK 1
392,300 15:54
392,000
Bied
392,30015:54
392,600
Laat
 +5,500 +1,42% 397,600 389,200 22.687
MYSAFETY GROUP AB B
10,050 25 apr
0,000 0,00% 0,000 0,000
NAXS AB
64,600 12:08
+0,200 +0,31% 64,600 64,600 1
NCAB GROUP AB
74,100 15:54
74,000
Bied
74,10015:54
74,200
Laat
 +0,650 +0,88% 75,000 72,900 43.154
NCC A FRIA SK 25
115,500 19 jul
0,000 0,00% 0,000 0,000
NCC B FRIA SK 8
131,700 15:51
131,500
Bied
131,70015:51
131,800
Laat
 +0,200 +0,15% 132,700 128,750 84.247
NEDERMAN HLDG AB
199,500 15:31
197,200
Bied
199,50015:31
206,000
Laat
 +1,500 +0,76% 199,800 195,600 990
NELLY GROUP AB
17,220 02 mei
0,000 0,00% 0,000 0,000
NET INSIGHT AB B SK-,04
5,290 15:44
5,280
Bied
5,29015:44
5,300
Laat
 +0,130 +2,52% 5,320 5,145 10.349
NETEL HOLDING AB
15,200 12:30
-0,200 -1,30% 15,200 15,200 1.535
NEW WAVE GROUP AB B O.N.
103,600 15:55
103,500
Bied
103,60015:55
103,700
Laat
 +0,500 +0,48% 105,100 102,800 35.468
NGS GROUP AB O.N.
23,300 apr '22
0,000 0,00% 0,000 0,000
NIBE INDUSTRIER B
52,340 15:55
52,320
Bied
52,34015:55
52,380
Laat
 +0,960 +1,87% 52,380 50,880 929.861
NILORNGRUPPEN AB B
74,000 15:51
73,400
Bied
74,00015:51
74,200
Laat
 +0,200 +0,27% 74,000 73,400 313
Nivika Fastigheter AB
35,000 12:50
34,800
Bied
35,00012:50
35,000
Laat
 +0,200 +0,57% 35,000 34,400 1.376
NOBIA AB SK 0,333
4,390 15:54
4,370
Bied
4,39015:54
4,470
Laat
 -0,330 -6,99% 4,740 4,364 134.257
NOBINA AB SK 90
108,100 feb '22
0,000 0,00% 0,000 0,000
NOKIA OYJ EO-,06
40,205 15:55
40,175
Bied
40,20515:55
40,230
Laat
 +0,425 +1,07% 40,205 39,765 29.223
NOLATO AB SER.B
58,100 15:53
58,000
Bied
58,10015:53
58,200
Laat
 +3,300 +6,02% 59,950 54,350 159.302
Nordea Bank Abp
128,525 15:55
128,500
Bied
128,52515:55
128,550
Laat
 +0,825 +0,65% 129,400 127,400 458.925
NORDIC PAPER HOLDING AB
56,925 15:48
56,850
Bied
56,92515:48
57,000
Laat
 +0,725 +1,29% 57,450 56,650 7.407
NORDIC WATERPROOFING HLDG
160,600 13:16
160,600
Bied
160,60013:16
163,800
Laat
 +0,600 +0,37% 160,600 160,400 157
NORDNET AB (PUBL)
202,000 15:53
201,800
Bied
202,00015:53
202,200
Laat
 +2,700 +1,35% 202,600 197,500 65.972
NORION BANK AB
42,350 15:54
42,250
Bied
42,35015:54
42,950
Laat
 +1,200 +2,92% 42,450 41,900 1.112
NORVA24 GROUP AB (PUBL.)
