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
291,000 13:33
290,800
Bied
291,00013:33
291,200
Laat
 -2,000 -0,68% 295,400 291,000 24.646
AB SAGAX A
277,000 13:35
277,000
Bied
277,00013:35
278,000
Laat
 0,000 0,00% 277,000 277,000 300
AB SAGAX B
277,600 13:35
277,400
Bied
277,60013:35
278,000
Laat
 +1,200 +0,43% 280,600 276,400 26.126
AB SAGAX D
31,850 13:23
31,850
Bied
31,85013:23
31,900
Laat
 -0,075 -0,23% 32,000 31,825 16.638
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
55,650 13:31
55,600
Bied
55,65013:31
56,300
Laat
 -0,050 -0,09% 56,600 55,500 31.942
ACTIVE BIOTECH SK 10
0,569 31 mei
0,000 0,00% 0,569 0,569 621
Adapteo Oyj
163,200 sep '21
0,000 0,00% 0,000 0,000
ADDLIFE AB B
112,200 13:33
112,200
Bied
112,20013:33
112,500
Laat
 -3,500 -3,03% 115,800 111,000 5.466
ADDNODE GROUP AB SK 3
119,500 13:29
119,400
Bied
119,50013:29
119,900
Laat
 -2,900 -2,37% 122,100 118,700 31.143
ADDTECH AB B SK 0,1875
245,600 13:30
245,400
Bied
245,60013:30
245,800
Laat
 -0,600 -0,24% 250,600 245,400 22.249
AFRICA OIL CORP.
19,740 12:43
19,500
Bied
19,74012:43
19,720
Laat
 +0,400 +2,07% 19,850 19,690 17.059
AFRY AB B FRIA
282,200 jun '21
0,000 0,00% 0,000 0,000
AFRY AB B FRIA
188,500 13:30
188,300
Bied
188,50013:30
188,600
Laat
 0,000 0,00% 191,800 187,400 11.015
AHLSTROM-MUNKSJOE OYJ
180,000 mei '21
0,000 0,00% 0,000 0,000
ALFA LAVAL AB SK 2,5
486,100 13:34
486,000
Bied
486,10013:34
486,300
Laat
 +1,400 +0,29% 491,400 484,800 46.603
ALIMAK GROUP AB (PUBL)
114,400 13:24
114,200
Bied
114,40013:24
116,400
Laat
 +1,200 +1,06% 114,400 113,000 3.925
Alleima AB
72,100 13:33
72,050
Bied
72,10013:33
72,150
Laat
 +0,850 +1,19% 72,950 71,900 53.050
ALLIGATOR BIOSC. AB O.N.
1,156 11:08
-0,004 -0,34% 1,186 1,156 28.601
ALLIGO AB B
141,200 13:29
141,200
Bied
141,20013:29
141,600
Laat
 +2,000 +1,44% 146,000 140,600 2.260
AMBEA AB O.N.
72,775 13:34
72,700
Bied
72,77513:34
72,850
Laat
 -0,175 -0,24% 73,300 72,000 35.615
ANNEHEM FASTIGHETER B
17,550 31 mei
0,000 0,00% 17,550 17,550 3
ANOTO GROUP SK-,60
0,161 03 mei
0,000 0,00% 0,000 0,000
AQ GROUP AB SK 0,40
142,020 13:17
141,700
Bied
142,02013:17
142,000
Laat
 -6,980 -4,68% 145,720 139,020 9.047
ARCTIC PAPER SA ZY 1
61,300 13:08
-0,650 -1,05% 61,850 61,300 234
ARION BANK HF AB SDR/1
10,450 10:52
10,300
Bied
10,45010:52
0,000
Laat
 +0,200 +1,95% 10,450 10,200 2.149
ARISE
49,600 13:12
49,650
Bied
49,60013:12
49,850
Laat
 +0,450 +0,92% 51,300 48,800 4.774
ARJO AB B
46,100 13:32
46,100
Bied
46,10013:32
46,140
Laat
 -0,280 -0,60% 46,700 45,940 70.126
ASCELIA PHARMA AB
10,040 30 mei
0,000 0,00% 0,000 0,000
ASSA-ABLOY AB B SK-,33
309,350 13:35
309,300
Bied
309,35013:35
309,400
Laat
 +1,850 +0,60% 311,700 307,300 226.771
ASTRAZENECA PLC DL-,25
1.631,500 13:36
1.631,000
Bied
1.631,50013:36
1.631,500
Laat
 -7,500 -0,46% 1.656,500 1.622,500 51.287
ATLAS COPCO A
202,700 13:35
202,600
Bied
202,70013:35
202,800
Laat
 +2,000 +1,00% 204,300 201,750 676.082
ATLAS COPCO B FRIA. O.N.
174,600 13:35
174,550
Bied
174,60013:35
174,600
Laat
 +1,700 +0,98% 176,100 173,550 309.919
ATRIUM LJUNGBERG SK 2,50
202,000 13:34
201,500
Bied
202,00013:34
202,500
Laat
 +1,500 +0,75% 203,500 200,500 2.215
ATTENDO AB
42,600 13:34
42,550
Bied
42,60013:34
42,650
Laat
 -0,100 -0,23% 43,000 42,500 19.452
AUTOLIV SDR/1 DL-,01
1.350,200 13:31
1.349,800
Bied
1.350,20013:31
1.350,400
Laat
 +9,400 +0,70% 1.351,800 1.344,400 5.178
AVANZA BK HLDG AB SK 0,50
275,600 13:29
275,800
Bied
275,60013:29
276,000
Laat
 +1,600 +0,58% 284,900 275,500 44.006
Axfood AB
278,800 13:34
278,700
Bied
278,80013:34
278,900
Laat
 +0,800 +0,29% 280,000 276,900 20.165
B3 CONSULTING GRP AB O.N.
80,100 12:57
78,200
Bied
80,10012:57
79,900
Laat
 -2,800 -3,38% 82,450 80,100 249
BACTIGUARD HLDG B
71,800 31 mei
68,400
Bied
71,80031 mei
0,000
Laat
 0,000 0,00% 72,000 70,400 358
BALCO GROUP AB
47,000 10:52
+1,750 +3,87% 47,000 45,200 703
BE GROUP AB
64,100 31 mei
63,000
Bied
64,10031 mei
65,000
Laat
 0,000 0,00% 64,100 64,000 347
BEIJER ALMA AB B SK 2,083
213,500 13:26
213,000
Bied
213,50013:26
214,000
Laat
 -3,000 -1,39% 216,500 213,500 455
BEIJER ELECTR. SK 0,3333
0,000
0,000 0,00% 0,000 0,000
BEIJER REF AB B
168,800 13:34
168,800
Bied
168,80013:34
168,950
Laat
 +1,650 +0,99% 170,800 167,600 169.265
BERGMAN BEVING AB SK 2
276,500 13:33
276,000
Bied
276,50013:33
277,500
Laat
 +4,000 +1,47% 276,500 271,000 722
BERGS TIMBER AB B O.N.
