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
290,400 16:48
290,200
Bied
290,40016:48
290,400
Laat
 -2,600 -0,89% 295,400 288,200 85.363
AB SAGAX A
277,000 13:35
277,000
Bied
277,00013:35
279,000
Laat
 0,000 0,00% 277,000 277,000 300
AB SAGAX B
278,500 16:48
278,400
Bied
278,50016:48
278,800
Laat
 +2,100 +0,76% 280,600 276,000 57.211
AB SAGAX D
31,650 16:28
31,550
Bied
31,65016:28
31,650
Laat
 -0,275 -0,86% 32,000 31,650 26.599
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
55,800 16:44
55,800
Bied
55,80016:44
55,900
Laat
 +0,100 +0,18% 56,600 55,500 51.122
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
113,450 16:47
113,200
Bied
113,45016:47
113,600
Laat
 -2,250 -1,94% 115,800 111,000 9.037
ADDNODE GROUP AB SK 3
119,700 16:47
119,600
Bied
119,70016:47
119,800
Laat
 -2,700 -2,21% 122,100 116,600 56.706
ADDTECH AB B SK 0,1875
243,000 16:48
242,800
Bied
243,00016:48
243,200
Laat
 -3,200 -1,30% 250,600 243,000 66.499
AFRICA OIL CORP.
19,330 16:46
19,360
Bied
19,33016:46
19,420
Laat
 -0,010 -0,05% 19,870 19,260 102.162
AFRY AB B FRIA
282,200 jun '21
0,000 0,00% 0,000 0,000
AFRY AB B FRIA
186,300 16:48
186,300
Bied
186,30016:48
186,400
Laat
 -2,200 -1,17% 191,800 186,300 28.159
AHLSTROM-MUNKSJOE OYJ
180,000 mei '21
0,000 0,00% 0,000 0,000
ALFA LAVAL AB SK 2,5
481,200 16:48
480,900
Bied
481,20016:48
481,200
Laat
 -3,500 -0,72% 491,400 481,000 148.353
ALIMAK GROUP AB (PUBL)
113,800 16:48
113,600
Bied
113,80016:48
114,000
Laat
 +0,600 +0,53% 115,000 113,000 19.132
Alleima AB
71,900 16:48
71,850
Bied
71,90016:48
71,950
Laat
 +0,650 +0,91% 73,050 71,900 142.709
ALLIGATOR BIOSC. AB O.N.
1,108 16:16
-0,052 -4,48% 1,186 1,108 29.316
ALLIGO AB B
140,200 16:41
140,200
Bied
140,20016:41
140,800
Laat
 +1,000 +0,72% 146,000 139,800 5.736
AMBEA AB O.N.
72,000 16:48
72,000
Bied
72,00016:48
72,050
Laat
 -0,950 -1,30% 73,300 72,000 59.426
ANNEHEM FASTIGHETER B
17,550 31 mei
17,900
Bied
17,55031 mei
0,000
Laat
 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
139,400 16:48
137,080
Bied
139,40016:48
139,500
Laat
 -9,600 -6,44% 145,720 139,020 16.149
ARCTIC PAPER SA ZY 1
61,300 13:08
-0,650 -1,05% 61,850 61,300 234
ARION BANK HF AB SDR/1
10,500 16:26
10,350
Bied
10,50016:26
10,500
Laat
 +0,250 +2,44% 10,500 10,200 2.153
ARISE
49,750 16:20
49,600
Bied
49,75016:20
49,950
Laat
 +0,600 +1,22% 51,300 48,800 7.237
ARJO AB B
45,900 16:48
45,860
Bied
45,90016:48
45,900
Laat
 -0,480 -1,03% 46,700 45,840 145.773
ASCELIA PHARMA AB
10,040 30 mei
0,000 0,00% 0,000 0,000
ASSA-ABLOY AB B SK-,33
306,200 16:48
306,100
Bied
306,20016:48
306,300
Laat
 -1,300 -0,42% 311,700 306,000 578.609
ASTRAZENECA PLC DL-,25
1.647,500 16:48
1.646,500
Bied
1.647,50016:48
1.647,500
Laat
 +8,500 +0,52% 1.657,250 1.622,500 101.517
ATLAS COPCO A
201,450 16:48
201,400
Bied
201,45016:48
201,500
Laat
 +0,750 +0,37% 204,300 201,500 1.433.687
ATLAS COPCO B FRIA. O.N.
173,350 16:48
173,300
Bied
173,35016:48
173,350
Laat
 +0,450 +0,26% 176,100 173,400 720.275
ATRIUM LJUNGBERG SK 2,50
203,750 16:47
203,500
Bied
203,75016:47
204,000
Laat
 +3,250 +1,62% 204,000 200,500 11.724
ATTENDO AB
42,700 16:48
42,650
Bied
42,70016:48
42,750
Laat
 0,000 0,00% 43,000 42,500 33.019
AUTOLIV SDR/1 DL-,01
1.324,800 16:48
1.324,600
Bied
1.324,80016:48
1.325,400
Laat
 -16,000 -1,19% 1.351,800 1.324,600 21.131
AVANZA BK HLDG AB SK 0,50
277,350 16:48
277,100
Bied
277,35016:48
277,500
Laat
 +3,350 +1,22% 284,900 275,500 68.479
Axfood AB
279,100 16:48
279,000
Bied
279,10016:48
279,200
Laat
 +1,100 +0,40% 280,000 276,900 40.543
B3 CONSULTING GRP AB O.N.
79,400 16:31
78,000
Bied
79,40016:31
80,800
Laat
 -3,500 -4,22% 82,450 79,400 595
BACTIGUARD HLDG B
71,800 31 mei
70,000
Bied
71,80031 mei
0,000
Laat
 0,000 0,00% 72,000 70,400 358
BALCO GROUP AB
46,100 13:51
+0,850 +1,88% 47,000 45,200 973
BE GROUP AB
63,500 16:43
62,700
Bied
63,50016:43
64,100
Laat
 -0,600 -0,94% 63,700 63,000 386
BEIJER ALMA AB B SK 2,083
209,500 16:45
209,000
Bied
209,50016:45
210,000
Laat
 -7,000 -3,23% 216,500 208,500 2.388
BEIJER ELECTR. SK 0,3333
0,000
0,000 0,00% 0,000 0,000
BEIJER REF AB B
164,450 16:48
164,350
Bied
164,45016:48
164,550
Laat
 -2,700 -1,62% 170,800 164,000 318.262
BERGMAN BEVING AB SK 2
277,000 16:39
276,000
Bied
277,00016:39
277,500
Laat
 +4,500 +1,65% 280,000 271,000 2.357
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
118,850 16:48
118,800
Bied
118,85016:48
119,000
Laat
 -2,150 -1,78% 120,900 118,850 42.055
BETSSON AB B RED. SHS
1,965 sep '22
0,000 0,00% 0,000 0,000
BHG Group AB
17,495 16:47
17,460
Bied
17,49516:47
17,780
Laat
 -0,015 -0,09% 18,400 17,310 146.253
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
147,600 16:47
147,200
Bied
147,60016:47
147,400
Laat
 -1,400 -0,94% 150,000 146,700 15.662
BILLERUD SK 12,50
105,600 16:48
105,400
Bied
105,60016:48
105,600
Laat
 -0,700 -0,66% 106,600 104,600 122.680
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
245,000 16:45
245,000
Bied
245,00016:45
246,000
Laat
 +2,800 +1,16% 246,400 237,000 29.067
BIOGAIA AB B O.N.
