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
288,600 12:08
288,600
Bied
288,60012:08
288,800
Laat
 +1,400 +0,49% 292,000 287,600 29.371
AB SAGAX A
296,000 09:25
297,000
Bied
296,00009:25
299,000
Laat
 -4,000 -1,33% 296,000 296,000 295
AB SAGAX B
298,100 12:09
297,800
Bied
298,10012:09
298,400
Laat
 +2,300 +0,78% 299,600 296,200 11.047
AB SAGAX D
31,900 12:10
31,850
Bied
31,90012:10
31,900
Laat
 +0,175 +0,55% 31,900 31,900 466
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
56,400 12:09
56,300
Bied
56,40012:09
56,600
Laat
 +1,500 +2,73% 56,400 55,100 33.973
ACTIVE BIOTECH SK 10
0,497 14 mei
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
114,600 11:47
114,000
Bied
114,60011:47
114,400
Laat
 -0,900 -0,78% 115,800 114,400 5.035
ADDNODE GROUP AB SK 3
120,300 11:58
120,200
Bied
120,30011:58
122,500
Laat
 +2,300 +1,95% 120,500 118,000 8.122
ADDTECH AB B SK 0,1875
251,400 12:10
251,200
Bied
251,40012:10
251,800
Laat
 +2,200 +0,88% 252,800 247,800 37.746
AFRICA OIL CORP.
19,180 11:19
19,000
Bied
19,18011:19
19,550
Laat
 +0,570 +3,06% 19,290 18,950 6.886
AFRY AB B FRIA
282,200 jun '21
0,000 0,00% 0,000 0,000
AFRY AB B FRIA
189,450 12:08
189,300
Bied
189,45012:08
189,700
Laat
 +1,250 +0,66% 189,800 187,850 8.250
AHLSTROM-MUNKSJOE OYJ
180,000 mei '21
0,000 0,00% 0,000 0,000
ALFA LAVAL AB SK 2,5
484,700 12:11
484,500
Bied
484,70012:11
484,700
Laat
 -1,600 -0,33% 487,500 483,000 84.670
ALIMAK GROUP AB (PUBL)
113,200 11:41
112,600
Bied
113,20011:41
113,600
Laat
 +0,800 +0,71% 113,200 112,300 227
Alleima AB
69,500 12:10
69,500
Bied
69,50012:10
69,650
Laat
 +4,000 +6,11% 70,100 68,300 84.584
ALLIGATOR BIOSC. AB O.N.
0,911 11:21
0,904
Bied
0,91111:21
0,929
Laat
 +0,017 +1,90% 0,915 0,889 610.668
ALLIGO AB B
137,400 11:57
137,600
Bied
137,40011:57
138,600
Laat
 +0,600 +0,44% 140,000 136,400 1.744
AMBEA AB O.N.
66,450 12:05
66,350
Bied
66,45012:05
66,550
Laat
 +0,800 +1,22% 66,750 65,500 23.685
ANNEHEM FASTIGHETER B
17,300 09:21
-0,500 -2,81% 17,300 17,300 178
ANOTO GROUP SK-,60
0,161 03 mei
0,000 0,00% 0,000 0,000
AQ GROUP AB SK 2
144,270 12:09
143,820
Bied
144,27012:09
145,000
Laat
 -563,730 -79,62% 144,620 139,840 4.659
ARCTIC PAPER SA ZY 1
60,000 17 mei
0,000 0,00% 60,400 59,000 429
ARION BANK HF AB SDR/1
10,600 09:10
10,650
Bied
10,60009:10
10,800
Laat
 -0,050 -0,47% 10,600 10,600 218
ARISE
46,150 12:10
46,200
Bied
46,15012:10
46,350
Laat
 -0,600 -1,28% 46,975 45,800 8.957
ARJO AB B
47,680 12:09
47,620
Bied
47,68012:09
47,740
Laat
 -0,400 -0,83% 48,000 47,620 11.884
ASCELIA PHARMA AB
8,910 11:42
+0,100 +1,14% 8,910 8,910 976
ASSA-ABLOY AB B SK-,33
309,700 12:10
309,600
Bied
309,70012:10
309,800
Laat
 +0,900 +0,29% 310,000 307,800 177.237
ASTRAZENECA PLC DL-,25
1.636,500 12:10
1.636,000
Bied
1.636,50012:10
1.636,500
Laat
 -7,000 -0,43% 1.646,500 1.635,500 25.047
ATLAS COPCO A
199,050 12:11
199,000
Bied
199,05012:11
199,100
Laat
 +1,300 +0,66% 199,400 198,150 240.519
ATLAS COPCO B FRIA. O.N.
171,150 12:11
171,100
Bied
171,15012:11
171,200
Laat
 +0,800 +0,47% 171,875 170,550 62.494
ATRIUM LJUNGBERG SK 2,50
208,500 12:10
208,000
Bied
208,50012:10
208,500
Laat
 +3,500 +1,71% 208,750 206,000 1.236
ATTENDO AB
43,600 12:07
43,600
Bied
43,60012:07
43,650
Laat
 +0,450 +1,04% 43,600 43,000 6.600
AUTOLIV SDR/1 DL-,01
1.338,200 12:08
1.337,800
Bied
1.338,20012:08
1.338,600
Laat
 -12,000 -0,89% 1.345,200 1.334,200 6.482
AVANZA BK HLDG AB SK 0,50
264,800 12:08
264,600
Bied
264,80012:08
265,000
Laat
 +2,600 +0,99% 265,700 264,200 14.784
Axfood AB
286,550 12:09
286,300
Bied
286,55012:09
286,700
Laat
 -1,350 -0,47% 287,700 285,900 22.986
B3 CONSULTING GRP AB O.N.
71,350 17 mei
70,100
Bied
71,35017 mei
72,700
Laat
 0,000 0,00% 71,400 71,300 1.845
BACTIGUARD HLDG B
70,400 17 mei
69,600
Bied
70,40017 mei
71,000
Laat
 0,000 0,00% 70,400 69,800 126
BALCO GROUP AB
46,600 12:06
46,300
Bied
46,60012:06
47,050
Laat
 -0,450 -0,96% 47,350 46,600 668
BE GROUP AB
63,800 16 mei
63,600
Bied
63,80016 mei
66,100
Laat
 0,000 0,00% 0,000 0,000
BEIJER ALMA AB B SK 2,083
210,000 11:53
209,000
Bied
210,00011:53
210,500
Laat
 +0,500 +0,24% 210,000 208,500 474
BEIJER ELECTR. SK 0,3333
0,000
0,000 0,00% 0,000 0,000
BEIJER REF AB B
165,050 12:08
165,050
Bied
165,05012:08
165,150
Laat
 +2,500 +1,54% 165,450 162,300 156.431
BERGMAN BEVING AB SK 2
280,000 12:05
279,500
Bied
280,00012:05
280,500
Laat
 +12,000 +4,48% 280,500 271,000 1.579
BERGS TIMBER AB B O.N.