44,500 21 dec
0,000 0,00% 0,000 0,000
BERNER INDUSTRIER AB B
39,400 10:03
+2,100 +5,63% 39,400 39,400 58
BETSSON AB SER.B
119,550 13:31
119,500
Bied
119,55013:31
119,700
Laat
 -1,450 -1,20% 120,900 118,950 20.524
BETSSON AB B RED. SHS
1,965 sep '22
0,000 0,00% 0,000 0,000
BHG Group AB
17,910 13:21
17,910
Bied
17,91013:21
17,990
Laat
 +0,400 +2,28% 18,400 17,310 94.558
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
147,400 13:30
147,200
Bied
147,40013:30
147,400
Laat
 -1,600 -1,07% 150,000 146,700 6.029
BILLERUD SK 12,50
106,300 13:31
106,200
Bied
106,30013:31
106,400
Laat
 0,000 0,00% 106,400 104,600 35.573
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
243,600 13:33
243,000
Bied
243,60013:33
244,200
Laat
 +1,400 +0,58% 244,500 237,000 16.895
BIOGAIA AB B O.N.
127,400 13:23
127,300
Bied
127,40013:23
127,600
Laat
 -5,700 -4,28% 127,600 124,100 26.712
BIOINVENT INTERN. SK 2
36,350 12:39
36,050
Bied
36,35012:39
36,350
Laat
 +0,075 +0,21% 38,000 36,350 933
BIOTAGE AB SK 1
179,600 13:30
178,400
Bied
179,60013:30
179,000
Laat
 -1,000 -0,55% 185,300 177,600 12.941
BJOERN BORG AB
62,440 13:05
-1,290 -2,02% 62,440 62,020 69
BOLIDEN AB
365,300 13:35
365,200
Bied
365,30013:35
365,500
Laat
 0,000 0,00% 370,000 359,800 241.577
BONAVA AB A FRIA SK 25
93,200 feb '21
0,000 0,00% 0,000 0,000
BONAVA AB B FRIA SK 8
9,700 13:16
9,615
Bied
9,70013:16
9,705
Laat
 -0,160 -1,62% 9,890 9,605 2.609
BONG AB
1,250 feb '23
0,000 0,00% 0,000 0,000
BOOZT AB
136,400 13:26
136,100
Bied
136,40013:26
136,300
Laat
 -0,800 -0,58% 137,200 134,000 7.185
BOULE DIAGNOSTICS SK 0,25
10,300 09:26
9,980
Bied
10,30009:26
10,200
Laat
 +0,100 +0,98% 10,300 10,300 932
BRAVIDA HOLDING AB
83,300 13:35
83,250
Bied
83,30013:35
83,300
Laat
 -0,550 -0,66% 83,700 82,200 49.442
BTS GROUP AB B SK 1
331,000 13:31
330,000
Bied
331,00013:31
332,000
Laat
 -4,000 -1,19% 332,000 327,000 697
BUFAB AB O.N.
382,800 13:35
382,400
Bied
382,80013:35
383,800
Laat
 +0,600 +0,16% 389,800 381,400 2.412
BULTEN AB
91,400 13:29
91,400
Bied
91,40013:29
92,800
Laat
 -0,800 -0,87% 91,700 90,500 1.985
BURE EQUITY NPV
364,200 13:32
364,000
Bied
364,20013:32
364,800
Laat
 -1,000 -0,27% 367,000 361,000 5.214
BYGGFAKTA GRP NORDIC HOL.
52,300 17 mei
0,000 0,00% 0,000 0,000
BYGGMAX GROUP
39,540 13:28
39,440
Bied
39,54013:28
39,600
Laat
 +1,410 +3,70% 39,540 38,700 5.145
CALLIDITAS THERAPEUTICS
208,000 13:27
208,000
Bied
208,00013:27
208,200
Laat
 -0,100 -0,05% 208,200 208,000 201.687
CAMURUS AB
588,000 13:34
588,000
Bied
588,00013:34
589,000
Laat
 +13,500 +2,35% 595,500 581,000 9.636
CANTARGIA AB
5,165 09:08
4,902
Bied
5,16509:08
5,080
Laat
 +0,457 +9,71% 5,165 5,165 179
CARY GROUP HOLDING AB
81,600 okt '22
0,000 0,00% 0,000 0,000
CASTELLUM AB
131,400 13:35
131,350
Bied
131,40013:35
131,550
Laat
 +1,050 +0,81% 132,050 130,700 187.049
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.
538,000 13:29
537,000
Bied
538,00013:29
539,000
Laat
 +3,000 +0,56% 543,000 536,000 13.356
CATENA MEDIA PLC EO-,0015
6,020 13:22
6,010
Bied
6,02013:22
6,170
Laat
 +0,030 +0,50% 6,190 6,020 7.837
CAVOTEC S.A. SF 1,28
17,200 11:51
16,700
Bied
17,20011:51
17,200
Laat
 +0,350 +2,08% 17,200 17,200 100
CELLAVISION AB SK -,15
267,000 13:23
265,500
Bied
267,00013:23
268,000
Laat
 +4,000 +1,52% 271,000 265,500 1.325
CIBUS NORDIC REAL
153,150 13:34
153,000
Bied
153,15013:34
153,150
Laat
 -0,300 -0,20% 154,200 152,350 14.904
Cint Group AB
14,470 13:29
14,440
Bied
14,47013:29
14,560
Laat
 +0,080 +0,56% 14,520 14,320 71.057
CLOETTA B
19,590 13:34
19,560
Bied
19,59013:34
19,590
Laat
 +0,270 +1,40% 19,590 19,340 196.789
COINSHARES I. LS-000247
68,900 13:29
68,700
Bied
68,90013:29
0,000
Laat
 +2,000 +2,99% 69,200 66,400 216
CONCEJO AB (PUBL) B SK 5
45,900 30 mei
53,400
Bied
45,90030 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
CONCENTRIC AB
207,000 13:13
206,500
Bied
207,00013:13
207,500
Laat
 -3,250 -1,55% 211,500 206,500 2.804
CONCORDIA MARIT.B FR.SK 8
9,800 25 jan
0,000 0,00% 0,000 0,000
COOR SVC MGMT HLDG SK 4
49,880 13:33
49,820
Bied
49,88013:33
49,920
Laat
 +0,720 +1,46% 50,000 49,020 3.651
COREM PPTY GROUP PREF.