127,850 16:48
127,700
Bied
127,85016:48
128,000
Laat
 -5,250 -3,94% 128,500 124,100 38.036
BIOINVENT INTERN. SK 2
35,175 15:26
34,700
Bied
35,17515:26
35,450
Laat
 -1,100 -3,03% 38,000 35,175 2.057
BIOTAGE AB SK 1
183,700 16:38
183,600
Bied
183,70016:38
184,100
Laat
 +3,100 +1,72% 185,300 177,600 38.316
BJOERN BORG AB
62,440 13:05
-1,290 -2,02% 62,440 62,020 69
BOLIDEN AB
362,000 16:48
362,000
Bied
362,00016:48
362,100
Laat
 -3,300 -0,90% 370,000 359,600 459.841
BONAVA AB A FRIA SK 25
93,200 feb '21
0,000 0,00% 0,000 0,000
BONAVA AB B FRIA SK 8
9,550 16:44
9,395
Bied
9,55016:44
9,595
Laat
 -0,310 -3,14% 9,890 9,550 8.667
BONG AB
1,250 feb '23
0,000 0,00% 0,000 0,000
BOOZT AB
136,800 16:46
136,500
Bied
136,80016:46
136,800
Laat
 -0,400 -0,29% 137,200 134,000 28.110
BOULE DIAGNOSTICS SK 0,25
10,200 15:14
10,000
Bied
10,20015:14
0,000
Laat
 0,000 0,00% 10,300 10,200 1.529
BRAVIDA HOLDING AB
82,600 16:47
82,500
Bied
82,60016:47
82,600
Laat
 -1,250 -1,49% 83,700 82,200 96.959
BTS GROUP AB B SK 1
331,000 16:29
325,000
Bied
331,00016:29
331,000
Laat
 -4,000 -1,19% 332,000 327,000 756
BUFAB AB O.N.
380,700 16:45
379,800
Bied
380,70016:45
380,600
Laat
 -1,500 -0,39% 389,800 380,200 10.821
BULTEN AB
90,900 16:44
90,800
Bied
90,90016:44
91,200
Laat
 -1,300 -1,41% 91,700 90,500 2.888
BURE EQUITY NPV
363,000 16:48
362,800
Bied
363,00016:48
363,400
Laat
 -2,200 -0,60% 367,000 361,000 9.941
BYGGFAKTA GRP NORDIC HOL.
52,300 17 mei
0,000 0,00% 0,000 0,000
BYGGMAX GROUP
39,800 16:46
39,260
Bied
39,80016:46
39,980
Laat
 +1,670 +4,38% 39,860 38,700 5.791
CALLIDITAS THERAPEUTICS
208,100 16:48
208,000
Bied
208,10016:48
208,200
Laat
 0,000 0,00% 208,200 208,000 293.601
CAMURUS AB
599,000 16:48
598,500
Bied
599,00016:48
599,500
Laat
 +24,500 +4,26% 601,500 581,000 22.041
CANTARGIA AB
4,975 14:12
4,910
Bied
4,97514:12
5,065
Laat
 +0,267 +5,67% 5,165 4,975 242
CARY GROUP HOLDING AB
81,600 okt '22
0,000 0,00% 0,000 0,000
CASTELLUM AB
131,750 16:48
131,800
Bied
131,75016:48
131,850
Laat
 +1,400 +1,07% 132,100 130,700 352.673
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.
539,000 16:48
539,000
Bied
539,00016:48
540,000
Laat
 +4,000 +0,75% 543,000 536,000 16.437
CATENA MEDIA PLC EO-,0015
5,995 16:43
5,970
Bied
5,99516:43
6,100
Laat
 +0,005 +0,08% 6,190 5,995 26.427
CAVOTEC S.A. SF 1,28
17,200 11:51
16,650
Bied
17,20011:51
0,000
Laat
 +0,350 +2,08% 17,200 17,200 100
CELLAVISION AB SK -,15
269,500 16:31
267,500
Bied
269,50016:31
270,000
Laat
 +6,500 +2,47% 271,000 265,500 3.400
CIBUS NORDIC REAL
154,150 16:48
154,050
Bied
154,15016:48
154,150
Laat
 +0,700 +0,46% 154,300 152,350 24.717
Cint Group AB
14,500 16:48
14,480
Bied
14,50016:48
14,550
Laat
 +0,110 +0,76% 14,690 14,320 169.803
CLOETTA B
19,770 16:47
19,730
Bied
19,77016:47
19,770
Laat
 +0,450 +2,33% 19,790 19,340 384.820
COINSHARES I. LS-000247
69,300 16:43
69,000
Bied
69,30016:43
70,400
Laat
 +2,400 +3,59% 69,500 66,400 1.682
CONCEJO AB (PUBL) B SK 5
53,200 16:24
53,200
Bied
53,20016:24
0,000
Laat
 +7,300 +15,90% 53,200 53,200 230
CONCENTRIC AB
202,500 16:41
202,000
Bied
202,50016:41
203,000
Laat
 -7,750 -3,69% 211,500 202,500 6.564
CONCORDIA MARIT.B FR.SK 8
9,800 25 jan
0,000 0,00% 0,000 0,000
COOR SVC MGMT HLDG SK 4
49,900 16:48
49,760
Bied
49,90016:48
50,400
Laat
 +0,740 +1,51% 50,000 49,020 17.119
COREM PPTY GROUP PREF.