27,800 15:18
27,800
Bied
27,80015:18
28,000
Laat
 +0,100 +0,36% 28,250 27,800 11.752
NOTE AB SK-,50
140,000 15:51
139,800
Bied
140,00015:51
140,200
Laat
 -0,800 -0,57% 141,600 138,600 3.599
NOVOTEK AB B SK-,25
65,400 03 mei
65,000
Bied
65,40003 mei
67,400
Laat
 0,000 0,00% 65,400 65,400 146
NP3 FASTIGHETER AB (PUBL)
239,250 15:43
239,000
Bied
239,25015:43
240,000
Laat
 -5,250 -2,15% 246,000 239,250 3.098
Nyfosa AB
97,300 15:51
97,300
Bied
97,30015:51
97,600
Laat
 -0,450 -0,46% 98,550 96,750 23.355
OEM INTERN.(POST SPLIT) B
105,400 15:44
105,000
Bied
105,40015:44
105,600
Laat
 +1,000 +0,96% 106,000 105,000 1.256
CLAS OHLSON B SK1,25
138,600 15:54
138,600
Bied
138,60015:54
138,700
Laat
 +2,400 +1,76% 139,500 137,350 13.760
ONCOPEPTIDES AB O.N.
3,000 09:07
2,850
Bied
3,00009:07
2,975
Laat
 +0,085 +2,92% 3,000 3,000 2.856
OREXO AB SK-,40
16,700 30 apr
19,380
Bied
16,70030 apr
0,000
Laat
 0,000 0,00% 0,000 0,000
ORRON ENERGY AB SK-,01
7,338 15:51
7,306
Bied
7,33815:51
7,398
Laat
 +0,084 +1,16% 7,376 7,236 73.644
ORTIVUS SK 5
5,540 dec '22
0,000 0,00% 0,000 0,000
OSCAR PROP H.(POST SPLIT)
0,226 26 apr
0,206
Bied
0,22626 apr
0,000
Laat
 0,000 0,00% 0,000 0,000
OX2 AB
40,210 15:52
40,160
Bied
40,21015:52
40,260
Laat
 +0,330 +0,83% 40,880 40,080 74.349
PANDOX AB B
172,900 15:54
172,800
Bied
172,90015:54
173,000
Laat
 -0,100 -0,06% 173,800 172,000 1.174
PEAB AB B SK 5
69,800 15:48
69,800
Bied
69,80015:48
69,950
Laat
 +1,100 +1,60% 71,650 66,500 189.276
PFIZER INC. DL-,05
421,800 feb '23
0,000 0,00% 0,000 0,000
PIERCE GROUP AB
8,340 10:09
7,700
Bied
8,34010:09
8,260
Laat
 +0,220 +2,71% 8,340 8,340 10
PION GROUP AB B SK-,20
7,440 05 apr
0,000 0,00% 0,000 0,000
PLATZER FAST.HLDG B SK-10
90,400 15:43
90,400
Bied
90,40015:43
90,700
Laat
 -0,550 -0,60% 90,800 89,400 1.881
POOLIA AB B SK-,20
0,000
0,000 0,00% 0,000 0,000
POWERCELL SWEDEN SK-,022
26,980 15:53
27,000
Bied
26,98015:53
27,060
Laat
 -0,120 -0,44% 27,320 26,680 10.055
PRECISE BIOMETR. A
1,502 29 apr
0,000 0,00% 0,000 0,000
PREVAS AB B SK 2,5
121,000 15:03
120,200
Bied
121,00015:03
123,000
Laat
 +1,600 +1,34% 121,000 120,800 192
PRICER AB B SK-10
11,100 15:54
11,040
Bied
11,10015:54
11,160
Laat
 +0,220 +2,02% 11,340 10,760 18.330
PROACT IT GROUP AB O.N.