243,000 11:10
243,000
Bied
243,00011:10
247,500
Laat
 -2,500 -1,02% 246,000 243,000 129
COREM PROPERTY GRP CL.A
11,950 jan '23
0,000 0,00% 0,000 0,000
COREM PROPERTY GRP CL.B
9,328 13:31
9,310
Bied
9,32813:31
9,345
Laat
 -0,128 -1,35% 9,705 9,280 53.678
COREM PROPERTY GRP CL.D
238,000 12:11
238,500
Bied
238,00012:11
242,000
Laat
 +2,000 +0,85% 240,750 238,000 95
CREADES AB
73,500 13:33
73,350
Bied
73,50013:33
73,700
Laat
 +0,100 +0,14% 74,400 73,000 3.043
CTEK AB
19,800 10:41
-0,250 -1,25% 19,950 19,800 822
CTT SYSTEMS AB SK 1
365,500 13:34
359,000
Bied
365,50013:34
366,000
Laat
 -3,500 -0,95% 380,000 365,000 1.494
DEDICARE AB B
59,600 13:04
58,200
Bied
59,60013:04
0,000
Laat
 -0,950 -1,57% 60,500 59,600 134
DIOS FASTIGHETER AB SK 2
90,725 13:30
90,600
Bied
90,72513:30
90,800
Laat
 -1,275 -1,39% 92,300 90,250 16.042
Dometic Group AB
74,700 13:28
74,600
Bied
74,70013:28
74,750
Laat
 +0,300 +0,40% 75,200 74,550 118.260
DORO INH. SK 1
21,200 09:37
21,300
Bied
21,20009:37
21,500
Laat
 +0,200 +0,95% 21,200 21,200 782
Duni AB
111,200 13:09
110,200
Bied
111,20013:09
111,200
Laat
 -1,200 -1,07% 111,200 111,000 772
DUROC AB B SK 1
16,800 29 mei
17,450
Bied
16,80029 mei
17,800
Laat
 0,000 0,00% 0,000 0,000
DUSTIN GROUP (PUBL) SK 5
14,640 13:30
14,590
Bied
14,64013:30
14,630
Laat
 +0,120 +0,83% 14,880 14,510 40.508
Eastnine AB
42,850 12:46
42,400
Bied
42,85012:46
43,800
Laat
 +1,100 +2,63% 43,300 42,550 1.043
Edgeware AB
0,000
0,000 0,00% 0,000 0,000
Egetis Therapeutics AB
8,635 10:39
+0,350 +4,22% 8,830 8,570 43.093
ELANDERS B SK 10
108,800 13:08
108,400
Bied
108,80013:08
109,000
Laat
 +2,800 +2,64% 110,200 107,000 1.251
ELECTRA GRUPPEN AK SK2,50
0,000
0,000 0,00% 0,000 0,000
ELECTROLUX PROF. B
68,200 13:33
68,100
Bied
68,20013:33
68,200
Laat
 -0,300 -0,44% 70,100 68,000 19.669
ELECTROLUX B
102,450 13:35
102,450
Bied
102,45013:35
102,550
Laat
 +2,810 +2,82% 103,200 100,300 355.069
ELEKTA AB B SK 2
85,600 13:35
85,600
Bied
85,60013:35
85,700
Laat
 -0,200 -0,23% 86,850 85,550 284.727
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
6,660 22 mei
6,040
Bied
6,66022 mei
7,300
Laat
 0,000 0,00% 0,000 0,000
EMBRACER GROUP AB B O.N.
26,150 13:35
26,120
Bied
26,15013:35
26,150
Laat
 +0,030 +0,11% 26,500 26,040 278.991
ENDOMINES AB
1,614 sep '22
-62,946 -97,50% 0,000 0,000
ENEA AB O.N.
77,800 13:19
76,600
Bied
77,80013:19
78,100
Laat
 -1,700 -2,14% 78,900 77,800 289
ENGCON AB B
91,700 13:29
89,800
Bied
91,70013:29
91,700
Laat
 -1,950 -2,08% 94,600 91,700 1.121
ENIRO GROUP AB A
0,510 31 mei
0,000 0,00% 0,510 0,498 25.510
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
80,050 12:47
78,200
Bied
80,05012:47
80,000
Laat
 -0,150 -0,19% 80,600 79,950 274
EPENDION AB SK 0,3333
125,800 13:00
125,000
Bied
125,80013:00
129,600
Laat
 -11,000 -8,04% 131,400 125,800 8
EPIROC AB A
219,000 13:34
218,800
Bied
219,00013:34
219,000
Laat
 +1,300 +0,60% 221,150 217,600 108.706
EPIROC AB B
198,200 13:31
198,100
Bied
198,20013:31
198,400
Laat
 0,000 0,00% 200,100 197,000 44.161
EQT AB
317,800 13:35
317,600
Bied
317,80013:35
317,800
Laat
 -1,400 -0,44% 326,600 315,800 155.890
ESSITY AB A
274,000 12:07
273,500
Bied
274,00012:07
274,500
Laat
 +3,500 +1,29% 274,000 274,000 22
ESSITY AB B
273,600 13:35
273,500
Bied
273,60013:35
273,600
Laat
 +4,200 +1,56% 274,300 269,900 290.168
ETRION CORP.
0,289 jan '22
0,000 0,00% 0,301 0,286 39.960
EVOLUTION AB (PU) SK-,003
1.128,750 13:35
1.129,000
Bied
1.128,75013:35
1.129,500
Laat
 -0,250 -0,02% 1.147,500 1.127,000 84.836
EWORK GROUP AB
142,600 11:11
139,800
Bied
142,60011:11
0,000
Laat
 -3,600 -2,46% 149,200 142,200 147
FABEGE AB SK 15,41
89,850 13:33
89,800
Bied
89,85013:33
89,950
Laat
 +0,550 +0,62% 89,900 88,575 66.146
FAGERHULT GROUP AB SK-,57
70,600 13:28
70,500
Bied
70,60013:28
70,800
Laat
 -0,200 -0,28% 71,050 70,300 2.278
FASADGRUPPEN GROUP AB
71,500 13:27
70,200
Bied
71,50013:27
72,800
Laat
 +0,200 +0,28% 72,000 70,500 561
FASTIG.AB BALD. B SK 0,16
71,330 13:35
71,320
Bied
71,33013:35
71,400
Laat
 +0,580 +0,82% 71,780 70,520 162.066
FASTIG. AB TRIANON B
22,400 13:01
22,300
Bied
22,40013:01
22,800
Laat
 -0,300 -1,32% 22,800 22,400 363
FASTIGHETSBOL.EMILSHUS B
37,000 13:25
36,600
Bied
37,00013:25
37,000
Laat
 +0,100 +0,27% 37,400 36,600 2.391
FastPartner AB
118,000 dec '21
0,000 0,00% 0,000 0,000
FASTPARTNER AB D O.N.