44,500 21 dec
0,000 0,00% 0,000 0,000
BETSSON AB SER.B
120,540 12:08
120,500
Bied
120,54012:08
120,800
Laat
 +0,620 +0,52% 120,540 119,480 9.289
BETSSON AB B RED. SHS
1,965 sep '22
0,000 0,00% 0,000 0,000
BHG Group AB
18,685 12:10
18,640
Bied
18,68512:10
18,750
Laat
 +0,375 +2,05% 18,690 18,020 20.468
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
146,600 12:03
146,300
Bied
146,60012:03
146,600
Laat
 +1,900 +1,31% 146,600 145,500 3.176
BILLERUD SK 12,50
99,800 12:10
99,750
Bied
99,80012:10
99,900
Laat
 +1,150 +1,17% 100,100 98,800 68.494
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
234,400 12:07
234,200
Bied
234,40012:07
235,400
Laat
 +2,800 +1,21% 240,400 231,600 22.320
BIOGAIA AB B O.N.
131,400 11:26
131,300
Bied
131,40011:26
131,800
Laat
 +0,700 +0,54% 131,500 130,300 2.506
BIOINVENT INTERN. SK 2
29,000 12:10
29,000
Bied
29,00012:10
29,650
Laat
 -0,400 -1,36% 29,300 29,000 2.584
BIOTAGE AB SK 1
181,200 12:08
181,000
Bied
181,20012:08
181,200
Laat
 +2,100 +1,17% 181,800 178,900 7.703
BJOERN BORG AB
54,000 12:09
53,800
Bied
54,00012:09
0,000
Laat
 +1,000 +1,89% 54,000 52,600 2.808
BOLIDEN AB
373,700 12:10
373,600
Bied
373,70012:10
373,700
Laat
 +4,800 +1,30% 376,600 372,550 229.219
BONAVA AB A FRIA SK 25
93,200 feb '21
0,000 0,00% 0,000 0,000
BONAVA AB B FRIA SK 8
10,060 11:49
10,010
Bied
10,06011:49
10,050
Laat
 +0,110 +1,11% 10,060 9,895 9.761
BONG AB
1,250 feb '23
0,000 0,00% 0,000 0,000
BOOZT AB
138,600 12:06
138,500
Bied
138,60012:06
138,800
Laat
 +4,500 +3,36% 138,600 133,600 6.508
BOULE DIAGNOSTICS SK 0,25
10,400 17 mei
0,000 0,00% 10,500 10,400 1.112
BRAVIDA HOLDING AB
82,950 12:11
82,900
Bied
82,95012:11
83,050
Laat
 +0,600 +0,73% 83,000 82,200 14.266
BTS GROUP AB B SK 1
335,500 11:59
334,000
Bied
335,50011:59
343,000
Laat
 -0,500 -0,15% 335,500 333,000 782
BUFAB AB O.N.
376,200 12:01
376,000
Bied
376,20012:01
376,600
Laat
 +2,400 +0,64% 376,800 374,400 1.794
BULTEN AB
89,500 12:07
89,300
Bied
89,50012:07
90,000
Laat
 +1,500 +1,70% 89,700 88,950 1.232
BURE EQUITY NPV
370,600 12:03
370,000
Bied
370,60012:03
373,400
Laat
 +3,900 +1,06% 371,000 366,600 1.379
BYGGFAKTA GRP NORDIC HOL.
52,300 17 mei
51,800
Bied
52,30017 mei
0,000
Laat
 0,000 0,00% 52,300 52,300 120
BYGGMAX GROUP
39,420 11:47
39,320
Bied
39,42011:47
39,960
Laat
 +0,620 +1,60% 39,420 38,760 2.269
CALLIDITAS THERAPEUTICS
118,000 12:03
117,900
Bied
118,00012:03
118,100
Laat
 +0,100 +0,08% 119,000 116,900 12.925
CAMURUS AB
567,000 12:09
566,000
Bied
567,00012:09
567,500
Laat
 +6,500 +1,16% 568,750 559,000 9.244
CANTARGIA AB
3,692 10:00
3,564
Bied
3,69210:00
3,658
Laat
 +0,040 +1,10% 3,692 3,692 1.082
CARY GROUP HOLDING AB
81,600 okt '22
0,000 0,00% 0,000 0,000
CASTELLUM AB
133,400 12:10
133,350
Bied
133,40012:10
133,450
Laat
 +0,850 +0,64% 133,900 132,750 58.073
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.
542,000 11:58
542,000
Bied
542,00011:58
543,000
Laat
 +5,000 +0,93% 544,000 540,000 5.462
CATENA MEDIA PLC EO-,0015
6,880 10:03
6,660
Bied
6,88010:03
6,910
Laat
 +0,230 +3,46% 6,880 6,880 1.567
CAVOTEC S.A. SF 1,28
17,900 14 mei
0,000 0,00% 0,000 0,000
CELLAVISION AB SK -,15
244,000 11:32
244,000
Bied
244,00011:32
245,000
Laat
 +9,500 +4,05% 245,000 235,000 2.402
CHRIS.BERN.TECH.TR. AB B
36,100 15 mei
35,000
Bied
36,10015 mei
35,400
Laat
 0,000 0,00% 0,000 0,000
CIBUS NORDIC REAL
151,175 12:09
151,100
Bied
151,17512:09
151,350
Laat
 +1,225 +0,82% 151,850 149,900 19.338
Cint Group AB
16,600 12:09
16,610
Bied
16,60012:09
16,690
Laat
 +2,440 +17,23% 16,780 15,220 106.689
CLOETTA B
18,650 12:08
18,620
Bied
18,65012:08
18,650
Laat
 -0,220 -1,17% 18,850 18,610 21.959
COINSHARES I. LS-000247
63,600 12:02
63,100
Bied
63,60012:02
63,600
Laat
 -2,500 -3,78% 66,600 63,100 878
CONCEJO AB (PUBL) B SK 5
45,000 16 mei
47,800
Bied
45,00016 mei
48,200
Laat
 0,000 0,00% 0,000 0,000
CONCENTRIC AB
213,000 12:09
212,500
Bied
213,00012:09
214,000
Laat
 -0,500 -0,23% 215,250 213,000 458
CONCORDIA MARIT.B FR.SK 8
9,800 25 jan
0,000 0,00% 0,000 0,000
COOR SVC MGMT HLDG SK 4
49,240 12:00
49,240
Bied
49,24012:00
49,460
Laat
 -0,100 -0,20% 49,860 49,130 5.092
COREM PPTY GROUP PREF.