104,600 15:22
104,000
Bied
104,60015:22
104,600
Laat
 +0,200 +0,19% 105,000 104,200 1.677
PROBI AB SK 5
206,000 14:09
206,000
Bied
206,00014:09
209,000
Laat
 +3,000 +1,48% 206,000 206,000 10
PROFILGRUPPEN AB SK 5
122,000 15:34
-2,500 -2,01% 122,000 122,000 78
PROFOTO HOLDING AB
76,200 03 mei
0,000 0,00% 76,200 76,200 75
Q-Linea AB
2,785 02 mei
0,000 0,00% 0,000 0,000
RAILCARE GROUP AB
28,500 15:44
28,600
Bied
28,50015:44
0,000
Laat
 -0,200 -0,70% 29,000 28,400 1.143
RATOS A SK 2,083
39,800 15:30
39,100
Bied
39,80015:30
39,800
Laat
 +0,600 +1,53% 39,800 39,800 200
RATOS B FRIA SK 2,083
37,880 15:55
37,840
Bied
37,88015:55
37,900
Laat
 +0,240 +0,64% 38,100 37,700 40.084
RAYSEARCH LABS B SK 0,40
121,600 15:26
121,200
Bied
121,60015:26
122,200
Laat
 +3,200 +2,70% 121,600 119,600 1.349
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
151,600 15:39
150,800
Bied
151,60015:39
151,800
Laat
 +10,600 +7,52% 152,200 148,000 1.996
RESURS HOLDING AB
16,610 15:43
16,580
Bied
16,61015:43
16,610
Laat
 -0,100 -0,60% 16,800 16,500 36.739
RIZZO GROUP AB B O.N.
0,045 07 mrt
0,000 0,00% 0,000 0,000
ROTTNEROS AB FR. SK 1
11,380 15:02
11,120
Bied
11,38015:02
11,380
Laat
 0,000 0,00% 11,520 11,380 96
Rusta AB
77,800 15:51
77,750
Bied
77,80015:51
77,950
Laat
 +1,800 +2,37% 78,050 76,450 23.794
Rvrc Holding AB
60,900 15:53
59,900
Bied
60,90015:53
61,000
Laat
 -0,050 -0,08% 61,700 60,000 21.827
SAAB AB B SK 25
897,200 15:55
896,800
Bied
897,20015:55
897,400
Laat
 +16,400 +1,86% 897,800 881,200 54.007
SAMHALLSBYGG. SER.D
6,350 15:39
6,320
Bied
6,35015:39
6,490
Laat
 +0,370 +6,19% 6,420 5,890 22.651
SAMHALLSBYGGNADSBOL.I.N.B
4,362 15:55
4,353
Bied
4,36215:55
4,369
Laat
 +0,185 +4,42% 4,479 4,000 1.677.136
SAMPO OYJ (SDR)/1
442,000 15:31
442,500
Bied
442,00015:31
443,500
Laat
 +4,000 +0,91% 444,750 440,500 1.401
SANDVIK AB
224,250 15:54
224,200
Bied
224,25015:54
224,300
Laat
 +4,550 +2,07% 224,700 220,200 531.913
SAS AB SK 20,10
0,026 12:18
0,023
Bied
0,02612:18
0,000
Laat
 0,000 -1,13% 0,026 0,026 948
SCANDI STANDARD AB (PUBL)
71,800 15:53
71,700
Bied
71,80015:53
72,000
Laat
 -3,000 -4,01% 72,500 71,500 13.176
SCANDIC HOTELS GP EO-,25
61,450 15:54
61,400
Bied
61,45015:54
61,500
Laat
 +1,800 +3,02% 61,500 59,750 142.199
SDIPTECH AB B O.N.