243,500 16:24
239,000
Bied
243,50016:24
244,000
Laat
 -2,000 -0,81% 246,000 243,000 225
COREM PROPERTY GRP CL.A
11,950 jan '23
0,000 0,00% 0,000 0,000
COREM PROPERTY GRP CL.B
9,275 16:48
9,260
Bied
9,27516:48
9,290
Laat
 -0,180 -1,90% 9,705 9,120 116.903
COREM PROPERTY GRP CL.D
239,000 16:17
+3,000 +1,27% 240,750 238,000 201
CREADES AB
73,500 16:17
73,100
Bied
73,50016:17
73,350
Laat
 +0,100 +0,14% 74,400 73,000 7.517
CTEK AB
19,800 10:41
19,900
Bied
19,80010:41
0,000
Laat
 -0,250 -1,25% 19,950 19,800 822
CTT SYSTEMS AB SK 1
361,000 16:46
360,000
Bied
361,00016:46
361,000
Laat
 -8,000 -2,17% 380,000 356,000 2.232
DEDICARE AB B
59,000 16:48
-1,550 -2,56% 60,500 59,000 270
DIOS FASTIGHETER AB SK 2
91,100 16:46
90,950
Bied
91,10016:46
91,050
Laat
 -0,900 -0,98% 92,300 90,125 45.021
Dometic Group AB
74,050 16:48
74,000
Bied
74,05016:48
74,100
Laat
 -0,350 -0,47% 75,200 74,050 208.943
DORO INH. SK 1
21,800 16:36
21,600
Bied
21,80016:36
21,900
Laat
 +0,800 +3,81% 21,800 21,200 3.194
Duni AB
110,800 16:28
110,800
Bied
110,80016:28
111,400
Laat
 -1,600 -1,42% 111,400 110,600 1.652
DUROC AB B SK 1
16,800 29 mei
17,550
Bied
16,80029 mei
17,950
Laat
 0,000 0,00% 0,000 0,000
DUSTIN GROUP (PUBL) SK 5
14,355 16:38
14,330
Bied
14,35516:38
14,390
Laat
 -0,165 -1,14% 14,880 14,280 86.009
Eastnine AB
43,800 16:47
43,650
Bied
43,80016:47
44,500
Laat
 +2,050 +4,91% 44,000 42,550 1.843
Edgeware AB
0,000
0,000 0,00% 0,000 0,000
Egetis Therapeutics AB
8,335 16:15
+0,050 +0,60% 8,830 8,335 48.536
ELANDERS B SK 10
108,600 16:42
108,400
Bied
108,60016:42
109,000
Laat
 +2,600 +2,45% 110,200 107,000 2.209
ELECTRA GRUPPEN AK SK2,50
0,000
0,000 0,00% 0,000 0,000
ELECTROLUX PROF. B
66,700 16:48
66,500
Bied
66,70016:48
66,700
Laat
 -1,800 -2,63% 70,100 66,600 50.813
ELECTROLUX B
101,350 16:48
101,300
Bied
101,35016:48
101,400
Laat
 +1,710 +1,72% 103,200 100,300 612.645
ELEKTA AB B SK 2
84,900 16:48
84,850
Bied
84,90016:48
84,950
Laat
 -0,900 -1,05% 86,850 84,850 519.238
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
6,060
Bied
6,66022 mei
7,280
Laat
 0,000 0,00% 0,000 0,000
EMBRACER GROUP AB B O.N.
26,220 16:48
26,180
Bied
26,22016:48
26,230
Laat
 +0,100 +0,38% 26,500 26,040 469.352
ENDOMINES AB
1,614 sep '22
-62,946 -97,50% 0,000 0,000
ENEA AB O.N.
76,300 16:25
75,000
Bied
76,30016:25
76,500
Laat
 -3,200 -4,03% 78,900 76,300 859
ENGCON AB B
90,900 16:47
90,700
Bied
90,90016:47
90,900
Laat
 -2,750 -2,94% 94,600 90,900 1.810
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
77,500 16:39
76,200
Bied
77,50016:39
78,000
Laat
 -2,700 -3,37% 80,600 77,500 751
EPENDION AB SK 0,3333
125,800 13:00
119,600
Bied
125,80013:00
124,400
Laat
 -11,000 -8,04% 131,400 125,800 8
EPIROC AB A
216,500 16:48
216,400
Bied
216,50016:48
216,600
Laat
 -1,200 -0,55% 221,150 216,500 200.804
EPIROC AB B
196,100 16:47
196,000
Bied
196,10016:47
196,100
Laat
 -2,100 -1,06% 200,100 196,100 67.453
EQT AB
319,100 16:48
319,000
Bied
319,10016:48
319,200
Laat
 -0,100 -0,03% 326,600 315,800 242.110
ESSITY AB A
275,500 15:48
274,500
Bied
275,50015:48
275,500
Laat
 +5,000 +1,85% 275,500 274,000 31
ESSITY AB B
274,600 16:48
274,600
Bied
274,60016:48
274,700
Laat
 +5,200 +1,93% 275,900 269,900 488.111
ETRION CORP.
0,289 jan '22
0,000 0,00% 0,301 0,286 39.960
EVOLUTION AB (PU) SK-,003
1.129,500 16:48
1.129,000
Bied
1.129,50016:48
1.129,500
Laat
 +0,500 +0,04% 1.147,500 1.127,000 148.967
EWORK GROUP AB
142,200 14:14
-4,000 -2,74% 149,200 142,200 150
FABEGE AB SK 15,41
90,025 16:48
89,950
Bied
90,02516:48
90,100
Laat
 +0,725 +0,81% 90,050 88,575 128.330
FAGERHULT GROUP AB SK-,57
70,300 16:47
70,300
Bied
70,30016:47
70,500
Laat
 -0,500 -0,71% 71,200 70,300 8.098
FASADGRUPPEN GROUP AB
70,100 16:23
69,700
Bied
70,10016:23
70,300
Laat
 -1,200 -1,68% 72,000 70,100 1.136
FASTIG.AB BALD. B SK 0,16
71,550 16:48
71,520
Bied
71,55016:48
71,580
Laat
 +0,800 +1,13% 71,780 70,520 548.845
FASTIG. AB TRIANON B
22,500 14:29
22,200
Bied
22,50014:29
22,400
Laat
 -0,200 -0,88% 22,800 22,400 382
FASTIGHETSBOL.EMILSHUS B
36,500 16:29
36,100
Bied
36,50016:29
36,500
Laat
 -0,400 -1,08% 37,400 36,100 4.247
FastPartner AB
118,000 dec '21
0,000 0,00% 0,000 0,000
FASTPARTNER AB D O.N.
