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
260,800 10:30
260,600
Bied
260,80010:30
261,000
Laat
 +11,200 +4,49% 270,800 259,400 91.721
AB SAGAX A
270,000 24 apr
267,000
Bied
270,00024 apr
270,000
Laat
 0,000 0,00% 270,000 270,000 3
AB SAGAX B
269,200 10:26
269,200
Bied
269,20010:26
269,800
Laat
 -0,600 -0,22% 269,800 266,600 6.022
AB SAGAX D
30,250 09:25
30,250
Bied
30,25009:25
30,350
Laat
 0,000 0,00% 30,250 30,250 1.098
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
50,600 10:26
50,500
Bied
50,60010:26
50,600
Laat
 +0,100 +0,20% 50,800 50,300 5.885
ACTIVE BIOTECH SK 10
0,550 05 mrt
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
105,300 10:29
104,600
Bied
105,30010:29
105,300
Laat
 +0,600 +0,57% 108,100 102,850 9.852
ADDNODE GROUP AB SK 3
117,550 10:31
117,400
Bied
117,55010:31
117,700
Laat
 +9,550 +8,84% 120,100 114,000 17.851
ADDTECH AB B SK 0,1875
234,000 10:27
233,600
Bied
234,00010:27
234,000
Laat
 -6,000 -2,50% 238,400 233,400 77.917
AFRICA OIL CORP.
18,600 10:22
18,610
Bied
18,60010:22
18,710
Laat
 +0,140 +0,76% 18,620 18,410 5.202
AFRY AB B FRIA
282,200 jun '21
0,000 0,00% 0,000 0,000
AFRY AB B FRIA
168,800 10:27
168,500
Bied
168,80010:27
168,900
Laat
 -2,500 -1,46% 171,600 168,800 4.920
AHLSTROM-MUNKSJOE OYJ
180,000 mei '21
0,000 0,00% 0,000 0,000
ALFA LAVAL AB SK 2,5
437,000 10:31
436,900
Bied
437,00010:31
437,100
Laat
 +2,800 +0,64% 439,350 427,900 69.895
ALIMAK GROUP AB (PUBL)
97,000 10:25
96,900
Bied
97,00010:25
97,100
Laat
 +3,600 +3,85% 97,350 91,200 4.550
Alleima AB
67,450 10:31
67,200
Bied
67,45010:31
67,550
Laat
 -2,300 -3,30% 69,400 66,925 57.057
ALLIGATOR BIOSC. AB O.N.
0,976 23 apr
0,000 0,00% 0,000 0,000
ALLIGO AB B
120,000 10:26
118,800
Bied
120,00010:26
124,000
Laat
 -16,600 -12,15% 128,000 116,600 794
AMBEA AB O.N.
62,625 10:31
62,550
Bied
62,62510:31
62,850
Laat
 +0,225 +0,36% 62,750 62,450 6.479
ANOTO GROUP SK-,60
0,431 dec '22
0,000 0,00% 0,000 0,000
AQ GROUP AB SK 2
600,000 10:14
599,000
Bied
600,00010:14
600,000
Laat
 -5,000 -0,83% 607,000 600,000 612
ARCTIC PAPER SA ZY 1
55,850 10:05
55,050
Bied
55,85010:05
56,650
Laat
 -1,175 -2,06% 55,950 55,850 275
ARION BANK HF AB SDR/1
11,200 24 apr
10,850
Bied
11,20024 apr
11,150
Laat
 0,000 0,00% 11,200 11,200 1
ARISE
38,050 10:17
37,850
Bied
38,05010:17
38,150
Laat
 -0,750 -1,93% 38,150 37,950 1.761
ARJO AB B
47,280 10:25
47,200
Bied
47,28010:25
47,360
Laat
 -0,110 -0,23% 47,860 47,280 57.337
ASCELIA PHARMA AB
10,480 09:14
-0,520 -4,73% 10,480 10,480 5.600
ASSA-ABLOY AB B SK-,33
296,400 10:31
296,300
Bied
296,40010:31
296,500
Laat
 -4,500 -1,50% 297,800 294,500 152.098
ASTRAZENECA PLC DL-,25
1.627,500 10:30
1.628,000
Bied
1.627,50010:30
1.629,000
Laat
 +82,000 +5,31% 1.645,500 1.619,500 100.970
ATLAS COPCO A
190,250 10:31
190,100
Bied
190,25010:31
190,200
Laat
 -2,700 -1,40% 192,525 188,750 512.721
ATLAS COPCO B FRIA. O.N.