292,800 15:53
292,000
Bied
292,80015:53
292,800
Laat
 +5,600 +1,95% 292,800 286,600 1.064
SECTRA AB
220,400 15:54
220,200
Bied
220,40015:54
220,800
Laat
 -0,800 -0,36% 222,200 219,200 5.014
SECURITAS AB B SK 1
111,700 15:54
111,650
Bied
111,70015:54
111,750
Laat
 +2,100 +1,92% 112,000 109,600 146.425
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
22,850 15:32
22,750
Bied
22,85015:32
22,900
Laat
 +0,150 +0,66% 23,400 22,750 27.171
SEMCON AB SK 1
157,000 nov '22
0,000 0,00% 157,000 157,000 88
SENSYS GATSO GR.AB SK-,10
77,400 12:30
+2,000 +2,65% 77,400 76,200 539
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
24,140 15:54
24,120
Bied
24,14015:54
24,140
Laat
 -2,020 -7,72% 26,170 23,450 2.663.030
SINTERCAST AB SK 1
111,000 15:14
110,000
Bied
111,00015:14
111,000
Laat
 +4,000 +3,74% 111,500 111,000 310
SKAND.ENSK. BKN A FR.SK10
148,875 15:54
148,850
Bied
148,87515:54
148,900
Laat
 +1,575 +1,07% 149,575 147,050 625.433
SKAND.ENSK. BKN C FR.SK10
150,600 15:03
150,400
Bied
150,60015:03
151,000
Laat
 +1,000 +0,67% 151,000 149,800 612
SKANSKA AB B FRIA SK 3
197,600 15:53
197,550
Bied
197,60015:53
197,700
Laat
 +1,800 +0,92% 198,100 195,800 179.597
SKF AB A SK 0,625
234,500 14:09
234,000
Bied
234,50014:09
235,000
Laat
 +3,000 +1,30% 234,500 234,000 14
SKF AB B SK 0,625
234,300 15:55
234,200
Bied
234,30015:55
234,400
Laat
 +3,100 +1,34% 235,200 230,900 260.594
SKISTAR AB O.N.
155,250 15:49
155,200
Bied
155,25015:49
155,300
Laat
 +0,150 +0,10% 156,400 153,900 17.651
SOFTRONIC AB B SK 0,40
21,350 15:19
20,650
Bied
21,35015:19
21,900
Laat
 -0,050 -0,23% 21,350 21,350 51
SSAB AB -A- FRIA
63,400 15:54
63,360
Bied
63,40015:54
63,440
Laat
 +0,480 +0,76% 63,940 62,680 334.758
SSAB AB -B- FRIA
63,300 15:55
63,300
Bied
63,30015:55
63,340
Laat
 +0,540 +0,86% 63,720 62,580 404.922
STARBREEZE AB A SK-,20
0,000
-0,978 -100,00% 0,000 0,000
STARBREEZE AB B SK-,20
0,219 10:10
-0,001 -0,27% 0,219 0,219 22.777
STENDOERREN FASTIGHET. B
180,000 15:48
179,000
Bied
180,00015:48
180,000
Laat
 -1,000 -0,55% 180,000 180,000 114
STILLFRONT GRP AB SK-,07
10,730 15:53
10,710
Bied
10,73015:53
10,730
Laat
 -0,080 -0,74% 11,020 10,490 178.121
STOCKWIK FOERVALTNING AB
14,910 26 apr
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)
148,800 15:43
148,700
Bied
148,80015:43
149,000
Laat
 -1,250 -0,83% 150,400 148,600 14.226
STORSKOGEN GROUP AB SER.B
6,182 15:55
6,154
Bied
6,18215:55
6,190
Laat
 -0,010 -0,16% 6,338 6,118 513.681
STRAX AB SK -,03125
0,440 03 mei
0,000 0,00% 0,467 0,440 14.048
STUDSVIK AB SK 1
117,400 03 mei
0,000 0,00% 117,400 117,400 80
SVEDBERGS DALS. B SK 1,25
41,700 15:29
41,100
Bied
41,70015:29
42,250
Laat
 -0,250 -0,60% 41,700 41,700 18
SVENSKA CELL.A FR.SK 3,33
162,600 14:11
162,400
Bied
162,60014:11
163,000
Laat
 -1,000 -0,61% 162,700 162,200 253
SVENSKA CELL.B FRIA SK10
162,650 15:55
162,600
Bied
162,65015:55
162,700
Laat
 +0,050 +0,03% 163,000 161,850 120.766
SVENSKA HDLSBKN A SK1,433
96,940 15:54
96,940
Bied
96,94015:54
96,980
Laat
 +0,570 +0,59% 97,200 96,060 1.024.555
SVENSKA HDLSBKN B SK1,433
121,700 15:50
121,600
Bied
121,70015:50
123,200
Laat
 +1,100 +0,91% 122,000 120,100 6.809
SVOLDER AB B O.N.