66,800 31 mei
66,200
Bied
66,80031 mei
0,000
Laat
 0,000 0,00% 66,800 66,800 312
FEELGOOD SVENSKA SK 1,25
5,600 aug '21
0,000 0,00% 0,000 0,000
FENIX OUTDOOR ITL NAM SF1
704,000 12:41
704,000
Bied
704,00012:41
706,000
Laat
 +3,000 +0,43% 710,000 702,000 77
FERRONORDIC AB
85,000 12:27
84,200
Bied
85,00012:27
84,900
Laat
 -2,600 -2,97% 86,800 85,000 647
FINGERPRINT CARDS SK-,04
0,156 12:37
0,153
Bied
0,15612:37
0,160
Laat
 -0,022 -12,25% 0,163 0,156 284.239
FM MATTSSON MORA GR.B
52,200 10:53
-0,400 -0,76% 52,200 52,200 272
FormPipe Software AB
27,600 12:33
27,500
Bied
27,60012:33
27,900
Laat
 -0,100 -0,36% 28,100 27,600 1.116
FORTNOX AB
64,920 13:34
64,820
Bied
64,92013:34
64,960
Laat
 -0,680 -1,04% 65,640 64,180 83.215
G5 ENTERTAINMENT AK
141,000 12:54
140,800
Bied
141,00012:54
143,000
Laat
 +1,800 +1,29% 141,000 139,600 53
GAMING INNOVATION DL 1
31,750 10:54
31,700
Bied
31,75010:54
32,000
Laat
 +0,650 +2,09% 31,900 31,650 9.244
GARO AB
31,700 13:33
31,050
Bied
31,70013:33
31,700
Laat
 +0,050 +0,16% 32,500 31,700 3.495
GETINGE AB B FR. SK-,50
187,600 13:34
187,500
Bied
187,60013:34
187,600
Laat
 +0,750 +0,40% 189,250 186,950 113.402
GHP SPECIALTY CARE AB SK1
34,750 mei '22
0,000 0,00% 0,000 0,000
GRANGES AB (PUBL)
136,300 13:29
136,200
Bied
136,30013:29
136,400
Laat
 +1,400 +1,04% 139,600 135,900 50.883
GREEN LANDSCAPING GROUP
78,350 10:41
77,700
Bied
78,35010:41
79,600
Laat
 -0,750 -0,95% 78,900 77,100 1.252
HENNES + MAURITZ B SK-125
185,000 13:33
184,950
Bied
185,00013:33
185,050
Laat
 -0,900 -0,48% 188,250 184,650 389.065
HAKI SAFETY B FRIA SK 10
30,200 31 mei
30,400
Bied
30,20031 mei
30,900
Laat
 0,000 0,00% 30,200 30,200 4
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
50,750 13:34
50,500
Bied
50,75013:34
50,800
Laat
 +1,070 +2,15% 51,500 49,000 8.460
HANZA AB
62,350 13:33
61,300
Bied
62,35013:33
62,450
Laat
 +0,150 +0,24% 65,100 62,050 7.191
HAVSFRUN INVEST.AB B SK 5
17,500 jun '22
0,000 0,00% 0,000 0,000
HEBA FASTIGHETS ABB
35,050 13:22
35,000
Bied
35,05013:22
35,200
Laat
 +0,050 +0,14% 35,500 35,000 9.649
HEXAGON AB B FRIA O.N.
116,400 13:35
116,350
Bied
116,40013:35
116,450
Laat
 +1,300 +1,13% 116,525 115,375 537.944
HEXATRONIC GROUP AB AK
45,400 13:30
45,350
Bied
45,40013:30
45,420
Laat
 +0,770 +1,73% 45,850 44,560 121.798
HEXPOL AB B
127,200 13:35
127,100
Bied
127,20013:35
127,300
Laat
 -1,100 -0,86% 130,300 127,000 24.683
HMS NETWORKS AB
445,800 13:31
444,400
Bied
445,80013:31
445,800
Laat
 -15,800 -3,42% 463,400 443,000 10.173
Hoist Finance AB
59,450 13:32
59,300
Bied
59,45013:32
60,400
Laat
 +0,450 +0,76% 59,700 58,900 6.852
HOLMEN AB A SK 25
439,000 12:49
434,000
Bied
439,00012:49
438,000
Laat
 +3,000 +0,69% 439,000 436,000 65
HOLMEN AB B SK 25
438,600 13:35
438,400
Bied
438,60013:35
439,000
Laat
 +1,000 +0,23% 445,600 437,000 22.808
HUFVUDSTADEN A SK 5
129,000 13:26
128,900
Bied
129,00013:26
129,200
Laat
 -0,400 -0,31% 130,400 127,600 33.313
Humana AB
33,050 13:14
32,900
Bied
33,05013:14
33,250
Laat
 +0,550 +1,69% 33,250 32,775 2.410
HUSQVARNA NAM. A SK 100
85,800 31 mei
86,400
Bied
85,80031 mei
86,700
Laat
 0,000 0,00% 85,800 85,800 110
HUSQVARNA NAM. B SK 100
86,620 13:34
86,580
Bied
86,62013:34
86,640
Laat
 +0,220 +0,25% 87,860 86,560 134.081
IAR SYSTEMS GROUP AB SK10
176,000 12:28
174,000
Bied
176,00012:28
180,000
Laat
 +7,000 +4,14% 178,250 175,500 533
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
1,480 30 mei
1,430
Bied
1,48030 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
IMMUNOVIA AB
1,420 10:46
-0,036 -2,47% 1,420 1,420 1.350
INDUSTRIV. A FR.
370,400 13:33
370,200
Bied
370,40013:33
370,600
Laat
 +2,600 +0,71% 375,000 370,200 54.726
INDUSTRIV. C
369,200 13:33
369,000
Bied
369,20013:33
369,200
Laat
 +2,300 +0,63% 374,000 368,900 38.855
INDUTRADE AB SK 1
269,800 13:35
269,600
Bied
269,80013:35
270,000
Laat
 -0,200 -0,07% 274,600 268,600 25.211
INFANT BACT.THER.B SK-,27
102,500 09:48
+3,900 +3,96% 102,500 102,500 206
INSTALCO AB A
38,860 13:30
38,840
Bied
38,86013:30
38,920
Laat
 -1,000 -2,51% 40,500 38,640 38.692
INTL PET. CORP.
147,200 13:23
147,200
Bied
147,20013:23
147,400
Laat
 -0,300 -0,20% 147,700 145,000 29.085
INTRUM AB SK-,02
33,090 13:34
33,040
Bied
33,09013:34
33,190
Laat
 -2,550 -7,15% 35,960 32,660 125.979
INV.OERESUND SK 2,5
120,600 13:33
120,400
Bied
120,60013:33
121,200
Laat
 -2,200 -1,79% 122,800 120,400 543
INVESTOR A (FRIA) O.N.
284,400 13:34
284,300
Bied
284,40013:34
284,400
Laat
 +1,550 +0,55% 286,800 283,400 52.742
INVISIO AB SK 1
263,500 13:35
261,500
Bied
263,50013:35
264,000
Laat
 +3,250 +1,25% 270,000 261,000 5.882
INWIDO AB (PUBL) SK 4
145,200 13:27
145,200
Bied
145,20013:27
145,400
Laat
 -0,300 -0,21% 148,200 145,200 4.327
ITAB SHOP CONC. SK 0,417
30,000 13:35
29,900
Bied
30,00013:35
0,000
Laat
 -0,300 -0,99% 30,000 28,900 2.906
JM AB
199,400 13:30
199,400
Bied
199,40013:30
199,600
Laat
 -2,600 -1,29% 205,400 198,100 30.621
JOHN MATTSON FAST.
62,400 13:12
62,000
Bied
62,40013:12
62,400
Laat
 -1,200 -1,89% 63,800 62,000 1.354
JOSEMARIA RESC.INC.
13,260 apr '22
0,000 0,00% 0,000 0,000
K2A KNAUST+ANDERSSON B
6,600 30 mei
0,000 0,00% 0,000 0,000
KABE GROUP AB B SK 5
326,000 31 mei
0,000 0,00% 337,000 326,000 220
KARNOV GROUP AB
86,600 13:27
86,400
Bied
86,60013:27
86,800
Laat
 -0,400 -0,46% 86,700 85,500 9.827
KARO PHARMA AB O.N.