66,500 14:24
-0,300 -0,45% 66,500 66,500 504
FEELGOOD SVENSKA SK 1,25
5,600 aug '21
0,000 0,00% 0,000 0,000
FENIX OUTDOOR ITL NAM SF1
699,000 16:40
699,000
Bied
699,00016:40
703,000
Laat
 -2,000 -0,29% 710,000 697,000 300
FERRONORDIC AB
84,000 16:27
84,000
Bied
84,00016:27
84,500
Laat
 -3,600 -4,11% 86,800 84,000 806
FINGERPRINT CARDS SK-,04
0,156 12:37
0,152
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
27,500 13:48
27,200
Bied
27,50013:48
27,700
Laat
 -0,200 -0,72% 28,100 27,500 1.728
FORTNOX AB
64,480 16:48
64,440
Bied
64,48016:48
64,520
Laat
 -1,120 -1,71% 65,640 64,180 150.631
G5 ENTERTAINMENT AK
139,400 16:44
136,800
Bied
139,40016:44
139,600
Laat
 +0,200 +0,14% 143,200 139,400 1.062
GAMING INNOVATION DL 1
31,750 10:54
31,600
Bied
31,75010:54
31,850
Laat
 +0,650 +2,09% 31,900 31,650 9.244
GARO AB
31,450 16:19
31,250
Bied
31,45016:19
31,450
Laat
 -0,200 -0,63% 32,500 31,550 3.759
GETINGE AB B FR. SK-,50
187,900 16:48
187,800
Bied
187,90016:48
187,950
Laat
 +1,050 +0,56% 189,250 186,950 198.093
GHP SPECIALTY CARE AB SK1
34,750 mei '22
0,000 0,00% 0,000 0,000
GRANGES AB (PUBL)
135,400 16:48
135,300
Bied
135,40016:48
135,400
Laat
 +0,500 +0,37% 139,600 135,300 105.115
GREEN LANDSCAPING GROUP
78,800 15:32
78,500
Bied
78,80015:32
78,900
Laat
 -0,300 -0,38% 78,900 77,100 1.557
HENNES + MAURITZ B SK-125
183,950 16:48
183,900
Bied
183,95016:48
184,000
Laat
 -1,950 -1,05% 188,250 183,650 878.258
HAKI SAFETY B FRIA SK 10
30,200 16:38
30,200
Bied
30,20016:38
30,900
Laat
 0,000 0,00% 30,200 30,200 137
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
53,750 16:47
53,400
Bied
53,75016:47
53,700
Laat
 +4,070 +8,19% 53,750 49,000 22.428
HANZA AB
63,400 16:47
63,300
Bied
63,40016:47
63,500
Laat
 +1,200 +1,93% 65,100 61,900 14.803
HAVSFRUN INVEST.AB B SK 5
17,500 jun '22
0,000 0,00% 0,000 0,000
HEBA FASTIGHETS ABB
35,150 16:43
34,500
Bied
35,15016:43
35,350
Laat
 +0,150 +0,43% 35,500 35,000 18.043
HEXAGON AB B FRIA O.N.
115,600 16:48
115,550
Bied
115,60016:48
115,600
Laat
 +0,500 +0,43% 116,800 115,375 1.053.399
HEXATRONIC GROUP AB AK
44,970 16:42
44,880
Bied
44,97016:42
45,040
Laat
 +0,340 +0,76% 45,850 44,390 195.723
HEXPOL AB B
125,750 16:48
125,600
Bied
125,75016:48
125,800
Laat
 -2,550 -1,99% 130,300 125,700 85.934
HMS NETWORKS AB
441,200 16:44
440,800
Bied
441,20016:44
441,800
Laat
 -20,400 -4,42% 463,400 441,200 17.997
Hoist Finance AB
57,600 16:47
57,400
Bied
57,60016:47
57,700
Laat
 -1,400 -2,37% 59,700 57,600 12.572
HOLMEN AB A SK 25
439,000 12:49
431,000
Bied
439,00012:49
436,000
Laat
 +3,000 +0,69% 439,000 436,000 65
HOLMEN AB B SK 25
435,000 16:48
435,000
Bied
435,00016:48
435,400
Laat
 -2,600 -0,59% 445,600 435,000 36.934
HUFVUDSTADEN A SK 5
128,500 16:44
128,400
Bied
128,50016:44
128,600
Laat
 -0,900 -0,70% 130,400 127,600 45.953
Humana AB
32,950 16:47
32,800
Bied
32,95016:47
32,950
Laat
 +0,450 +1,38% 33,250 32,775 4.074
HUSQVARNA NAM. A SK 100
85,800 31 mei
85,600
Bied
85,80031 mei
86,000
Laat
 0,000 0,00% 85,800 85,800 110
HUSQVARNA NAM. B SK 100
85,830 16:47
85,760
Bied
85,83016:47
85,820
Laat
 -0,570 -0,66% 87,860 85,640 494.873
IAR SYSTEMS GROUP AB SK10
176,500 16:34
173,000
Bied
176,50016:34
176,500
Laat
 +7,500 +4,44% 178,250 175,500 787
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
0,000 0,00% 0,000 0,000
IMMUNOVIA AB
1,420 10:46
1,390
Bied
1,42010:46
1,470
Laat
 -0,036 -2,47% 1,420 1,420 1.350
INDUSTRIV. A FR.
367,600 16:48
367,400
Bied
367,60016:48
368,000
Laat
 -0,200 -0,05% 375,000 367,600 77.447
INDUSTRIV. C
366,350 16:48
366,200
Bied
366,35016:48
366,500
Laat
 -0,550 -0,15% 374,000 366,300 91.443
INDUTRADE AB SK 1
268,100 16:48
267,800
Bied
268,10016:48
268,400
Laat
 -1,900 -0,70% 274,600 267,800 56.969
INFANT BACT.THER.B SK-,27
100,500 15:59
+1,900 +1,93% 102,500 100,500 233
INSTALCO AB A
38,080 16:48
38,020
Bied
38,08016:48
38,140
Laat
 -1,780 -4,47% 40,500 37,660 122.607
INTL PET. CORP.
143,200 16:46
143,000
Bied
143,20016:46
143,300
Laat
 -4,300 -2,92% 147,700 142,800 69.686
INTRUM AB SK-,02
33,400 16:47
33,280
Bied
33,40016:47
33,620
Laat
 -2,240 -6,29% 35,960 32,660 185.642
INV.OERESUND SK 2,5
120,200 16:46
119,800
Bied
120,20016:46
120,200
Laat
 -2,600 -2,12% 122,800 120,200 1.325
INVESTOR A (FRIA) O.N.
283,000 16:48
282,900
Bied
283,00016:48
283,100
Laat
 +0,150 +0,05% 286,800 283,050 82.936
INVISIO AB SK 1
262,500 16:48
262,000
Bied
262,50016:48
263,000
Laat
 +2,250 +0,86% 270,000 261,000 16.257
INWIDO AB (PUBL) SK 4
145,800 16:48
145,800
Bied
145,80016:48
146,000
Laat
 +0,300 +0,21% 148,200 145,200 13.123
ITAB SHOP CONC. SK 0,417
29,200 16:47
29,200
Bied
29,20016:47
29,400
Laat
 -1,100 -3,63% 30,300 28,900 4.988
JM AB
200,200 16:48
200,000
Bied
200,20016:48
200,400
Laat
 -1,800 -0,89% 205,400 197,500 63.263
JOHN MATTSON FAST.