163,900 10:31
163,900
Bied
163,90010:31
163,950
Laat
 -2,550 -1,53% 165,600 162,675 334.659
ATRIUM LJUNGBERG SK 2,50
187,600 09:48
188,200
Bied
187,60009:48
190,800
Laat
 +0,200 +0,11% 187,600 186,200 280
ATTENDO AB
41,100 10:31
41,100
Bied
41,10010:31
41,200
Laat
 -2,150 -4,97% 43,800 40,800 40.597
AUTOLIV SDR/1 DL-,01
1.279,600 10:30
1.278,600
Bied
1.279,60010:30
1.279,800
Laat
 -0,200 -0,02% 1.280,600 1.271,000 2.529
AVANZA BK HLDG AB SK 0,50
230,500 10:29
230,900
Bied
230,50010:29
231,200
Laat
 +1,000 +0,44% 231,000 228,900 17.136
Axfood AB
290,000 10:26
289,600
Bied
290,00010:26
290,300
Laat
 +1,000 +0,35% 290,000 281,700 20.740
B3 CONSULTING GRP AB O.N.
68,900 10:01
67,600
Bied
68,90010:01
69,000
Laat
 -7,100 -9,34% 69,200 66,000 1.940
BACTIGUARD HLDG B
68,800 24 apr
64,400
Bied
68,80024 apr
0,000
Laat
 0,000 0,00% 69,800 68,800 169
BALCO GROUP AB
41,550 23 apr
0,000 0,00% 0,000 0,000
BE GROUP AB
56,100 10:08
55,800
Bied
56,10010:08
57,900
Laat
 -2,400 -4,10% 56,100 56,100 222
BEIJER ALMA AB B SK 2,083
201,500 10:26
201,000
Bied
201,50010:26
202,000
Laat
 -4,000 -1,95% 203,750 201,250 2.698
BEIJER ELECTR. SK 0,3333
0,000
0,000 0,00% 0,000 0,000
BEIJER REF AB B
161,900 10:31
161,900
Bied
161,90010:31
162,050
Laat
 -0,100 -0,06% 163,500 160,100 79.403
BERGMAN BEVING AB SK 2
224,500 24 apr
221,000
Bied
224,50024 apr
225,000
Laat
 0,000 0,00% 224,500 217,750 1.795
BERGS TIMBER AB B O.N.
44,500 21 dec
0,000 0,00% 0,000 0,000
BETSSON AB SER.B
106,300 10:30
106,300
Bied
106,30010:30
106,500
Laat
 -1,900 -1,76% 107,200 106,200 7.466
BETSSON AB B RED. SHS
1,965 sep '22
0,000 0,00% 0,000 0,000
BHG Group AB
16,700 10:30
16,620
Bied
16,70010:30
16,710
Laat
 -0,580 -3,36% 17,880 16,540 27.303
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
133,100 10:30
132,900
Bied
133,10010:30
133,300
Laat
 +5,200 +4,07% 134,000 127,500 10.855
BILLERUD SK 12,50
91,350 10:31
91,050
Bied
91,35010:31
91,400
Laat
 -1,900 -2,04% 94,400 89,800 109.217
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
198,100 10:30
197,300
Bied
198,10010:30
198,100
Laat
 +3,200 +1,64% 198,100 193,700 5.054
BIOGAIA AB B O.N.
115,500 10:04
115,300
Bied
115,50010:04
115,700
Laat
 +0,600 +0,52% 115,500 114,400 830
BIOINVENT INTERN. SK 2
24,425 09:48
24,250
Bied
24,42509:48
25,050
Laat
 +1,375 +5,97% 24,425 23,800 662
BIOTAGE AB SK 1
162,200 10:31
161,900
Bied
162,20010:31
163,500
Laat
 +0,700 +0,43% 162,200 158,500 5.720
BJOERN BORG AB
49,600 23 apr
0,000 0,00% 0,000 0,000
BOLIDEN AB
349,900 10:31
349,700
Bied
349,90010:31
350,000
Laat
 +1,600 +0,46% 355,000 344,900 262.902
BONAVA AB A FRIA SK 25
93,200 feb '21
0,000 0,00% 0,000 0,000
BONAVA AB B FRIA SK 8
10,080 09:58
9,910
Bied
10,08009:58
9,990
Laat
 +0,130 +1,31% 10,080 9,830 10.389
BONG AB
1,250 feb '23
0,000 0,00% 0,000 0,000
BOOZT AB
123,700 10:30
123,300
Bied
123,70010:30
123,700
Laat
 +1,500 +1,23% 123,700 120,000 8.103
BOULE DIAGNOSTICS SK 0,25
9,720 22 apr
0,000 0,00% 0,000 0,000
BRAVIDA HOLDING AB
73,050 10:29
72,950
Bied
73,05010:29
73,200
Laat
 +0,350 +0,48% 73,500 72,800 16.418
BTS GROUP AB B SK 1
338,000 09:41
337,000
Bied
338,00009:41
340,000
Laat
 -6,000 -1,74% 338,000 336,000 190
BUFAB AB O.N.