53,300 mrt '22
0,000 0,00% 0,000 0,000
KAROLINSKA DEVELOP.AB
1,570 29 mei
0,000 0,00% 0,000 0,000
K-FAST HOLDING AB SER.B
20,975 13:16
+0,025 +0,12% 21,500 20,650 6.403
KINDRED GR.SDR LS-,000625
124,400 13:21
124,300
Bied
124,40013:21
124,400
Laat
 -0,100 -0,08% 124,500 124,300 7.624
KINNEVIK A
122,000 11:08
121,400
Bied
122,00011:08
122,600
Laat
 -4,700 -3,71% 123,000 122,000 1.013
KINNEVIK B SK 0,025
121,000 13:34
120,850
Bied
121,00013:34
120,950
Laat
 -1,250 -1,02% 124,150 120,200 193.646
KINNEVIK B RED. SH. B
173,000 jun '21
0,000 0,00% 0,000 0,000
KLARABO SVERIGE AB
19,940 12:35
19,900
Bied
19,94012:35
0,000
Laat
 -0,110 -0,55% 20,125 19,940 8.582
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
185,800 13:29
185,400
Bied
185,80013:29
186,000
Laat
 +0,600 +0,32% 185,800 184,400 1.878
KUNGSLEDEN AB
121,100 dec '21
0,000 0,00% 0,000 0,000
L E LUNDBERGF.B FRIA SK10
535,750 13:32
535,500
Bied
535,75013:32
536,000
Laat
 -19,750 -3,56% 548,000 532,750 91.863
LAGERCRANTZ GROUP SER.B
178,600 13:34
178,400
Bied
178,60013:34
178,600
Laat
 -0,100 -0,06% 181,500 177,100 18.097
LAMMHULTS DESI.GR.B SK 10
27,300 30 mei
27,600
Bied
27,30030 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
LATOUR INV. B SK-,208325
292,100 13:35
291,900
Bied
292,10013:35
292,100
Laat
 -0,900 -0,31% 295,700 290,300 15.744
LEOVEGAS AB
60,600 sep '22
0,000 0,00% 0,000 0,000
LIFCO AB B
278,200 13:30
278,000
Bied
278,20013:30
278,600
Laat
 +1,600 +0,58% 282,800 278,000 16.015
LIME TECHNOLOGIES
350,000 13:04
347,000
Bied
350,00013:04
351,000
Laat
 +3,500 +1,01% 351,000 340,000 427
Lindab International AB
232,800 13:33
232,600
Bied
232,80013:33
233,000
Laat
 +1,800 +0,78% 238,200 231,000 66.827
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
15,090 12:48
+0,130 +0,87% 15,090 15,090 3.041
LOOMIS AB SERIES
291,800 13:33
291,800
Bied
291,80013:33
292,000
Laat
 -0,800 -0,27% 296,600 290,600 5.854
LUCARA DIAMOND CORP.
2,725 14 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.
155,400 12:30
155,000
Bied
155,40012:30
156,000
Laat
 +0,600 +0,39% 155,800 154,800 586
LUNDIN MINING CORP.
122,700 13:35
122,200
Bied
122,70013:35
122,700
Laat
 -0,300 -0,24% 123,400 121,200 23.098
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
545,000 13:20
543,000
Bied
545,00013:20
547,000
Laat
 -1,000 -0,18% 545,000 535,000 2.014
MEDICOVER AB
197,600 13:35
197,400
Bied
197,60013:35
197,800
Laat
 +2,200 +1,13% 199,800 195,000 27.028
Medivir AB
3,240 10:51
3,230
Bied
3,24010:51
0,000
Laat
 +0,040 +1,25% 3,240 3,240 2.276
MEKO AB
121,200 11:48
121,200
Bied
121,20011:48
121,800
Laat
 -2,000 -1,62% 121,200 121,200 134
MENDUS AB
0,500 31 mei
0,000 0,00% 0,500 0,500 12.687
MICRO SYSTEMAT. B SK-,20
56,400 10:50
56,400
Bied
56,40010:50
57,200
Laat
 -0,200 -0,35% 56,400 56,400 12
MIDSONA AB B 2 SK 5
8,500 13:16
8,430
Bied
8,50013:16
8,520
Laat
 -0,410 -4,60% 8,800 8,500 978
MILLICOM IN.SDRS EM.05/22
152,300 jun '22
0,000 0,00% 0,000 0,000
MILLICOM INTL CELL. SDRS
264,800 13:32
264,600
Bied
264,80013:32
265,000
Laat
 +3,900 +1,49% 265,000 261,600 39.887
MILLICOM INTL SDRS -ANR-
42,000 jun '22
0,000 0,00% 0,000 0,000
MIPS AB O.N.
419,900 13:29
419,200
Bied
419,90013:29
420,200
Laat
 -11,500 -2,67% 436,800 418,000 7.482
Moberg Pharma AB
22,860 13:35
-2,550 -10,04% 25,920 22,760 12.546
MOD. TIMES GRP M B SK 2,5
93,300 13:34
93,200
Bied
93,30013:34
93,400
Laat
 +0,250 +0,27% 93,350 90,100 30.572
MOMENT GROUP O.N.
11,650 28 mei
0,000 0,00% 0,000 0,000
MOMENTUM GROUP AB SER.B
176,000 13:22
175,200
Bied
176,00013:22
176,000
Laat
 -6,200 -3,40% 182,900 175,400 1.762
MULTIQ INTERNATIONAL SK 1
1,607 jan '22
0,000 0,00% 0,000 0,000
MUNTERS GROUP AB B
226,600 13:34
226,600
Bied
226,60013:34
227,000
Laat
 0,000 0,00% 230,200 225,800 40.154
MYCRONIC AB SK 1
412,200 13:35
411,800
Bied
412,20013:35
412,600
Laat
 -2,600 -0,63% 418,600 411,200 6.849
MYSAFETY GROUP AB B
7,100 11:28
+0,020 +0,28% 7,100 7,020 4.216
NAXS AB
65,000 10:50
65,000
Bied
65,00010:50
0,000
Laat
 +1,200 +1,88% 65,000 65,000 134
NCAB GROUP AB
80,950 13:35
80,700
Bied
80,95013:35
80,950
Laat
 -1,850 -2,23% 81,300 80,100 25.787
NCC A FRIA SK 25
115,500 19 jul
0,000 0,00% 0,000 0,000
NCC B FRIA SK 8
138,300 13:28
138,000
Bied
138,30013:28
138,400
Laat
 +0,900 +0,66% 139,550 137,500 15.316
NEDERMAN HLDG AB
207,500 11:59
207,500
Bied
207,50011:59
209,000
Laat
 -2,500 -1,19% 213,000 207,500 370
NELLY GROUP AB
17,000 27 mei
0,000 0,00% 0,000 0,000
NET INSIGHT AB B SK-,04
5,540 13:14
5,520
Bied
5,54013:14
5,540
Laat
 -0,075 -1,34% 5,555 5,460 34.415
NETEL HOLDING AB
14,160 11:09
-0,430 -2,95% 14,300 14,160 142
NEW WAVE GROUP AB B O.N.