62,200 16:29
61,600
Bied
62,20016:29
62,200
Laat
 -1,400 -2,20% 63,800 62,000 1.916
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 15:15
0,000 0,00% 326,000 326,000 11
KARNOV GROUP AB
86,200 16:42
86,200
Bied
86,20016:42
86,600
Laat
 -0,800 -0,92% 86,700 85,500 18.800
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
20,850 16:22
20,800
Bied
20,85016:22
21,050
Laat
 -0,100 -0,48% 21,500 20,650 10.584
KINDRED GR.SDR LS-,000625
124,500 16:44
124,400
Bied
124,50016:44
124,500
Laat
 0,000 0,00% 124,500 124,300 95.448
KINNEVIK A
122,600 13:55
119,600
Bied
122,60013:55
122,400
Laat
 -4,100 -3,24% 123,000 122,000 1.041
KINNEVIK B SK 0,025
120,850 16:48
120,850
Bied
120,85016:48
120,950
Laat
 -1,400 -1,15% 124,150 120,200 615.828
KINNEVIK B RED. SH. B
173,000 jun '21
0,000 0,00% 0,000 0,000
KLARABO SVERIGE AB
19,900 15:59
19,880
Bied
19,90015:59
0,000
Laat
 -0,150 -0,75% 20,125 19,800 10.203
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
185,200 16:14
184,400
Bied
185,20016:14
185,000
Laat
 0,000 0,00% 186,600 184,400 5.926
KUNGSLEDEN AB
121,100 dec '21
0,000 0,00% 0,000 0,000
L E LUNDBERGF.B FRIA SK10
533,500 16:48
533,000
Bied
533,50016:48
533,500
Laat
 -22,000 -3,96% 548,000 532,750 141.959
LAGERCRANTZ GROUP SER.B
178,300 16:48
178,100
Bied
178,30016:48
178,300
Laat
 -0,400 -0,22% 181,500 177,100 53.369
LAMMHULTS DESI.GR.B SK 10
27,300 30 mei
0,000 0,00% 0,000 0,000
LATOUR INV. B SK-,208325
289,600 16:48
289,400
Bied
289,60016:48
289,700
Laat
 -3,400 -1,16% 295,700 289,700 25.624
LEOVEGAS AB
60,600 sep '22
0,000 0,00% 0,000 0,000
LIFCO AB B
276,600 16:48
276,400
Bied
276,60016:48
276,600
Laat
 0,000 0,00% 282,800 276,600 30.331
LIME TECHNOLOGIES
349,000 16:43
348,500
Bied
349,00016:43
349,500
Laat
 +2,500 +0,72% 352,500 340,000 649
Lindab International AB
235,000 16:48
234,800
Bied
235,00016:48
235,200
Laat
 +4,000 +1,73% 238,200 231,000 144.001
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
293,400 16:48
293,200
Bied
293,40016:48
293,400
Laat
 +0,800 +0,27% 296,600 290,600 15.512
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.
153,200 16:17
152,600
Bied
153,20016:17
153,200
Laat
 -1,600 -1,03% 155,800 153,200 1.121
LUNDIN MINING CORP.
121,800 16:46
121,700
Bied
121,80016:46
122,000
Laat
 -1,200 -0,98% 123,400 120,000 47.673
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
537,000 16:20
531,000
Bied
537,00016:20
534,000
Laat
 -9,000 -1,65% 547,000 535,000 2.585
MEDICOVER AB
198,200 16:48
198,000
Bied
198,20016:48
198,400
Laat
 +2,800 +1,43% 199,800 195,000 51.264
Medivir AB
3,200 15:40
0,000 0,00% 3,240 3,200 7.840
MEKO AB
121,000 16:38
120,800
Bied
121,00016:38
121,200
Laat
 -2,200 -1,79% 122,000 120,800 2.291
MENDUS AB
0,500 31 mei
0,000 0,00% 0,500 0,500 12.687
MICRO SYSTEMAT. B SK-,20
56,800 15:55
56,200
Bied
56,80015:55
57,400
Laat
 +0,200 +0,35% 56,800 56,400 126
MIDSONA AB B 2 SK 5
8,630 16:20
8,500
Bied
8,63016:20
8,760
Laat
 -0,280 -3,14% 8,800 8,420 2.543
MILLICOM IN.SDRS EM.05/22
152,300 jun '22
0,000 0,00% 0,000 0,000
MILLICOM INTL CELL. SDRS
265,000 16:48
265,000
Bied
265,00016:48
265,200
Laat
 +4,100 +1,57% 266,400 261,600 64.884
MILLICOM INTL SDRS -ANR-
42,000 jun '22
0,000 0,00% 0,000 0,000
MIPS AB O.N.
425,400 16:48
425,000
Bied
425,40016:48
425,600
Laat
 -6,000 -1,39% 436,800 418,000 17.209
Moberg Pharma AB
23,440 16:38
23,320
Bied
23,44016:38
23,380
Laat
 -1,970 -7,75% 25,920 22,740 75.082
MOD. TIMES GRP M B SK 2,5
93,400 16:43
93,150
Bied
93,40016:43
93,350
Laat
 +0,350 +0,38% 94,150 90,100 55.896
MOMENT GROUP O.N.
11,650 28 mei
0,000 0,00% 0,000 0,000
MOMENTUM GROUP AB SER.B
180,400 16:45
179,400
Bied
180,40016:45
180,400
Laat
 -1,800 -0,99% 182,900 175,200 3.754
MULTIQ INTERNATIONAL SK 1
1,607 jan '22
0,000 0,00% 0,000 0,000
MUNTERS GROUP AB B
222,300 16:47
222,000
Bied
222,30016:47
222,600
Laat
 -4,300 -1,90% 230,200 220,800 118.666
MYCRONIC AB SK 1
406,900 16:47
406,000
Bied
406,90016:47
406,600
Laat
 -7,900 -1,90% 418,600 406,600 14.621
MYSAFETY GROUP AB B
7,100 11:28
+0,020 +0,28% 7,100 7,020 4.216
NAXS AB
65,000 13:54
+1,200 +1,88% 65,000 65,000 315
NCAB GROUP AB
80,550 16:48
80,600
Bied
80,55016:48
80,800
Laat
 -2,250 -2,72% 81,300 80,100 55.631
NCC A FRIA SK 25
115,500 19 jul
0,000 0,00% 0,000 0,000
NCC B FRIA SK 8
136,300 16:47
136,100
Bied
136,30016:47
136,400
Laat
 -1,100 -0,80% 139,550 135,300 40.993
NEDERMAN HLDG AB
205,000 16:38
201,000
Bied
205,00016:38
206,000
Laat
 -5,000 -2,38% 213,000 205,000 758
NELLY GROUP AB
17,000 27 mei
0,000 0,00% 0,000 0,000
NET INSIGHT AB B SK-,04
5,510 16:48
5,500
Bied
5,51016:48
5,520
Laat
 -0,105 -1,87% 5,590 5,460 48.168
NETEL HOLDING AB
14,160 11:09
-0,430 -2,95% 14,300 14,160 142
NEW WAVE GROUP AB B O.N.