247,500 11:22
247,500
Bied
247,50011:22
251,000
Laat
 +2,000 +0,81% 247,500 246,500 179
COREM PROPERTY GRP CL.A
11,950 jan '23
0,000 0,00% 0,000 0,000
COREM PROPERTY GRP CL.B
9,050 12:09
9,035
Bied
9,05012:09
9,065
Laat
 -0,015 -0,17% 9,180 8,955 320.478
COREM PROPERTY GRP CL.D
235,000 12:02
233,000
Bied
235,00012:02
234,000
Laat
 +1,500 +0,64% 235,000 232,500 227
CREADES AB
76,200 12:07
76,100
Bied
76,20012:07
76,200
Laat
 +1,850 +2,49% 76,200 74,400 704
CTEK AB
20,500 10:01
20,500
Bied
20,50010:01
21,250
Laat
 +0,050 +0,24% 20,500 20,500 210
CTT SYSTEMS AB SK 1
322,000 10:27
324,000
Bied
322,00010:27
330,000
Laat
 +5,000 +1,58% 322,000 317,000 263
DEDICARE AB B
57,800 10:47
56,600
Bied
57,80010:47
59,100
Laat
 -1,100 -1,87% 58,400 57,800 355
DIOS FASTIGHETER AB SK 2
91,950 12:03
91,900
Bied
91,95012:03
92,900
Laat
 +1,500 +1,66% 92,200 90,950 4.117
Dometic Group AB
82,575 12:10
82,400
Bied
82,57512:10
82,650
Laat
 +0,125 +0,15% 83,100 82,250 13.571
DORO INH. SK 1
20,400 17 mei
0,000 0,00% 20,400 20,400 360
Duni AB
113,800 11:10
113,600
Bied
113,80011:10
114,200
Laat
 +0,200 +0,18% 115,000 113,400 3.362
DUROC AB B SK 1
16,850 17 mei
17,000
Bied
16,85017 mei
17,350
Laat
 0,000 0,00% 16,850 16,850 497
DUSTIN GROUP (PUBL) SK 5
12,990 12:04
12,970
Bied
12,99012:04
13,020
Laat
 +0,370 +2,93% 13,040 12,800 14.645
Eastnine AB
41,680 17 mei
41,805
Bied
41,68017 mei
42,735
Laat
 0,000 0,00% 41,810 41,560 803
Edgeware AB
0,000
0,000 0,00% 0,000 0,000
Egetis Therapeutics AB
7,000 11:00
6,840
Bied
7,00011:00
7,010
Laat
 +0,070 +1,01% 7,065 6,960 322.184
ELANDERS B SK 10
105,400 11:59
105,000
Bied
105,40011:59
105,600
Laat
 -0,600 -0,57% 105,800 105,400 406
ELECTRA GRUPPEN AK SK2,50
0,000
0,000 0,00% 0,000 0,000
ELECTROLUX PROF. B
72,000 11:52
71,800
Bied
72,00011:52
72,100
Laat
 -0,600 -0,83% 72,500 71,800 13.467
ELECTROLUX B
100,500 12:11
100,450
Bied
100,50012:11
100,600
Laat
 -1,250 -1,23% 102,150 100,150 158.111
ELEKTA AB B SK 2
83,150 12:10
83,100
Bied
83,15012:10
83,200
Laat
 +0,900 +1,09% 83,575 82,600 44.187
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
6,280
Bied
6,58026 apr
7,600
Laat
 0,000 0,00% 0,000 0,000
EMBRACER GROUP AB B O.N.
29,800 12:10
29,800
Bied
29,80012:10
29,850
Laat
 -0,170 -0,57% 30,210 29,500 382.012
ENDOMINES AB
1,614 sep '22
-62,946 -97,50% 0,000 0,000
ENEA AB O.N.
72,300 11:51
72,000
Bied
72,30011:51
72,300
Laat
 +2,700 +3,88% 72,600 70,300 836
ENGCON AB B
87,800 11:03
87,600
Bied
87,80011:03
88,100
Laat
 +0,400 +0,46% 87,800 87,400 212
ENIRO GROUP AB A
0,550 16 mei
0,000 0,00% 0,000 0,000
ENIRO GROUP AB PFD.SER.B
110,000 apr '22
0,000 0,00% 0,000 0,000
ENQUEST PLC LS -,05
1,681 19 dec
0,000 0,00% 0,000 0,000
EOLUS VIND AB B SK-,50
74,300 11:26
74,100
Bied
74,30011:26
74,400
Laat
 -0,800 -1,07% 74,700 74,000 477
EPENDION AB SK 0,3333
120,400 11:47
120,000
Bied
120,40011:47
120,400
Laat
 +2,800 +2,38% 120,400 117,700 431
EPIROC AB A
229,400 12:10
229,300
Bied
229,40012:10
229,500
Laat
 +11,200 +5,13% 229,600 218,700 222.860
EPIROC AB B
208,200 12:09
208,000
Bied
208,20012:09
208,600
Laat
 +10,900 +5,52% 208,200 198,500 19.530
EQT AB
346,600 12:09
346,500
Bied
346,60012:09
346,900
Laat
 +4,600 +1,35% 347,200 341,700 29.200
ESSITY AB A
279,000 11:27
279,000
Bied
279,00011:27
279,500
Laat
 -0,500 -0,18% 279,000 277,500 671
ESSITY AB B
279,200 12:10
279,100
Bied
279,20012:10
279,200
Laat
 +0,300 +0,11% 279,200 276,900 156.343
ETRION CORP.
0,289 jan '22
0,000 0,00% 0,301 0,286 39.960
EVOLUTION AB (PU) SK-,003
1.185,000 12:08
1.184,500
Bied
1.185,00012:08
1.185,000
Laat
 +5,000 +0,42% 1.192,750 1.177,500 23.759
EWORK GROUP AB
140,600 11:05
+1,400 +1,01% 140,600 140,400 27
FABEGE AB SK 15,41
91,250 12:11
91,200
Bied
91,25012:11
91,350
Laat
 -0,150 -0,16% 91,800 91,100 30.952
FAGERHULT GROUP AB SK-,57
69,900 12:00
69,800
Bied
69,90012:00
70,000
Laat
 +0,500 +0,72% 70,100 69,400 5.372
FASADGRUPPEN GROUP AB
67,200 11:10
65,700
Bied
67,20011:10
67,200
Laat
 +0,800 +1,20% 67,700 67,100 820
FASTIG.AB BALD. B SK 0,16
74,320 12:10
74,260
Bied
74,32012:10
74,320
Laat
 -0,600 -0,80% 74,800 73,500 145.783
FASTIG. AB TRIANON B
19,300 12:10
19,300
Bied
19,30012:10
19,400
Laat
 0,000 0,00% 19,450 19,150 8.256
FastPartner AB
118,000 dec '21
0,000 0,00% 0,000 0,000
FASTPARTNER AB D O.N.