117,350 13:34
117,200
Bied
117,35013:34
117,500
Laat
 +0,850 +0,73% 119,200 116,100 22.495
NGS GROUP AB O.N.
23,300 apr '22
0,000 0,00% 0,000 0,000
NIBE INDUSTRIER B
56,520 13:35
56,500
Bied
56,52013:35
56,540
Laat
 +2,960 +5,53% 57,080 54,420 1.996.324
NILORNGRUPPEN AB B
76,100 13:34
-0,400 -0,52% 76,600 76,100 276
Nivika Fastigheter AB
43,400 13:16
43,200
Bied
43,40013:16
43,500
Laat
 -1,100 -2,47% 44,400 43,100 3.813
NOBIA AB SK 0,333
5,455 13:33
5,360
Bied
5,45513:33
5,485
Laat
 +0,070 +1,30% 5,560 5,390 28.798
NOBINA AB SK 90
108,100 feb '22
0,000 0,00% 0,000 0,000
NOKIA OYJ EO-,06
41,955 13:30
41,985
Bied
41,95513:30
42,030
Laat
 +1,115 +2,73% 42,070 41,210 42.401
NOLATO AB SER.B
61,300 13:19
61,200
Bied
61,30013:19
61,350
Laat
 -0,500 -0,81% 62,600 61,000 43.154
Nordea Bank Abp
129,000 13:35
128,950
Bied
129,00013:35
129,050
Laat
 -0,200 -0,15% 130,450 128,900 632.379
NORDIC PAPER HOLDING AB
52,600 13:26
52,550
Bied
52,60013:26
52,600
Laat
 -0,400 -0,75% 53,700 52,500 11.607
NORDIC WATERPROOFING HLDG
162,400 11:14
160,000
Bied
162,40011:14
163,000
Laat
 -0,800 -0,49% 162,400 162,400 109
NORDNET AB (PUBL)
209,500 13:32
209,200
Bied
209,50013:32
209,800
Laat
 +1,100 +0,53% 211,600 207,000 35.059
NORION BANK AB
41,800 13:14
41,650
Bied
41,80013:14
42,550
Laat
 -0,225 -0,54% 42,200 41,800 1.449
NORVA24 GROUP AB (PUBL.)
29,750 13:32
29,650
Bied
29,75013:32
29,850
Laat
 -0,150 -0,50% 30,000 29,500 9.557
NOTE AB SK-,50
150,900 13:26
150,900
Bied
150,90013:26
151,400
Laat
 +0,300 +0,20% 154,000 150,500 6.516
NOVOTEK AB B SK-,25
67,000 13:33
-1,800 -2,62% 67,800 67,000 257
NP3 FASTIGHETER AB (PUBL)
244,500 13:04
244,500
Bied
244,50013:04
246,500
Laat
 -3,500 -1,41% 247,500 243,500 620
Nyfosa AB
104,800 13:31
104,600
Bied
104,80013:31
105,000
Laat
 -2,300 -2,15% 108,200 104,400 18.856
OEM INTERN.(POST SPLIT) B
125,200 13:27
125,000
Bied
125,20013:27
125,600
Laat
 -0,600 -0,48% 126,600 125,200 660
CLAS OHLSON B SK1,25
152,600 13:27
152,500
Bied
152,60013:27
152,700
Laat
 -0,300 -0,20% 153,800 150,900 10.455
ONCOPEPTIDES AB O.N.
3,170 11:57
3,060
Bied
3,17011:57
3,190
Laat
 +0,050 +1,60% 3,230 3,170 1.067
OREXO AB SK-,40
20,100 12:02
-0,400 -1,95% 20,150 20,000 140
ORRON ENERGY AB SK-,01
9,132 13:31
9,126
Bied
9,13213:31
9,138
Laat
 -0,060 -0,65% 9,364 9,002 81.528
ORTIVUS SK 5
5,540 dec '22
0,000 0,00% 0,000 0,000
OSCAR PROP H.(POST SPLIT)
0,082 23 mei
0,000 0,00% 0,000 0,000
OX2 AB
59,625 13:33
59,600
Bied
59,62513:33
59,650
Laat
 -0,075 -0,13% 59,800 59,300 17.597
PANDOX AB B
189,400 13:32
189,200
Bied
189,40013:32
189,600
Laat
 +4,800 +2,60% 190,000 187,500 13.297
PEAB AB B SK 5
68,400 13:33
68,300
Bied
68,40013:33
68,450
Laat
 +0,200 +0,29% 69,600 68,350 36.269
PFIZER INC. DL-,05
421,800 feb '23
0,000 0,00% 0,000 0,000
PIERCE GROUP AB
9,180 11:42
9,060
Bied
9,18011:42
9,320
Laat
 -0,300 -3,16% 9,640 9,180 1.485
PION GROUP AB B SK-,20
7,530 14 mei
0,000 0,00% 0,000 0,000
PLATZER FAST.HLDG B SK-10
91,000 13:29
90,900
Bied
91,00013:29
91,000
Laat
 +0,400 +0,44% 92,100 90,750 10.137
POOLIA AB B SK-,20
0,000
0,000 0,00% 0,000 0,000
POWERCELL SWEDEN SK-,022
41,880 13:33
39,620
Bied
41,88013:33
41,900
Laat
 +1,240 +3,05% 41,940 39,780 17.456
PRECISE BIOMETR. A
3,275 31 mei
0,000 0,00% 3,275 3,105 4.461
PREVAS AB B SK 2,5
139,800 11:47
138,400
Bied
139,80011:47
144,000
Laat
 0,000 0,00% 141,000 139,800 252
PRICER AB B SK-10
12,900 13:28
12,820
Bied
12,90013:28
12,900
Laat
 +0,280 +2,22% 12,900 12,420 14.419
PROACT IT GROUP AB O.N.
145,600 13:29
145,600
Bied
145,60013:29
146,200
Laat
 +3,000 +2,10% 146,000 144,400 2.585
PROBI AB SK 5
226,000 31 mei
211,000
Bied
226,00031 mei
0,000
Laat
 0,000 0,00% 229,000 226,000 55
PROFILGRUPPEN AB SK 5
124,500 12:25
-1,500 -1,19% 125,500 124,500 153
PROFOTO HOLDING AB
69,400 29 mei
0,000 0,00% 0,000 0,000
Q-Linea AB
2,585 10:49
+0,060 +2,38% 2,585 2,568 2.990
RAILCARE GROUP AB
25,700 31 mei
0,000 0,00% 25,700 25,700 183
RATOS A SK 2,083
40,400 30 mei
40,800
Bied
40,40030 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
RATOS B FRIA SK 2,083
39,260 13:33
39,260
Bied
39,26013:33
39,300
Laat
 -0,420 -1,06% 40,000 39,260 24.325
RAYSEARCH LABS B SK 0,40
148,400 13:35
148,000
Bied
148,40013:35
148,600
Laat
 +0,300 +0,20% 153,400 148,100 6.333
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
155,700 13:29
155,400
Bied
155,70013:29
156,400
Laat
 +0,700 +0,45% 157,600 155,700 731
RESURS HOLDING AB
17,320 13:28
17,000
Bied
17,32013:28
17,320
Laat
 +0,200 +1,17% 17,870 17,310 24.472
RIZZO GROUP AB B O.N.