117,400 16:48
117,400
Bied
117,40016:48
117,500
Laat
 +0,900 +0,77% 119,200 116,100 55.302
NGS GROUP AB O.N.
23,300 apr '22
0,000 0,00% 0,000 0,000
NIBE INDUSTRIER B
56,040 16:48
56,000
Bied
56,04016:48
56,040
Laat
 +2,480 +4,63% 57,180 54,420 3.886.275
NILORNGRUPPEN AB B
76,200 13:55
73,000
Bied
76,20013:55
75,800
Laat
 -0,300 -0,39% 76,600 76,100 289
Nivika Fastigheter AB
43,100 16:38
43,000
Bied
43,10016:38
43,400
Laat
 -1,400 -3,15% 44,400 43,000 5.795
NOBIA AB SK 0,333
5,295 16:42
5,180
Bied
5,29516:42
5,305
Laat
 -0,090 -1,67% 5,560 5,270 70.666
NOBINA AB SK 90
108,100 feb '22
0,000 0,00% 0,000 0,000
NOKIA OYJ EO-,06
41,100 16:46
41,030
Bied
41,10016:46
41,070
Laat
 +0,260 +0,64% 42,070 41,085 76.615
NOLATO AB SER.B
60,000 16:45
59,850
Bied
60,00016:45
60,000
Laat
 -1,800 -2,91% 62,600 59,950 61.739
Nordea Bank Abp
128,750 16:48
128,750
Bied
128,75016:48
128,800
Laat
 -0,450 -0,35% 130,450 128,675 1.037.394
NORDIC PAPER HOLDING AB
52,300 16:48
52,250
Bied
52,30016:48
52,350
Laat
 -0,700 -1,32% 53,700 52,200 32.744
NORDIC WATERPROOFING HLDG
163,000 16:29
159,800
Bied
163,00016:29
163,000
Laat
 -0,200 -0,12% 163,000 162,400 208
NORDNET AB (PUBL)
209,200 16:47
208,800
Bied
209,20016:47
209,000
Laat
 +0,800 +0,38% 211,600 207,000 55.149
NORION BANK AB
41,450 16:35
41,350
Bied
41,45016:35
41,450
Laat
 -0,575 -1,37% 42,200 41,450 2.859
NORVA24 GROUP AB (PUBL.)
29,700 15:00
29,650
Bied
29,70015:00
29,850
Laat
 -0,200 -0,67% 30,000 29,500 10.250
NOTE AB SK-,50
148,400 16:47
148,300
Bied
148,40016:47
148,600
Laat
 -2,200 -1,46% 154,000 148,300 11.703
NOVOTEK AB B SK-,25
67,800 15:56
66,800
Bied
67,80015:56
0,000
Laat
 -1,000 -1,45% 67,800 67,000 404
NP3 FASTIGHETER AB (PUBL)
247,500 16:48
246,000
Bied
247,50016:48
248,000
Laat
 -0,500 -0,20% 247,500 243,500 3.727
Nyfosa AB
103,900 16:47
103,500
Bied
103,90016:47
103,800
Laat
 -3,200 -2,99% 108,200 102,700 50.742
OEM INTERN.(POST SPLIT) B
124,100 16:37
121,600
Bied
124,10016:37
123,600
Laat
 -1,700 -1,35% 126,600 124,000 2.574
CLAS OHLSON B SK1,25
154,300 16:47
154,100
Bied
154,30016:47
154,400
Laat
 +1,400 +0,92% 154,200 150,900 16.112
ONCOPEPTIDES AB O.N.
3,170 11:57
3,105
Bied
3,17011:57
3,235
Laat
 +0,050 +1,60% 3,230 3,170 1.067
OREXO AB SK-,40
20,450 16:33
-0,050 -0,24% 20,450 20,000 461
ORRON ENERGY AB SK-,01
8,968 16:48
8,956
Bied
8,96816:48
8,978
Laat
 -0,224 -2,44% 9,364 8,952 175.930
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
59,600 16:48
59,600
Bied
59,60016:48
59,650
Laat
 -0,100 -0,17% 59,800 59,300 109.596
PANDOX AB B
189,200 16:48
189,000
Bied
189,20016:48
189,400
Laat
 +4,600 +2,49% 190,000 187,500 32.015
PEAB AB B SK 5
67,350 16:48
67,350
Bied
67,35016:48
67,400
Laat
 -0,850 -1,25% 69,600 67,250 99.672
PFIZER INC. DL-,05
421,800 feb '23
0,000 0,00% 0,000 0,000
PIERCE GROUP AB
9,440 16:28
-0,040 -0,42% 9,640 9,180 2.754
PION GROUP AB B SK-,20
7,530 14 mei
0,000 0,00% 0,000 0,000
PLATZER FAST.HLDG B SK-10
91,100 16:45
91,000
Bied
91,10016:45
91,100
Laat
 +0,500 +0,55% 92,100 90,100 18.839
POOLIA AB B SK-,20
0,000
0,000 0,00% 0,000 0,000
POWERCELL SWEDEN SK-,022
40,020 16:48
39,820
Bied
40,02016:48
40,020
Laat
 -0,620 -1,53% 41,940 39,780 34.313
PRECISE BIOMETR. A
3,275 31 mei
0,000 0,00% 3,275 3,105 4.461
PREVAS AB B SK 2,5
138,000 16:35
136,600
Bied
138,00016:35
137,800
Laat
 -1,800 -1,29% 141,000 138,000 404
PRICER AB B SK-10
13,000 16:46
13,040
Bied
13,00016:46
13,240
Laat
 +0,380 +3,01% 13,120 12,420 32.661
PROACT IT GROUP AB O.N.