67,000 12:00
-0,400 -0,59% 67,700 67,000 942
FEELGOOD SVENSKA SK 1,25
5,600 aug '21
0,000 0,00% 0,000 0,000
FENIX OUTDOOR ITL NAM SF1
695,000 11:47
694,000
Bied
695,00011:47
701,000
Laat
 -6,000 -0,86% 700,000 695,000 467
FERRONORDIC AB
77,900 09:31
+2,900 +3,87% 77,900 77,900 165
FINGERPRINT CARDS SK-,04
0,475 09:42
0,469
Bied
0,47509:42
0,491
Laat
 +0,008 +1,63% 0,475 0,465 10.722
FM MATTSSON MORA GR.B
54,400 17 mei
53,800
Bied
54,40017 mei
0,000
Laat
 0,000 0,00% 54,800 53,400 830
FormPipe Software AB
28,500 10:33
27,900
Bied
28,50010:33
29,500
Laat
 +0,700 +2,52% 28,500 28,500 275
FORTNOX AB
69,500 12:11
69,320
Bied
69,50012:11
69,500
Laat
 +0,960 +1,40% 70,600 68,300 128.955
G5 ENTERTAINMENT AK
137,000 11:59
137,000
Bied
137,00011:59
138,000
Laat
 +1,400 +1,03% 137,000 135,000 539
GAMING INNOVATION DL 1
32,000 17 mei
31,700
Bied
32,00017 mei
45,000
Laat
 0,000 0,00% 32,000 31,650 1.277
GARO AB
32,350 12:07
32,150
Bied
32,35012:07
32,350
Laat
 -0,050 -0,15% 32,825 32,000 1.982
GETINGE AB B FR. SK-,50
185,450 12:09
185,400
Bied
185,45012:09
185,500
Laat
 +0,500 +0,27% 187,300 185,150 78.983
GHP SPECIALTY CARE AB SK1
34,750 mei '22
0,000 0,00% 0,000 0,000
GRANGES AB (PUBL)
137,850 12:06
137,700
Bied
137,85012:06
138,000
Laat
 +0,350 +0,25% 138,400 137,450 11.657
GREEN LANDSCAPING GROUP
79,300 11:52
79,000
Bied
79,30011:52
80,600
Laat
 -1,800 -2,22% 80,400 79,300 2.052
HENNES + MAURITZ B SK-125
182,750 12:11
182,700
Bied
182,75012:11
182,800
Laat
 +1,500 +0,83% 182,900 180,575 314.618
HAKI SAFETY B FRIA SK 10
28,400 09:17
28,500
Bied
28,40009:17
29,400
Laat
 +2,300 +8,81% 28,400 28,400 100
HALDEX AB SK 20
65,500 sep '22
0,000 0,00% 0,000 0,000
HANDICARE GROUP AB
50,000 mrt '21
0,000 0,00% 50,000 50,000 4.899
HANSA BIOPHARMA AB SK 1
37,780 12:03
37,800
Bied
37,78012:03
38,000
Laat
 +1,380 +3,79% 37,800 36,700 1.173
HANZA AB
59,075 12:04
58,450
Bied
59,07512:04
59,150
Laat
 +0,825 +1,42% 59,250 58,500 1.522
HAVSFRUN INVEST.AB B SK 5
17,500 jun '22
0,000 0,00% 0,000 0,000
HEBA FASTIGHETS ABB
34,700 11:53
34,100
Bied
34,70011:53
35,300
Laat
 +0,550 +1,61% 34,700 34,150 8.269
HEXAGON AB B FRIA O.N.
119,450 12:11
119,450
Bied
119,45012:11
119,550
Laat
 +1,100 +0,93% 119,600 117,850 214.363
HEXATRONIC GROUP AB AK
44,690 12:09
44,600
Bied
44,69012:09
44,700
Laat
 +2,960 +7,09% 45,510 41,525 200.270
HEXPOL AB B
128,700 12:08
128,600
Bied
128,70012:08
128,900
Laat
 +1,300 +1,02% 128,800 127,600 21.719
HMS NETWORKS AB
472,800 12:06
472,200
Bied
472,80012:06
473,200
Laat
 +10,000 +2,16% 473,500 464,000 9.439
Hoist Finance AB
54,400 11:47
54,300
Bied
54,40011:47
54,600
Laat
 -0,050 -0,09% 54,800 54,200 4.071
HOLMEN AB A SK 25
446,000 17 mei
453,000
Bied
446,00017 mei
457,000
Laat
 0,000 0,00% 446,000 441,000 65
HOLMEN AB B SK 25
458,200 12:10
458,000
Bied
458,20012:10
458,400
Laat
 +4,600 +1,01% 459,200 454,600 8.874
HUFVUDSTADEN A SK 5
130,950 12:10
130,800
Bied
130,95012:10
131,100
Laat
 +1,450 +1,12% 131,300 129,700 16.914
Humana AB
31,550 11:40
31,050
Bied
31,55011:40
32,000
Laat
 +0,300 +0,96% 31,625 31,475 94
HUSQVARNA NAM. A SK 100
91,400 10:11
91,800
Bied
91,40010:11
92,100
Laat
 +2,000 +2,24% 91,400 91,400 2
HUSQVARNA NAM. B SK 100
92,060 12:08
92,020
Bied
92,06012:08
92,100
Laat
 +2,000 +2,22% 92,100 90,460 51.803
IAR SYSTEMS GROUP AB SK10
170,000 10:45
171,000
Bied
170,00010:45
172,000
Laat
 -0,500 -0,29% 170,000 170,000 128
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
1,502 09:15
1,432
Bied
1,50209:15
0,000
Laat
 -0,098 -6,13% 1,502 1,502 13
INDUSTRIV. A FR.
369,000 12:07
368,800
Bied
369,00012:07
369,400
Laat
 +4,400 +1,21% 370,000 365,000 17.935
INDUSTRIV. C
368,600 12:10
368,500
Bied
368,60012:10
368,900
Laat
 +5,600 +1,54% 369,500 364,100 28.527
INDUTRADE AB SK 1
278,800 12:11
278,600
Bied
278,80012:11
279,200
Laat
 +4,200 +1,53% 279,600 274,600 13.175
INFANT BACT.THER.B SK-,27
95,600 17 mei
0,000 0,00% 95,600 95,400 257
INSTALCO AB A
38,680 12:09
38,640
Bied
38,68012:09
38,720
Laat
 -0,140 -0,36% 38,680 38,260 29.763
INTL PET. CORP.
144,600 11:41
144,500
Bied
144,60011:41
144,700
Laat
 +2,700 +1,90% 144,800 143,000 7.208
INTRUM AB SK-,02
28,350 12:09
28,290
Bied
28,35012:09
28,440
Laat
 -0,520 -1,80% 29,100 28,120 21.815
INV.OERESUND SK 2,5
116,200 12:09
116,000
Bied
116,20012:09
116,200
Laat
 +0,300 +0,26% 116,200 115,400 6.468
INVESTOR A (FRIA) O.N.
280,700 12:09
280,700
Bied
280,70012:09
280,800
Laat
 +4,500 +1,63% 280,800 277,000 26.436
INVISIO AB SK 1
238,000 12:03
237,000
Bied
238,00012:03
238,500
Laat
 +3,500 +1,49% 238,000 236,000 185
INWIDO AB (PUBL) SK 4
144,500 12:10
144,100
Bied
144,50012:10
144,500
Laat
 +2,400 +1,69% 144,500 140,700 38.180
ITAB SHOP CONC. SK 0,417
27,900 11:59
27,900
Bied
27,90011:59
28,100
Laat
 -0,300 -1,06% 28,100 27,300 8.319
JM AB
209,000 11:49
209,000
Bied
209,00011:49
209,400
Laat
 +0,800 +0,38% 209,600 206,400 5.012
JOHN MATTSON FAST.
57,000 17 mei
57,200
Bied
57,00017 mei
58,000
Laat
 0,000 0,00% 57,200 57,000 591
JOSEMARIA RESC.INC.
13,260 apr '22
0,000 0,00% 0,000 0,000
K2A KNAUST+ANDERSSON B
6,860 08 mei
0,000 0,00% 0,000 0,000
KABE GROUP AB B SK 5
339,000 17 mei
0,000 0,00% 339,000 339,000 31
KARNOV GROUP AB
86,100 11:57
86,000
Bied
86,10011:57
87,400
Laat
 0,000 0,00% 86,450 85,700 1.686
KARO PHARMA AB O.N.