0,045 07 mrt
0,000 0,00% 0,000 0,000
ROTTNEROS AB FR. SK 1
12,200 13:29
12,000
Bied
12,20013:29
12,440
Laat
 +0,200 +1,67% 12,200 12,120 2.113
Rusta AB
79,750 13:34
79,800
Bied
79,75013:34
80,000
Laat
 +0,150 +0,19% 80,500 79,500 11.446
Rvrc Holding AB
53,850 13:31
52,850
Bied
53,85013:31
53,850
Laat
 +0,500 +0,94% 54,250 53,150 52.979
SAAB AB B O.N.
256,750 13:36
256,700
Bied
256,75013:36
256,900
Laat
 +5,950 +2,37% 258,300 253,000 235.286
SAMHALLSBYGG. SER.D
7,210 10:40
7,180
Bied
7,21010:40
7,435
Laat
 -0,140 -1,90% 7,325 7,210 523
SAMHALLSBYGGNADSBOL.I.N.B
5,224 13:31
5,247
Bied
5,22413:31
5,265
Laat
 +0,111 +2,17% 5,419 5,115 1.486.810
SAMPO OYJ (SDR)/1
452,000 13:31
452,000
Bied
452,00013:31
452,500
Laat
 -5,500 -1,20% 459,500 451,500 2.942
SANDVIK AB
230,400 13:34
230,300
Bied
230,40013:34
230,400
Laat
 +0,200 +0,09% 234,900 230,200 237.818
SAS AB SK 20,10
0,036 11:48
0,026
Bied
0,03611:48
0,000
Laat
 +0,001 +1,70% 0,037 0,034 62.986
SCANDI STANDARD AB (PUBL)
77,600 13:24
77,600
Bied
77,60013:24
77,700
Laat
 +0,500 +0,65% 78,800 77,000 4.509
SCANDIC HOTELS GP EO-,25
62,700 13:33
62,700
Bied
62,70013:33
62,800
Laat
 +0,550 +0,88% 63,950 61,950 162.054
SDIPTECH AB B O.N.
338,000 13:35
337,600
Bied
338,00013:35
338,400
Laat
 +1,800 +0,54% 340,800 334,400 4.814
SECTRA AB
235,000 13:34
234,400
Bied
235,00013:34
235,000
Laat
 -3,800 -1,59% 242,800 233,400 20.108
SECURITAS AB B SK 1
108,200 13:31
108,100
Bied
108,20013:31
108,150
Laat
 -2,725 -2,46% 109,600 107,450 336.291
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
26,600 13:14
26,600
Bied
26,60013:14
0,000
Laat
 -0,750 -2,74% 26,750 25,950 19.272
SEMCON AB SK 1
157,000 nov '22
0,000 0,00% 157,000 157,000 88
SENSYS GATSO GR.AB SK-,10
73,900 10:41
74,100
Bied
73,90010:41
74,800
Laat
 +0,400 +0,54% 73,900 73,900 101
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
23,460 13:32
23,450
Bied
23,46013:32
23,480
Laat
 +0,430 +1,87% 23,740 23,060 597.698
SINTERCAST AB SK 1
130,250 13:07
130,000
Bied
130,25013:07
131,000
Laat
 +0,750 +0,58% 131,500 130,000 372
SKAND.ENSK. BKN A FR.SK10
149,800 13:35
149,750
Bied
149,80013:35
149,850
Laat
 +0,600 +0,40% 150,550 149,550 449.932
SKAND.ENSK. BKN C FR.SK10
152,800 12:03
151,000
Bied
152,80012:03
152,400
Laat
 +0,200 +0,13% 152,800 152,400 168
SKANSKA AB B FRIA SK 3
187,750 13:35
187,700
Bied
187,75013:35
187,800
Laat
 +2,150 +1,16% 189,000 187,050 193.240
SKF AB A SK 0,625
230,000 13:09
229,000
Bied
230,00013:09
230,500
Laat
 +2,000 +0,88% 231,500 230,000 71
SKF AB B SK 0,625
229,800 13:34
229,700
Bied
229,80013:34
229,800
Laat
 +1,700 +0,75% 232,400 229,800 324.667
SKISTAR AB O.N.
160,000 13:30
159,800
Bied
160,00013:30
160,300
Laat
 -1,300 -0,81% 161,700 159,000 3.137
SOFTRONIC AB B SK 0,40
22,200 11:37
+0,450 +2,07% 22,200 21,850 570
SSAB AB -A- FRIA
61,150 13:34
61,120
Bied
61,15013:34
61,180
Laat
 +0,210 +0,34% 62,460 61,080 101.771
SSAB AB -B- FRIA
60,920 13:35
60,880
Bied
60,92013:35
60,920
Laat
 +0,200 +0,33% 62,240 60,800 382.638
STARBREEZE AB A SK-,20
0,000
-0,978 -100,00% 0,000 0,000
STARBREEZE AB B SK-,20
0,328 09:59
+0,019 +5,98% 0,328 0,323 75.249
STENDOERREN FASTIGHET. B
187,700 31 mei
0,000 0,00% 190,200 187,700 257
STILLFRONT GRP AB SK-,07
11,810 13:35
11,800
Bied
11,81013:35
11,820
Laat
 -0,400 -3,28% 12,100 11,710 469.630
STOCKWIK FOERVALTNING AB
21,800 11:10
21,250
Bied
21,80011:10
21,850
Laat
 +1,500 +7,39% 22,300 21,800 90
STORA ENSO OYJ A (RE-REG)
143,200 apr '23
0,000 0,00% 0,000 0,000
STORA ENSO OYJ R (RE-REG)
152,400 13:26
152,200
Bied
152,40013:26
152,500
Laat
 -1,400 -0,91% 155,500 152,200 31.220
STORSKOGEN GROUP AB SER.B
8,284 13:34
8,290
Bied
8,28413:34
8,304
Laat
 +0,438 +5,58% 8,580 8,200 566.577
STRAX AB SK -,03125
0,433 23 mei
0,000 0,00% 0,000 0,000
STUDSVIK AB SK 1
128,400 31 mei
0,000 0,00% 130,500 128,400 187
SVEDBERGS DALS. B SK 1,25
49,450 13:28
47,950
Bied
49,45013:28
0,000
Laat
 +0,950 +1,96% 49,450 48,375 1.837
SVENSKA CELL.A FR.SK 3,33
159,800 12:47
159,600
Bied
159,80012:47
160,200
Laat
 -0,100 -0,06% 162,400 159,600 316
SVENSKA CELL.B FRIA SK10
159,900 13:35
159,900
Bied
159,90013:35
159,950
Laat
 -0,750 -0,47% 164,650 159,650 459.926
SVENSKA HDLSBKN A SK1,433
99,450 13:35
99,420
Bied
99,45013:35
99,460
Laat
 +0,990 +1,01% 100,000 98,880 839.964
SVENSKA HDLSBKN B SK1,433
122,200 12:14
121,600
Bied
122,20012:14
124,300
Laat
 +0,800 +0,66% 122,200 122,200 12
SVOLDER AB B O.N.