145,400 16:47
145,400
Bied
145,40016:47
145,800
Laat
 +2,800 +1,96% 146,000 144,400 6.313
PROBI AB SK 5
226,000 31 mei
0,000 0,00% 229,000 226,000 55
PROFILGRUPPEN AB SK 5
124,500 12:25
124,000
Bied
124,50012:25
127,500
Laat
 -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
40,800 14:59
40,600
Bied
40,80014:59
41,000
Laat
 +0,400 +0,99% 40,800 40,800 500
RATOS B FRIA SK 2,083
39,140 16:48
39,100
Bied
39,14016:48
39,160
Laat
 -0,540 -1,36% 40,000 39,060 76.181
RAYSEARCH LABS B SK 0,40
147,400 16:42
146,800
Bied
147,40016:42
147,600
Laat
 -0,700 -0,47% 153,400 147,000 10.560
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
156,100 16:21
155,800
Bied
156,10016:21
156,200
Laat
 +1,100 +0,71% 157,600 155,400 1.308
RESURS HOLDING AB
17,260 16:47
17,230
Bied
17,26016:47
17,260
Laat
 +0,140 +0,82% 17,870 17,190 39.686
RIZZO GROUP AB B O.N.
0,045 07 mrt
0,000 0,00% 0,000 0,000
ROTTNEROS AB FR. SK 1
12,260 16:02
12,260
Bied
12,26016:02
12,480
Laat
 +0,260 +2,17% 12,260 12,120 2.232
Rusta AB
81,400 16:48
81,300
Bied
81,40016:48
81,600
Laat
 +1,800 +2,26% 81,700 79,500 19.015
Rvrc Holding AB
54,350 16:42
54,300
Bied
54,35016:42
54,400
Laat
 +1,000 +1,87% 54,500 53,150 64.147
SAAB AB B O.N.
256,800 16:48
256,700
Bied
256,80016:48
256,900
Laat
 +6,000 +2,39% 258,300 253,000 342.660
SAMHALLSBYGG. SER.D
7,250 16:08
7,200
Bied
7,25016:08
7,320
Laat
 -0,100 -1,36% 7,330 7,090 5.586
SAMHALLSBYGGNADSBOL.I.N.B
5,338 16:48
5,329
Bied
5,33816:48
5,345
Laat
 +0,225 +4,40% 5,419 5,115 2.028.942
SAMPO OYJ (SDR)/1
450,000 16:46
449,500
Bied
450,00016:46
450,000
Laat
 -7,500 -1,64% 459,500 450,000 5.270
SANDVIK AB
226,000 16:48
225,900
Bied
226,00016:48
226,000
Laat
 -4,200 -1,82% 234,900 225,900 746.108
SAS AB SK 20,10
0,034 13:50
0,033
Bied
0,03413:50
0,000
Laat
 -0,001 -3,98% 0,037 0,034 63.292
SCANDI STANDARD AB (PUBL)
77,200 16:46
77,100
Bied
77,20016:46
77,300
Laat
 +0,100 +0,13% 78,800 77,000 8.372
SCANDIC HOTELS GP EO-,25
62,650 16:48
62,650
Bied
62,65016:48
62,700
Laat
 +0,500 +0,80% 63,950 61,950 221.010
SDIPTECH AB B O.N.
334,100 16:48
332,000
Bied
334,10016:48
334,200
Laat
 -2,100 -0,62% 340,800 332,000 12.162
SECTRA AB
231,200 16:48
231,200
Bied
231,20016:48
232,000
Laat
 -7,600 -3,18% 242,800 231,200 40.044
SECURITAS AB B SK 1
107,850 16:48
107,800
Bied
107,85016:48
107,900
Laat
 -3,075 -2,77% 109,600 107,450 683.998
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
25,900 16:47
25,200
Bied
25,90016:47
26,050
Laat
 -1,450 -5,30% 26,750 25,800 24.167
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 14:20
73,200
Bied
73,90014:20
0,000
Laat
 +0,400 +0,54% 73,900 73,900 189
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
23,290 16:48
23,270
Bied
23,29016:48
23,300
Laat
 +0,260 +1,13% 23,740 23,060 1.268.753
SINTERCAST AB SK 1
130,000 15:21
130,000
Bied
130,00015:21
131,000
Laat
 +0,500 +0,39% 131,500 129,500 631
SKAND.ENSK. BKN A FR.SK10
149,850 16:47
149,800
Bied
149,85016:47
149,850
Laat
 +0,650 +0,44% 150,550 149,550 805.546
SKAND.ENSK. BKN C FR.SK10
153,000 16:08
152,400
Bied
153,00016:08
153,000
Laat
 +0,400 +0,26% 153,000 151,800 1.445
SKANSKA AB B FRIA SK 3
186,700 16:48
186,600
Bied
186,70016:48
186,750
Laat
 +1,100 +0,59% 189,000 186,800 320.369
SKF AB A SK 0,625
230,000 13:09
226,000
Bied
230,00013:09
227,000
Laat
 +2,000 +0,88% 231,500 230,000 71
SKF AB B SK 0,625
226,600 16:48
226,500
Bied
226,60016:48
226,700
Laat
 -1,500 -0,66% 232,400 226,400 716.296
SKISTAR AB O.N.
160,000 16:43
159,700
Bied
160,00016:43
160,000
Laat
 -1,300 -0,81% 161,700 159,000 6.007
SOFTRONIC AB B SK 0,40
22,000 15:23
+0,250 +1,15% 22,200 21,850 794
SSAB AB -A- FRIA
60,970 16:48
60,940
Bied
60,97016:48
61,000
Laat
 +0,030 +0,05% 62,460 60,760 227.796
SSAB AB -B- FRIA
60,710 16:48
60,700
Bied
60,71016:48
60,720
Laat
 -0,010 -0,02% 62,240 60,500 865.781
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
11,805 16:48
11,790
Bied
11,80516:48
11,830
Laat
 -0,405 -3,32% 12,100 11,710 597.333
STOCKWIK FOERVALTNING AB
21,800 11:10
21,450
Bied
21,80011:10
22,050
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)
151,800 16:48
151,600
Bied
151,80016:48
151,800
Laat
 -2,000 -1,30% 155,500 151,100 51.299
STORSKOGEN GROUP AB SER.B
8,200 16:48
8,196
Bied
8,20016:48
8,210
Laat
 +0,354 +4,51% 8,580 8,082 889.833
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
159,600 16:17
159,200
Bied
159,60016:17
162,200
Laat
 -0,300 -0,19% 162,400 159,600 337
SVENSKA CELL.B FRIA SK10
159,150 16:48
159,100
Bied
159,15016:48
159,150
Laat
 -1,500 -0,93% 164,650 158,950 734.588
SVENSKA HDLSBKN A SK1,433
99,500 16:48
99,480
Bied
99,50016:48
99,520
Laat
 +1,040 +1,06% 100,050 98,880 1.668.974
SVENSKA HDLSBKN B SK1,433
121,900 16:46
121,500
Bied
121,90016:46
122,500
Laat
 +0,500 +0,41% 122,200 121,800 508
SVOLDER AB B O.N.