53,300 mrt '22
0,000 0,00% 0,000 0,000
KAROLINSKA DEVELOP.AB
1,548 12 okt
0,000 0,00% 0,000 0,000
K-FAST HOLDING AB SER.B
17,620 11:51
17,380
Bied
17,62011:51
0,000
Laat
 -0,140 -0,79% 17,670 17,560 25.674
KINDRED GR.SDR LS-,000625
123,800 11:57
123,800
Bied
123,80011:57
123,900
Laat
 +0,200 +0,16% 123,800 123,600 2.356
KINNEVIK A
126,400 10:01
126,800
Bied
126,40010:01
128,000
Laat
 +2,400 +1,94% 126,400 126,400 2
KINNEVIK B SK 0,025
126,250 12:10
126,050
Bied
126,25012:10
126,150
Laat
 +3,550 +2,89% 127,075 122,600 63.726
KINNEVIK B RED. SH. B
173,000 jun '21
0,000 0,00% 0,000 0,000
KLARABO SVERIGE AB
20,750 09:58
20,350
Bied
20,75009:58
20,500
Laat
 +0,300 +1,47% 20,800 20,700 2.269
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
182,000 11:34
182,000
Bied
182,00011:34
182,600
Laat
 +5,400 +3,06% 184,400 178,700 4.032
KUNGSLEDEN AB
121,100 dec '21
0,000 0,00% 0,000 0,000
L E LUNDBERGF.B FRIA SK10
577,500 12:10
577,000
Bied
577,50012:10
578,000
Laat
 +7,000 +1,23% 578,000 573,000 5.505
LAGERCRANTZ GROUP SER.B
170,900 12:09
170,900
Bied
170,90012:09
171,000
Laat
 +0,100 +0,06% 171,200 167,700 21.210
LAMMHULTS DESI.GR.B SK 10
27,800 09:24
26,600
Bied
27,80009:24
0,000
Laat
 +0,800 +2,96% 27,800 27,800 350
LATOUR INV. B SK-,208325
297,100 12:10
296,900
Bied
297,10012:10
297,200
Laat
 +2,900 +0,99% 297,700 294,200 7.963
LEOVEGAS AB
60,600 sep '22
0,000 0,00% 0,000 0,000
LIFCO AB B
288,000 12:09
287,600
Bied
288,00012:09
288,000
Laat
 +2,800 +0,98% 288,400 284,400 9.038
LIME TECHNOLOGIES
380,000 11:32
372,000
Bied
380,00011:32
379,500
Laat
 +5,500 +1,47% 380,000 377,000 168
Lindab International AB
220,700 12:10
218,600
Bied
220,70012:10
220,800
Laat
 -3,300 -1,47% 228,300 220,400 42.801
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
14,010 12:05
14,000
Bied
14,01012:05
14,120
Laat
 -0,180 -1,27% 14,240 14,010 10.167
LOOMIS AB SERIES
278,400 12:09
278,200
Bied
278,40012:09
278,800
Laat
 +4,800 +1,75% 279,000 275,000 9.342
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.
163,200 12:11
163,000
Bied
163,20012:11
163,800
Laat
 +5,600 +3,55% 163,800 160,200 3.282
LUNDIN MINING CORP.
137,400 12:01
137,000
Bied
137,40012:01
137,400
Laat
 0,000 0,00% 140,000 136,700 15.147
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
518,500 11:48
522,000
Bied
518,50011:48
523,000
Laat
 +11,500 +2,27% 518,500 510,500 589
MEDICOVER AB
194,700 12:02
194,400
Bied
194,70012:02
195,000
Laat
 -0,500 -0,26% 195,000 193,200 5.071
Medivir AB
3,150 10 mei
0,000 0,00% 0,000 0,000
MEKO AB
121,200 11:54
120,600
Bied
121,20011:54
121,200
Laat
 +2,600 +2,19% 121,600 118,100 1.284
MENDUS AB
0,465 14 mei
0,000 0,00% 0,000 0,000
MICRO SYSTEMAT. B SK-,20
57,000 11:06
57,600
Bied
57,00011:06
58,800
Laat
 -0,200 -0,35% 57,000 57,000 314
MIDSONA AB B 2 SK 5
8,410 17 mei
8,510
Bied
8,41017 mei
8,620
Laat
 0,000 0,00% 8,490 8,410 3.064
MILLICOM IN.SDRS EM.05/22
152,300 jun '22
0,000 0,00% 0,000 0,000
MILLICOM INTL CELL. SDRS
258,000 12:09
257,800
Bied
258,00012:09
258,200
Laat
 +4,400 +1,74% 258,200 253,800 37.844
MILLICOM INTL SDRS -ANR-
42,000 jun '22
0,000 0,00% 0,000 0,000
MIPS AB O.N.
429,800 12:09
429,400
Bied
429,80012:09
429,800
Laat
 +11,300 +2,70% 430,600 420,800 5.067
Moberg Pharma AB
25,260 09:10
+0,520 +2,10% 25,260 25,260 977
MOD. TIMES GRP M B SK 2,5
98,400 12:04
98,500
Bied
98,40012:04
98,600
Laat
 +0,800 +0,82% 98,950 97,900 10.472
MOMENT GROUP O.N.
11,550 11:41
+0,075 +0,65% 11,550 11,550 25
MOMENTUM GROUP AB SER.B
147,600 10:43
146,800
Bied
147,60010:43
147,400
Laat
 -1,300 -0,87% 149,000 147,600 228
MULTIQ INTERNATIONAL SK 1
1,607 jan '22
0,000 0,00% 0,000 0,000
MUNTERS GROUP AB B
236,800 12:09
236,400
Bied
236,80012:09
236,800
Laat
 +1,700 +0,72% 236,800 232,000 21.928
MYCRONIC AB SK 1
408,800 12:09
408,000
Bied
408,80012:09
408,800
Laat
 +2,200 +0,54% 411,600 407,000 3.596
MYSAFETY GROUP AB B
7,660 10:52
-2,390 -23,78% 7,680 7,600 870
NAXS AB
63,600 11:33
63,200
Bied
63,60011:33
64,000
Laat
 -0,400 -0,62% 63,600 63,600 159
NCAB GROUP AB
80,450 12:09
80,150
Bied
80,45012:09
80,450
Laat
 +1,200 +1,51% 80,700 79,350 22.187
NCC A FRIA SK 25
115,500 19 jul
0,000 0,00% 0,000 0,000
NCC B FRIA SK 8
137,700 12:10
137,600
Bied
137,70012:10
137,800
Laat
 +1,500 +1,10% 137,800 136,650 13.923
NEDERMAN HLDG AB
224,500 11:56
223,000
Bied
224,50011:56
224,500
Laat
 +4,000 +1,81% 224,500 221,000 207
NELLY GROUP AB
17,020 11:38
16,760
Bied
17,02011:38
17,020
Laat
 0,000 0,00% 17,020 17,020 2
NET INSIGHT AB B SK-,04
5,430 12:09
5,410
Bied
5,43012:09
5,460
Laat
 +0,070 +1,31% 5,440 5,430 1.017
NETEL HOLDING AB
14,660 11:10
-0,040 -0,27% 14,760 14,620 629
NEW WAVE GROUP AB B O.N.