66,650 13:29
66,750
Bied
66,65013:29
66,850
Laat
 -1,300 -1,91% 68,000 66,550 9.122
SWECO AB A SK 1,-
135,500 16 mei
143,500
Bied
135,50016 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
SWECO AB B SK 1,-
145,300 13:27
145,200
Bied
145,30013:27
145,400
Laat
 -1,700 -1,16% 149,150 145,100 48.130
SWEDBANK A
221,000 13:34
221,000
Bied
221,00013:34
221,100
Laat
 +2,900 +1,33% 221,700 219,100 360.369
SWEDISH LOGISTIC PROP. B
34,300 13:09
34,200
Bied
34,30013:09
34,400
Laat
 +0,200 +0,59% 34,600 34,000 8.117
SWEDISH MATCH
113,550 dec '22
0,000 0,00% 113,600 113,500 147.186
SWEDISH ORPHAN BIOVIT.SK1
280,000 13:30
279,800
Bied
280,00013:30
280,200
Laat
 -2,600 -0,92% 281,000 277,000 85.659
SYNSAM AB
57,000 13:34
57,000
Bied
57,00013:34
57,200
Laat
 +0,900 +1,60% 58,600 56,100 20.553
Systemair AB
77,700 13:28
77,600
Bied
77,70013:28
77,900
Laat
 -0,600 -0,77% 79,000 77,700 4.742
TELE2 AB B SK -,625
102,950 13:35
102,900
Bied
102,95013:35
102,950
Laat
 +0,400 +0,39% 103,100 102,450 246.267
ERICSSON A (FRIA)
66,500 13:25
66,300
Bied
66,50013:25
66,600
Laat
 +1,000 +1,53% 66,500 65,800 5.367
ERICSSON B (FRIA)
66,100 13:35
66,060
Bied
66,10013:35
66,120
Laat
 +1,720 +2,67% 66,260 64,940 2.324.052
TELIA COMPANY AB SK 3,20
27,480 13:35
27,470
Bied
27,48013:35
27,490
Laat
 +0,280 +1,03% 27,510 27,190 1.241.989
TETHYS OIL AB O.N.
35,700 13:28
35,600
Bied
35,70013:28
36,250
Laat
 +0,200 +0,56% 35,800 35,500 266
TF BANK AB
218,500 10:47
+4,500 +2,10% 218,500 218,500 269
THULE GROUP AB (PUBL)
315,000 13:30
314,600
Bied
315,00013:30
315,000
Laat
 -1,200 -0,38% 334,000 314,600 50.646
TietoEVRY Oyj
214,600 12:56
214,200
Bied
214,60012:56
214,600
Laat
 +3,800 +1,80% 214,600 213,200 695
TOBII AB
3,060 13:21
3,002
Bied
3,06013:21
3,112
Laat
 -0,074 -2,36% 3,120 3,060 10.037
TOBII DYNAVOX AB
60,600 13:30
60,400
Bied
60,60013:30
60,700
Laat
 +0,900 +1,51% 62,200 59,800 53.571
TRACTION AB B
252,000 10:58
256,000
Bied
252,00010:58
259,000
Laat
 -6,000 -2,33% 252,000 252,000 17
TRADEDOUBLER AB SK -,40
4,370 31 mei
0,000 0,00% 4,370 4,300 1.956
TRATON SE INH O.N.
385,500 13:35
384,000
Bied
385,50013:35
386,000
Laat
 +8,500 +2,25% 387,500 380,500 38.628
TRELLEBORG B (FRIA) SK 25
414,000 13:35
413,800
Bied
414,00013:35
414,200
Laat
 +6,400 +1,57% 415,300 410,600 152.465
TRENTION AB SK 500
0,000
0,000 0,00% 0,000 0,000
TROAX GROUP AB A
245,000 13:30
244,500
Bied
245,00013:30
245,500
Laat
 -7,000 -2,78% 254,500 243,000 1.809
TRUECALLER AB SER.B
36,860 13:35
36,840
Bied
36,86013:35
36,920
Laat
 -0,240 -0,65% 37,540 36,580 92.389
VBG GROUP AB SK 2,5
450,500 13:34
450,000
Bied
450,50013:34
451,000
Laat
 -0,500 -0,11% 460,500 445,500 11.930
VEF AB
2,735 13:35
2,675
Bied
2,73513:35
2,800
Laat
 +0,085 +3,21% 2,755 2,733 120.786
VEONEER SDR DL 1
343,200 mrt '22
0,000 0,00% 0,000 0,000
VESTUM AB AK
9,340 13:17
9,310
Bied
9,34013:17
9,350
Laat
 +0,060 +0,65% 9,410 9,280 5.490
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
0,900 13:32
0,881
Bied
0,90013:32
0,916
Laat
 0,000 -0,04% 0,936 0,885 1.699.467
VIKING SUPPLY SHIP. B
65,400 dec '22
0,000 0,00% 66,000 64,800 665
VITEC SOFTWARE GROUP AB B
543,500 13:27
542,500
Bied
543,50013:27
544,000
Laat
 +8,000 +1,49% 544,500 533,500 9.138
VITROLIFE AB SK 0,2
183,800 13:34
183,700
Bied
183,80013:34
184,400
Laat
 -0,900 -0,49% 188,000 183,100 6.415
VIVESTO AB SK-,10
1,702 mrt '22
0,000 0,00% 0,000 0,000
VNV GLOBAL AB
28,140 13:28
27,960
Bied
28,14013:28
28,540
Laat
 +0,300 +1,08% 28,280 27,800 1.584
VOLATI AB
115,900 13:04
115,200
Bied
115,90013:04
115,600
Laat
 -1,900 -1,61% 118,000 114,100 2.670
VOLVO A FRIA
293,600 13:32
293,400
Bied
293,60013:32
293,600
Laat
 +5,200 +1,80% 294,600 290,000 50.578
VOLVO B (FRIA)
288,500 13:34
288,400
Bied
288,50013:34
288,500
Laat
 +6,900 +2,45% 289,150 284,200 545.003
VOLVO CAR AB B
35,805 13:35
35,800
Bied
35,80513:35
35,820
Laat
 +0,825 +2,36% 36,450 35,090 785.378
WALLENSTAM AB SER.B
51,450 13:31
51,450
Bied
51,45013:31
51,500
Laat
 +0,550 +1,08% 52,150 51,050 54.393
WIHLBORGS FASTIGHE. O.N.
99,800 13:32
99,750
Bied
99,80013:32
99,900
Laat
 +0,250 +0,25% 100,800 98,900 36.638
XANO INDUSTRI AB B
87,500 12:45
85,400
Bied
87,50012:45
87,500
Laat
 -1,450 -1,63% 87,500 86,400 133
Xbrane Biopharma AB
0,324 13:33
+0,039 +13,59% 0,326 0,307 170.380
XSPRAY PHARMA AB
73,600 31 mei
0,000 0,00% 73,900 67,300 600
XSTO TEST SYMBOL
0,000
-109,996 -100,00% 0,000 0,000
XVIVO PERFUSION AB
436,500 13:33
436,000
Bied
436,50013:33
437,000
Laat
 0,000 0,00% 445,500 433,000 6.779
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!