66,525 16:44
66,450
Bied
66,52516:44
66,600
Laat
 -1,425 -2,10% 68,000 66,450 14.275
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,-
145,400 16:48
145,300
Bied
145,40016:48
145,500
Laat
 -1,600 -1,09% 149,150 144,900 75.557
SWEDBANK A
220,150 16:48
220,100
Bied
220,15016:48
220,200
Laat
 +2,050 +0,94% 221,700 219,100 548.137
SWEDISH LOGISTIC PROP. B
34,900 16:44
34,900
Bied
34,90016:44
35,000
Laat
 +0,800 +2,35% 35,000 34,000 11.873
SWEDISH MATCH
113,550 dec '22
0,000 0,00% 113,600 113,500 147.186
SWEDISH ORPHAN BIOVIT.SK1
282,600 16:48
282,400
Bied
282,60016:48
282,800
Laat
 0,000 0,00% 284,000 277,000 181.256
SYNSAM AB
55,800 16:42
55,800
Bied
55,80016:42
55,900
Laat
 -0,300 -0,53% 58,600 56,000 46.379
Systemair AB
76,400 16:42
76,200
Bied
76,40016:42
76,400
Laat
 -1,900 -2,43% 79,000 76,300 13.907
TELE2 AB B SK -,625
103,750 16:48
103,750
Bied
103,75016:48
103,800
Laat
 +1,200 +1,17% 104,400 102,450 679.656
ERICSSON A (FRIA)
66,700 15:27
66,100
Bied
66,70015:27
66,300
Laat
 +1,200 +1,83% 66,700 65,800 5.883
ERICSSON B (FRIA)
65,540 16:48
65,520
Bied
65,54016:48
65,560
Laat
 +1,160 +1,80% 66,440 64,940 3.360.570
TELIA COMPANY AB SK 3,20
27,380 16:48
27,380
Bied
27,38016:48
27,380
Laat
 +0,180 +0,66% 27,510 27,190 2.539.044
TETHYS OIL AB O.N.
35,350 16:24
35,200
Bied
35,35016:24
35,350
Laat
 -0,150 -0,42% 35,975 35,350 3.812
TF BANK AB
216,500 15:55
213,000
Bied
216,50015:55
218,000
Laat
 +2,500 +1,17% 218,500 216,500 382
THULE GROUP AB (PUBL)
312,400 16:48
312,000
Bied
312,40016:48
312,600
Laat
 -3,800 -1,20% 334,000 311,800 83.710
TietoEVRY Oyj
213,400 16:33
212,200
Bied
213,40016:33
212,600
Laat
 +2,600 +1,23% 215,800 213,200 870
TOBII AB
3,022 16:46
3,016
Bied
3,02216:46
3,066
Laat
 -0,112 -3,57% 3,120 3,022 33.970
TOBII DYNAVOX AB
60,400 16:44
60,300
Bied
60,40016:44
60,500
Laat
 +0,700 +1,17% 62,200 59,600 67.033
TRACTION AB B
256,000 14:01
256,000
Bied
256,00014:01
258,000
Laat
 -2,000 -0,78% 256,000 252,000 53
TRADEDOUBLER AB SK -,40
4,370 31 mei
0,000 0,00% 4,370 4,300 1.956
TRATON SE INH O.N.
381,500 16:47
380,500
Bied
381,50016:47
381,500
Laat
 +4,500 +1,19% 387,500 380,500 73.144
TRELLEBORG B (FRIA) SK 25
412,000 16:48
412,000
Bied
412,00016:48
412,200
Laat
 +4,400 +1,08% 415,800 410,600 332.379
TRENTION AB SK 500
0,000
0,000 0,00% 0,000 0,000
TROAX GROUP AB A
242,000 16:48
241,500
Bied
242,00016:48
243,000
Laat
 -10,000 -3,97% 254,500 242,000 3.489
TRUECALLER AB SER.B
36,800 16:48
36,800
Bied
36,80016:48
36,860
Laat
 -0,300 -0,81% 37,540 36,580 136.907
VBG GROUP AB SK 2,5
452,000 16:48
452,000
Bied
452,00016:48
453,000
Laat
 +1,000 +0,22% 460,500 445,500 18.968
VEF AB
2,715 16:01
+0,065 +2,45% 2,755 2,700 170.292
VEONEER SDR DL 1
343,200 mrt '22
0,000 0,00% 0,000 0,000
VESTUM AB AK
9,720 15:43
9,630
Bied
9,72015:43
0,000
Laat
 +0,440 +4,74% 9,800 9,280 61.503
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
0,910 16:47
0,892
Bied
0,91016:47
0,914
Laat
 +0,009 +1,00% 0,936 0,879 2.565.435
VIKING SUPPLY SHIP. B
65,400 dec '22
0,000 0,00% 66,000 64,800 665
VITEC SOFTWARE GROUP AB B
544,500 16:45
544,000
Bied
544,50016:45
545,500
Laat
 +9,000 +1,68% 550,500 533,500 11.240
VITROLIFE AB SK 0,2
182,200 16:48
182,100
Bied
182,20016:48
182,500
Laat
 -2,500 -1,35% 188,000 181,700 16.996
VIVESTO AB SK-,10
1,702 mrt '22
0,000 0,00% 0,000 0,000
VNV GLOBAL AB
27,920 16:42
27,840
Bied
27,92016:42
27,940
Laat
 +0,080 +0,29% 28,280 27,740 5.278
VOLATI AB
115,400 16:46
113,000
Bied
115,40016:46
117,200
Laat
 -2,400 -2,04% 118,000 114,100 4.508
VOLVO A FRIA
289,200 16:48
289,000
Bied
289,20016:48
289,200
Laat
 +0,800 +0,28% 294,600 289,200 71.537
VOLVO B (FRIA)
284,400 16:48
284,200
Bied
284,40016:48
284,400
Laat
 +2,800 +0,99% 289,150 284,200 1.052.258
VOLVO CAR AB B
35,065 16:48
35,055
Bied
35,06516:48
35,080
Laat
 +0,085 +0,24% 36,450 35,040 1.981.584
WALLENSTAM AB SER.B
51,500 16:48
51,500
Bied
51,50016:48
51,600
Laat
 +0,600 +1,18% 52,150 51,050 169.732
WIHLBORGS FASTIGHE. O.N.
99,750 16:48
99,700
Bied
99,75016:48
99,800
Laat
 +0,200 +0,20% 100,800 98,900 78.506
XANO INDUSTRI AB B
85,600 16:19
84,200
Bied
85,60016:19
86,000
Laat
 -3,350 -3,77% 87,500 85,600 144
Xbrane Biopharma AB
0,350 16:29
+0,065 +22,89% 0,355 0,307 970.206
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
436,000 16:48
435,500
Bied
436,00016:48
436,000
Laat
 -0,500 -0,11% 445,500 433,000 11.978
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!