111,550 12:05
111,400
Bied
111,55012:05
111,700
Laat
 -0,250 -0,22% 113,100 111,100 12.080
NGS GROUP AB O.N.
23,300 apr '22
0,000 0,00% 0,000 0,000
NIBE INDUSTRIER B
55,740 12:11
55,720
Bied
55,74012:11
55,800
Laat
 +1,440 +2,65% 56,240 53,940 1.048.612
NILORNGRUPPEN AB B
79,600 11:14
79,400
Bied
79,60011:14
0,000
Laat
 +2,000 +2,58% 79,600 79,100 535
Nivika Fastigheter AB
38,800 11:49
38,800
Bied
38,80011:49
38,900
Laat
 +0,400 +1,04% 38,900 38,800 143
NOBIA AB SK 0,333
4,868 12:06
4,792
Bied
4,86812:06
4,940
Laat
 -0,214 -4,22% 5,050 4,858 23.799
NOBINA AB SK 90
108,100 feb '22
0,000 0,00% 0,000 0,000
NOKIA OYJ EO-,06
41,615 11:55
41,505
Bied
41,61511:55
41,570
Laat
 -0,305 -0,73% 41,900 41,600 6.801
NOLATO AB SER.B
60,450 12:02
60,450
Bied
60,45012:02
60,600
Laat
 +0,150 +0,25% 60,600 60,150 10.531
Nordea Bank Abp
132,975 12:11
132,950
Bied
132,97512:11
133,000
Laat
 -0,325 -0,24% 133,750 132,950 203.557
NORDIC PAPER HOLDING AB
59,850 12:10
59,700
Bied
59,85012:10
59,900
Laat
 +1,525 +2,61% 59,900 58,650 7.716
NORDIC WATERPROOFING HLDG
162,800 11:51
162,400
Bied
162,80011:51
163,600
Laat
 -1,600 -0,97% 162,800 162,800 7
NORDNET AB (PUBL)
206,400 12:09
206,000
Bied
206,40012:09
206,400
Laat
 +0,600 +0,29% 208,600 206,400 21.157
NORION BANK AB
41,250 12:03
41,100
Bied
41,25012:03
41,250
Laat
 -0,800 -1,90% 42,250 41,200 1.744
NORVA24 GROUP AB (PUBL.)
27,300 10:38
27,150
Bied
27,30010:38
27,350
Laat
 -0,100 -0,36% 27,300 27,300 240
NOTE AB SK-,50
146,250 12:06
146,100
Bied
146,25012:06
147,800
Laat
 +2,450 +1,70% 146,250 142,900 3.386
NOVOTEK AB B SK-,25
69,000 16 mei
67,000
Bied
69,00016 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
NP3 FASTIGHETER AB (PUBL)
260,500 12:10
260,000
Bied
260,50012:10
261,000
Laat
 +0,500 +0,19% 261,000 259,500 3.318
Nyfosa AB
103,250 12:07
103,200
Bied
103,25012:07
103,300
Laat
 +0,350 +0,34% 104,200 103,100 36.156
OEM INTERN.(POST SPLIT) B
116,000 12:00
115,400
Bied
116,00012:00
116,200
Laat
 +2,000 +1,75% 117,000 115,200 1.320
CLAS OHLSON B SK1,25
151,700 11:58
151,000
Bied
151,70011:58
151,500
Laat
 +1,800 +1,20% 152,600 150,100 19.636
ONCOPEPTIDES AB O.N.
2,780 17 mei
2,780
Bied
2,78017 mei
2,850
Laat
 0,000 0,00% 2,815 2,778 13.393
OREXO AB SK-,40
21,000 17 mei
0,000 0,00% 21,000 21,000 744
ORRON ENERGY AB SK-,01
7,814 12:04
7,676
Bied
7,81412:04
7,798
Laat
 +0,170 +2,22% 7,896 7,670 38.748
ORTIVUS SK 5
5,540 dec '22
0,000 0,00% 0,000 0,000
OSCAR PROP H.(POST SPLIT)
0,086 16 mei
0,000 0,00% 0,000 0,000
OX2 AB
59,050 12:08
59,000
Bied
59,05012:08
59,100
Laat
 +0,300 +0,51% 59,200 58,650 495.316
PANDOX AB B
179,600 12:05
179,400
Bied
179,60012:05
179,800
Laat
 +0,400 +0,22% 180,000 179,000 3.996
PEAB AB B SK 5
68,900 11:57
68,850
Bied
68,90011:57
69,050
Laat
 -0,350 -0,51% 69,650 68,650 10.441
PFIZER INC. DL-,05
421,800 feb '23
0,000 0,00% 0,000 0,000
PIERCE GROUP AB
9,100 16 mei
0,000 0,00% 0,000 0,000
PION GROUP AB B SK-,20
7,530 14 mei
0,000 0,00% 0,000 0,000
PLATZER FAST.HLDG B SK-10
98,250 12:07
98,100
Bied
98,25012:07
98,400
Laat
 +1,050 +1,08% 99,400 98,000 2.410
POOLIA AB B SK-,20
0,000
0,000 0,00% 0,000 0,000
POWERCELL SWEDEN SK-,022
29,800 12:03
29,740
Bied
29,80012:03
29,880
Laat
 +0,580 +1,98% 30,480 29,580 4.196
PRECISE BIOMETR. A
1,780 17 mei
0,000 0,00% 1,780 1,780 66
PREVAS AB B SK 2,5
137,400 11:45
137,200
Bied
137,40011:45
138,000
Laat
 -3,600 -2,55% 138,800 137,400 80
PRICER AB B SK-10
10,980 11:31
10,740
Bied
10,98011:31
10,980
Laat
 +0,060 +0,55% 11,040 10,980 107
PROACT IT GROUP AB O.N.
128,600 11:59
127,800
Bied
128,60011:59
128,600
Laat
 +0,600 +0,47% 128,800 127,400 1.513
PROBI AB SK 5
204,000 16 mei
0,000 0,00% 0,000 0,000
PROFILGRUPPEN AB SK 5
122,000 17 mei
122,500
Bied
122,00017 mei
124,000
Laat
 0,000 0,00% 122,000 122,000 5
PROFOTO HOLDING AB
71,900 16 mei
0,000 0,00% 0,000 0,000
Q-Linea AB
2,785 02 mei
0,000 0,00% 0,000 0,000
RAILCARE GROUP AB
27,700 17 mei
0,000 0,00% 27,900 27,700 252
RATOS A SK 2,083
40,800 17 mei
41,000
Bied
40,80017 mei
42,200
Laat
 0,000 0,00% 40,800 40,800 2
RATOS B FRIA SK 2,083
39,780 12:05
39,760
Bied
39,78012:05
39,780
Laat
 +0,700 +1,79% 39,780 39,050 23.319
RAYSEARCH LABS B SK 0,40
150,200 11:59
147,800
Bied
150,20011:59
150,800
Laat
 +9,700 +6,90% 153,600 143,000 4.249
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
160,400 11:07
159,600
Bied
160,40011:07
160,800
Laat
 -1,400 -0,87% 160,400 160,000 39
RESURS HOLDING AB
18,020 12:03
18,020
Bied
18,02012:03
18,040
Laat
 +0,160 +0,90% 18,360 18,020 11.470
RIZZO GROUP AB B O.N.