64,200 15:55
64,150
Bied
64,20015:55
64,300
Laat
 +0,300 +0,47% 64,750 63,700 5.093
SWECO AB A SK 1,-
107,000 15 aug
119,000
Bied
107,00015 aug
0,000
Laat
 0,000 0,00% 0,000 0,000
SWECO AB B SK 1,-
120,100 15:53
120,000
Bied
120,10015:53
120,200
Laat
 +1,100 +0,92% 120,500 119,300 22.931
SWEDBANK A
215,850 15:55
215,800
Bied
215,85015:55
215,900
Laat
 +3,750 +1,77% 216,250 212,400 406.851
SWEDISH LOGISTIC PROP. B
32,800 15:51
32,600
Bied
32,80015:51
32,800
Laat
 -0,500 -1,50% 32,800 32,150 16.056
SWEDISH MATCH
113,550 dec '22
0,000 0,00% 113,600 113,500 147.186
SWEDISH ORPHAN BIOVIT.SK1
280,000 15:54
280,000
Bied
280,00015:54
280,400
Laat
 +0,400 +0,14% 286,000 279,600 39.382
SYNSAM AB
51,900 15:53
51,800
Bied
51,90015:53
52,000
Laat
 +0,750 +1,47% 52,100 51,200 40.312
Systemair AB
77,200 15:52
77,000
Bied
77,20015:52
77,300
Laat
 +0,300 +0,39% 77,200 76,500 4.603
TELE2 AB B SK -,625
103,550 15:54
103,500
Bied
103,55015:54
103,550
Laat
 +0,725 +0,71% 104,000 102,850 345.263
ERICSSON A (FRIA)
57,700 15:53
57,600
Bied
57,70015:53
57,800
Laat
 +0,400 +0,70% 57,700 57,300 3.021
ERICSSON B (FRIA)
57,160 15:55
57,140
Bied
57,16015:55
57,180
Laat
 +0,380 +0,67% 57,270 56,700 708.867
TELIA COMPANY AB SK 3,20
25,150 15:55
25,140
Bied
25,15015:55
25,160
Laat
 -0,090 -0,36% 25,385 25,140 1.118.324
TETHYS OIL AB O.N.
35,500 15:40
35,600
Bied
35,50015:40
35,850
Laat
 +0,100 +0,28% 35,600 35,100 2.514
TF BANK AB
206,000 15:40
206,000
Bied
206,00015:40
208,000
Laat
 -1,000 -0,48% 206,000 206,000 104
THULE GROUP AB (PUBL)
310,800 15:54
310,600
Bied
310,80015:54
311,000
Laat
 +2,200 +0,71% 311,400 305,400 16.471
TietoEVRY Oyj
210,600 15:36
209,800
Bied
210,60015:36
210,200
Laat
 +0,600 +0,29% 211,200 210,600 249
TOBII AB
4,208 14:25
4,020
Bied
4,20814:25
4,178
Laat
 +0,182 +4,52% 4,208 4,068 12.818
TOBII DYNAVOX AB
57,300 15:53
57,100
Bied
57,30015:53
57,300
Laat
 +1,200 +2,14% 57,400 56,200 21.703
TRACTION AB B
269,000 10:51
268,000
Bied
269,00010:51
0,000
Laat
 -2,000 -0,74% 269,000 269,000 72
TRADEDOUBLER AB SK -,40
4,490 02 apr
4,750
Bied
4,49002 apr
0,000
Laat
 0,000 0,00% 0,000 0,000
TRATON SE INH O.N.