0,045 07 mrt
0,000 0,00% 0,000 0,000
ROTTNEROS AB FR. SK 1
11,700 11:17
11,440
Bied
11,70011:17
11,900
Laat
 -0,060 -0,51% 11,840 11,630 6.247
Rusta AB
83,250 12:09
83,100
Bied
83,25012:09
83,350
Laat
 +1,950 +2,40% 83,600 81,850 5.223
Rvrc Holding AB
53,100 11:59
53,050
Bied
53,10011:59
53,150
Laat
 +0,850 +1,63% 53,150 52,075 19.799
SAAB AB B O.N.
241,400 12:10
241,300
Bied
241,40012:10
241,500
Laat
 +1,900 +0,79% 241,900 236,100 181.070
SAMHALLSBYGG. SER.D
6,235 11:51
6,140
Bied
6,23511:51
6,345
Laat
 -0,850 -12,00% 6,823 6,235 22.186
SAMHALLSBYGGNADSBOL.I.N.B
4,842 12:08
4,843
Bied
4,84212:08
4,852
Laat
 -0,469 -8,83% 5,096 4,815 443.857
SAMPO OYJ (SDR)/1
470,500 11:16
469,000
Bied
470,50011:16
470,000
Laat
 -1,500 -0,32% 472,000 469,500 2.635
SANDVIK AB
235,900 12:09
235,800
Bied
235,90012:09
235,900
Laat
 +7,200 +3,15% 236,100 229,100 331.015
SAS AB SK 20,10
0,029 14 mei
0,027
Bied
0,02914 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
SCANDI STANDARD AB (PUBL)
75,600 12:09
75,300
Bied
75,60012:09
76,200
Laat
 -0,600 -0,79% 75,800 75,600 998
SCANDIC HOTELS GP EO-,25
60,900 12:06
60,850
Bied
60,90012:06
60,950
Laat
 -0,400 -0,65% 61,550 60,750 16.992
SDIPTECH AB B O.N.
318,400 12:11
317,000
Bied
318,40012:11
317,800
Laat
 +11,800 +3,85% 320,600 312,300 4.857
SECTRA AB
237,500 12:10
237,200
Bied
237,50012:10
237,800
Laat
 +1,200 +0,51% 237,800 236,000 5.391
SECURITAS AB B SK 1
110,950 12:10
110,900
Bied
110,95012:10
111,000
Laat
 +1,550 +1,42% 111,050 109,350 75.374
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
23,300 12:02
22,750
Bied
23,30012:02
23,450
Laat
 -0,650 -2,71% 24,150 23,300 3.495
SEMCON AB SK 1
157,000 nov '22
0,000 0,00% 157,000 157,000 88
SENSYS GATSO GR.AB SK-,10
77,900 17 mei
0,000 0,00% 78,000 77,900 284
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
24,080 12:10
24,070
Bied
24,08012:10
24,100
Laat
 +0,510 +2,16% 24,140 23,520 324.425
SINTERCAST AB SK 1
128,000 12:01
+2,500 +1,99% 128,000 127,000 188
SKAND.ENSK. BKN A FR.SK10
153,600 12:10
153,600
Bied
153,60012:10
153,650
Laat
 +1,900 +1,25% 154,500 152,700 288.690
SKAND.ENSK. BKN C FR.SK10
157,800 11:38
157,200
Bied
157,80011:38
158,200
Laat
 +1,800 +1,15% 157,800 155,800 1.021
SKANSKA AB B FRIA SK 3
195,950 12:09
195,700
Bied
195,95012:09
195,900
Laat
 -0,250 -0,13% 198,250 195,500 59.890
SKF AB A SK 0,625
234,000 11:52
234,000
Bied
234,00011:52
235,000
Laat
 +3,500 +1,52% 234,000 234,000 1
SKF AB B SK 0,625
234,500 12:10
234,400
Bied
234,50012:10
234,600
Laat
 +1,900 +0,82% 234,800 232,400 151.512
SKISTAR AB O.N.
157,900 12:08
158,100
Bied
157,90012:08
159,900
Laat
 -1,300 -0,82% 159,000 156,800 3.752
SOFTRONIC AB B SK 0,40
22,650 17 mei
0,000 0,00% 22,650 22,250 754
SSAB AB -A- FRIA
63,200 12:11
63,180
Bied
63,20012:11
63,200
Laat
 -0,400 -0,63% 63,680 62,640 223.903
SSAB AB -B- FRIA
62,920 12:11
62,920
Bied
62,92012:11
62,980
Laat
 -0,340 -0,54% 63,420 62,310 294.208
STARBREEZE AB A SK-,20
0,000
-0,978 -100,00% 0,000 0,000
STARBREEZE AB B SK-,20
0,312 17 mei
0,000 0,00% 0,312 0,290 9.990
STENDOERREN FASTIGHET. B
182,800 09:42
184,000
Bied
182,80009:42
187,200
Laat
 +1,200 +0,66% 182,800 182,800 64
STILLFRONT GRP AB SK-,07
13,190 12:10
13,180
Bied
13,19012:10
13,210
Laat
 -0,360 -2,66% 13,640 13,180 136.147
STOCKWIK FOERVALTNING AB
15,980 08 mei
15,180
Bied
15,98008 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
STORA ENSO OYJ A (RE-REG)
143,200 apr '23
0,000 0,00% 0,000 0,000
STORA ENSO OYJ R (RE-REG)
160,200 12:08
160,000
Bied
160,20012:08
160,200
Laat
 +0,250 +0,16% 161,500 159,850 44.910
STORSKOGEN GROUP AB SER.B
8,204 12:10
8,174
Bied
8,20412:10
8,204
Laat
 +0,078 +0,96% 8,238 8,022 107.262
STRAX AB SK -,03125
0,440 03 mei
0,000 0,00% 0,000 0,000
STUDSVIK AB SK 1
123,000 17 mei
122,400
Bied
123,00017 mei
124,000
Laat
 0,000 0,00% 123,000 117,800 363
SVEDBERGS DALS. B SK 1,25
47,050 11:05
+0,200 +0,43% 47,100 47,050 49
SVENSKA CELL.A FR.SK 3,33
167,400 10:16
167,200
Bied
167,40010:16
167,600
Laat
 +0,200 +0,12% 167,800 167,400 550
SVENSKA CELL.B FRIA SK10
167,250 12:09
167,150
Bied
167,25012:09
167,300
Laat
 +0,350 +0,21% 167,900 167,100 145.284
SVENSKA HDLSBKN A SK1,433
99,760 12:10
99,740
Bied
99,76012:10
99,780
Laat
 +0,920 +0,93% 100,200 99,060 550.506
SVENSKA HDLSBKN B SK1,433
122,900 12:02
122,800
Bied
122,90012:02
123,100
Laat
 +1,000 +0,82% 123,400 122,700 2.460
SVOLDER AB B O.N.