376,000 15:48
376,000
Bied
376,00015:48
377,500
Laat
 -3,500 -0,92% 384,500 370,500 20.814
TRELLEBORG B (FRIA) SK 25
400,200 15:54
400,000
Bied
400,20015:54
400,400
Laat
 +4,200 +1,06% 404,600 397,600 99.121
TRENTION AB SK 500
0,000
0,000 0,00% 0,000 0,000
TROAX GROUP AB A
226,750 15:35
226,000
Bied
226,75015:35
227,500
Laat
 +2,000 +0,89% 227,500 222,500 2.691
TRUECALLER AB SER.B
37,160 15:53
37,080
Bied
37,16015:53
37,160
Laat
 -0,220 -0,59% 38,220 36,420 54.357
VBG GROUP AB SK 2,5
380,500 15:54
380,000
Bied
380,50015:54
381,000
Laat
 +0,500 +0,13% 381,000 368,500 3.119
VEF AB
2,295 14:25
2,235
Bied
2,29514:25
2,370
Laat
 +0,015 +0,66% 2,295 2,295 1.783
VEONEER SDR DL 1
343,200 mrt '22
0,000 0,00% 0,000 0,000
VESTUM AB AK
7,910 15:18
7,850
Bied
7,91015:18
7,900
Laat
 -0,030 -0,38% 7,910 7,690 13.052
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
0,803 15:50
0,801
Bied
0,80315:50
0,820
Laat
 -0,043 -5,10% 0,825 0,790 497.292
VIKING SUPPLY SHIP. B
65,400 dec '22
0,000 0,00% 66,000 64,800 665
VITEC SOFTWARE GROUP AB B
498,800 15:42
498,400
Bied
498,80015:42
499,200
Laat
 -4,200 -0,83% 506,000 496,400 4.943
VITROLIFE AB SK 0,2
176,700 15:53
176,500
Bied
176,70015:53
177,000
Laat
 +1,500 +0,86% 179,600 174,600 19.038
VIVESTO AB SK-,10
1,702 mrt '22
0,000 0,00% 0,000 0,000
VNV GLOBAL AB
27,100 15:54
27,060
Bied
27,10015:54
27,100
Laat
 +1,100 +4,23% 27,220 25,580 21.952
VOLATI AB
105,600 15:54
105,000
Bied
105,60015:54
105,800
Laat
 -0,100 -0,09% 105,600 103,000 2.247
VOLVO A FRIA
283,200 15:55
283,000
Bied
283,20015:55
283,200
Laat
 +3,600 +1,29% 285,000 280,400 27.934
VOLVO B (FRIA)
274,200 15:55
274,200
Bied
274,20015:55
274,300
Laat
 +3,000 +1,11% 276,400 271,700 627.838
VOLVO CAR AB B
34,770 15:55
34,720
Bied
34,77015:55
34,780
Laat
 +0,610 +1,79% 34,980 34,250 543.638
WALLENSTAM AB SER.B
49,420 15:53
49,420
Bied
49,42015:53
49,500
Laat
 -0,580 -1,16% 50,000 49,140 36.429
WIHLBORGS FASTIGHE. O.N.
93,300 15:53
93,300
Bied
93,30015:53
93,400
Laat
 -0,900 -0,96% 94,550 93,250 34.584
XANO INDUSTRI AB B
100,600 11:48
98,000
Bied
100,60011:48
100,600
Laat
 +1,800 +1,82% 100,600 100,600 95
Xbrane Biopharma AB
0,200 15:51
0,193
Bied
0,20015:51
0,000
Laat
 -0,010 -4,85% 0,202 0,200 280.795
XSPRAY PHARMA AB
43,250 09:19
42,800
Bied
43,25009:19
44,500
Laat
 +1,300 +3,10% 43,250 42,950 590
XSTO TEST SYMBOL
0,000
-109,996 -100,00% 0,000 0,000
XVIVO PERFUSION AB
375,000 15:54
373,500
Bied
375,00015:54
375,000
Laat
 -3,000 -0,79% 376,500 372,000 2.743
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!