65,600 12:04
65,450
Bied
65,60012:04
65,550
Laat
 +1,100 +1,71% 65,600 64,300 3.226
SWECO AB A SK 1,-
135,500 16 mei
142,000
Bied
135,50016 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
SWECO AB B SK 1,-
143,700 12:08
143,500
Bied
143,70012:08
143,700
Laat
 +3,000 +2,13% 143,700 139,900 30.301
SWEDBANK A
219,000 12:10
218,900
Bied
219,00012:10
219,100
Laat
 +1,000 +0,46% 220,000 218,700 144.593
SWEDISH LOGISTIC PROP. B
34,700 11:50
34,600
Bied
34,70011:50
34,800
Laat
 -0,200 -0,57% 34,800 34,700 155
SWEDISH MATCH
113,550 dec '22
0,000 0,00% 113,600 113,500 147.186
SWEDISH ORPHAN BIOVIT.SK1
281,300 12:06
281,000
Bied
281,30012:06
281,600
Laat
 +4,400 +1,59% 282,000 275,700 20.587
SYNSAM AB
54,200 12:09
54,200
Bied
54,20012:09
54,300
Laat
 -1,800 -3,21% 54,450 53,050 46.813
Systemair AB
81,600 11:52
81,500
Bied
81,60011:52
82,800
Laat
 -0,800 -0,97% 82,500 81,600 1.099
TELE2 AB B SK -,625
101,750 12:09
101,700
Bied
101,75012:09
101,800
Laat
 +0,200 +0,20% 101,900 100,950 156.067
ERICSSON A (FRIA)
62,700 12:00
62,600
Bied
62,70012:00
62,900
Laat
 +0,500 +0,80% 62,700 62,100 10.158
ERICSSON B (FRIA)
61,520 12:10
61,500
Bied
61,52012:10
61,520
Laat
 +0,440 +0,72% 61,660 61,100 768.134
TELIA COMPANY AB SK 3,20
26,920 12:11
26,920
Bied
26,92012:11
26,930
Laat
 -0,110 -0,41% 27,080 26,820 438.186
TETHYS OIL AB O.N.
33,150 12:01
33,150
Bied
33,15012:01
33,750
Laat
 +0,750 +2,31% 33,200 32,650 1.433
TF BANK AB
225,000 10:04
222,000
Bied
225,00010:04
0,000
Laat
 -3,000 -1,32% 226,000 225,000 80
THULE GROUP AB (PUBL)
329,600 12:08
329,600
Bied
329,60012:08
330,000
Laat
 -2,000 -0,60% 333,000 329,600 11.460
TietoEVRY Oyj
228,800 10:47
228,400
Bied
228,80010:47
229,000
Laat
 0,000 0,00% 228,800 228,800 58
TOBII AB
2,918 11:43
2,846
Bied
2,91811:43
2,950
Laat
 -0,066 -2,21% 2,996 2,904 19.766
TOBII DYNAVOX AB
58,000 12:11
58,000
Bied
58,00012:11
58,100
Laat
 +2,900 +5,26% 58,100 54,700 12.776
TRACTION AB B
270,000 10:30
+5,000 +1,89% 270,000 270,000 40
TRADEDOUBLER AB SK -,40
4,490 02 apr
4,840
Bied
4,49002 apr
0,000
Laat
 0,000 0,00% 0,000 0,000
TRATON SE INH O.N.
377,000 11:34
377,000
Bied
377,00011:34
378,000
Laat
 0,000 0,00% 380,500 377,000 1.005
TRELLEBORG B (FRIA) SK 25
421,400 12:10
421,200
Bied
421,40012:10
422,000
Laat
 +6,600 +1,59% 422,400 416,000 68.816
TRENTION AB SK 500
0,000
0,000 0,00% 0,000 0,000
TROAX GROUP AB A
241,000 11:44
241,000
Bied
241,00011:44
242,500
Laat
 +5,000 +2,12% 241,500 238,500 474
TRUECALLER AB SER.B
37,160 12:10
37,060
Bied
37,16012:10
37,180
Laat
 +0,550 +1,50% 37,200 36,680 87.428
VBG GROUP AB SK 2,5
426,000 12:08
426,000
Bied
426,00012:08
426,500
Laat
 +10,500 +2,53% 426,500 419,000 5.946
VEF AB
2,610 12:00
2,605
Bied
2,61012:00
2,620
Laat
 +0,115 +4,61% 2,615 2,540 5.591
VEONEER SDR DL 1
343,200 mrt '22
0,000 0,00% 0,000 0,000
VESTUM AB AK
9,550 11:23
+0,500 +5,52% 9,670 9,120 3.485
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
0,826 11:52
0,822
Bied
0,82611:52
0,860
Laat
 +0,002 +0,19% 0,844 0,822 163.827
VIKING SUPPLY SHIP. B
65,400 dec '22
0,000 0,00% 66,000 64,800 665
VITEC SOFTWARE GROUP AB B
540,500 12:08
539,000
Bied
540,50012:08
540,500
Laat
 -3,500 -0,64% 542,500 540,000 614
VITROLIFE AB SK 0,2
187,800 12:11
187,700
Bied
187,80012:11
188,400
Laat
 -4,500 -2,34% 192,600 187,500 15.241
VIVESTO AB SK-,10
1,702 mrt '22
0,000 0,00% 0,000 0,000
VNV GLOBAL AB
30,320 12:10
30,260
Bied
30,32012:10
30,380
Laat
 +0,800 +2,71% 30,400 29,380 14.239
VOLATI AB
117,000 12:01
116,200
Bied
117,00012:01
117,200
Laat
 +3,100 +2,72% 117,000 115,200 210
VOLVO A FRIA
294,300 12:05
294,200
Bied
294,30012:05
294,400
Laat
 +0,900 +0,31% 294,600 293,000 7.548
VOLVO B (FRIA)
285,300 12:11
285,100
Bied
285,30012:11
285,300
Laat
 +1,100 +0,39% 285,700 284,000 227.549
VOLVO CAR AB B
33,500 12:10
33,460
Bied
33,50012:10
33,550
Laat
 -0,060 -0,18% 33,760 32,915 361.665
WALLENSTAM AB SER.B
52,950 12:09
52,900
Bied
52,95012:09
53,000
Laat
 -0,050 -0,09% 53,350 52,850 68.594
WIHLBORGS FASTIGHE. O.N.
100,700 12:08
100,500
Bied
100,70012:08
100,800
Laat
 +0,600 +0,60% 101,000 99,850 19.377
XANO INDUSTRI AB B
90,600 17 mei
92,000
Bied
90,60017 mei
93,600
Laat
 0,000 0,00% 98,100 90,600 1.537
Xbrane Biopharma AB
0,220 15 mei
0,000 0,00% 0,000 0,000
XSPRAY PHARMA AB
53,800 17 mei
0,000 0,00% 53,800 52,300 276
XSTO TEST SYMBOL
0,000
-109,996 -100,00% 0,000 0,000
XVIVO PERFUSION AB
400,500 12:10
400,000
Bied
400,50012:10
401,500
Laat
 +7,000 +1,78% 403,250 393,500 10.768
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!