355,400 10:29
355,000
Bied
355,40010:29
356,400
Laat
 -30,000 -7,78% 359,000 346,000 4.975
BULTEN AB
72,800 09:26
69,800
Bied
72,80009:26
73,900
Laat
 -0,100 -0,14% 72,800 72,700 803
BURE EQUITY NPV
336,600 10:31
336,200
Bied
336,60010:31
337,000
Laat
 +0,200 +0,06% 337,000 330,600 1.332
BYGGFAKTA GRP NORDIC HOL.
51,800 24 apr
51,800
Bied
51,80024 apr
0,000
Laat
 0,000 0,00% 51,800 51,800 400
BYGGMAX GROUP
33,440 10:27
33,420
Bied
33,44010:27
33,560
Laat
 +0,200 +0,60% 33,520 33,440 310
CALLIDITAS THERAPEUTICS
102,500 10:21
101,000
Bied
102,50010:21
102,700
Laat
 +1,800 +1,79% 102,500 101,000 1.181
CAMURUS AB
478,000 10:31
478,000
Bied
478,00010:31
479,200
Laat
 -2,200 -0,46% 478,400 474,000 1.160
CANTARGIA AB
3,638 24 apr
3,502
Bied
3,63824 apr
3,636
Laat
 0,000 0,00% 3,638 3,638 104
CARY GROUP HOLDING AB
81,600 okt '22
0,000 0,00% 0,000 0,000
CASTELLUM AB
128,050 10:31
128,000
Bied
128,05010:31
128,250
Laat
 +0,300 +0,23% 128,250 126,550 58.642
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.
485,000 10:26
484,500
Bied
485,00010:26
486,000
Laat
 -1,500 -0,31% 486,000 478,250 1.366
CATENA MEDIA PLC EO-,0015
9,220 09:33
9,150
Bied
9,22009:33
9,400
Laat
 -0,170 -1,81% 9,220 9,220 148
CAVOTEC S.A. SF 1,28
15,700 24 apr
15,550
Bied
15,70024 apr
15,900
Laat
 0,000 0,00% 15,700 15,700 200
CELLAVISION AB SK -,15
245,000 10:31
241,000
Bied
245,00010:31
248,500
Laat
 +5,000 +2,08% 245,000 239,250 7.497
CHRIS.BERN.TECH.TR. AB B
33,600 24 apr
0,000 0,00% 33,600 33,600 391
CIBUS NORDIC REAL
137,900 10:30
137,900
Bied
137,90010:30
138,000
Laat
 -1,050 -0,76% 138,250 135,950 14.326
Cint Group AB
13,550 10:27
13,380
Bied
13,55010:27
13,620
Laat
 -0,910 -6,29% 13,880 12,595 60.700
CLOETTA B
16,510 10:31
16,500
Bied
16,51010:31
16,530
Laat
 -0,130 -0,78% 16,640 16,510 57.714
COINSHARES I. LS-000247
62,900 09:13
58,900
Bied
62,90009:13
0,000
Laat
 -0,400 -0,63% 62,900 62,350 326
CONCEJO AB (PUBL) B SK 5
47,200 23 apr
48,400
Bied
47,20023 apr
0,000
Laat
 0,000 0,00% 0,000 0,000
CONCENTRIC AB
192,100 10:18
191,800
Bied
192,10010:18
192,600
Laat
 -2,100 -1,08% 193,200 191,200 614
CONCORDIA MARIT.B FR.SK 8
9,800 25 jan
0,000 0,00% 0,000 0,000
COOR SVC MGMT HLDG SK 4
49,760 10:31
49,720
Bied
49,76010:31
49,860
Laat
 +1,360 +2,81% 50,425 48,920 11.102
COREM PPTY GROUP PREF.
234,000 10:15
229,500
Bied
234,00010:15
234,000
Laat
 -0,500 -0,21% 234,000 233,500 47
COREM PROPERTY GRP CL.A
11,950 jan '23
0,000 0,00% 0,000 0,000
COREM PROPERTY GRP CL.B
8,180 10:29
8,110
Bied
8,18010:29
8,170
Laat
 -0,120 -1,45% 8,280 8,140 45.350
COREM PROPERTY GRP CL.D
225,500 24 apr
222,000
Bied
225,50024 apr
225,000
Laat
 0,000 0,00% 225,500 225,500 15
CREADES AB
67,850 10:29
67,700
Bied
67,85010:29
67,850
Laat
 -0,600 -0,88% 68,300 67,700 1.341
CTEK AB
17,960 24 apr
0,000 0,00% 17,960 17,960 4
CTT SYSTEMS AB SK 1
324,000 09:16
319,000
Bied
324,00009:16
326,000
Laat
 -2,000 -0,61% 328,000 324,000 123
DEDICARE AB B
96,650 09:43
95,500
Bied
96,65009:43
0,000
Laat
 -1,200 -1,23% 97,050 96,650 269
DIOS FASTIGHETER AB SK 2
84,000 10:18
83,950
Bied
84,00010:18
84,250
Laat
 +0,100 +0,12% 84,050 83,200 2.616
Dometic Group AB
77,800 10:30
77,800
Bied
77,80010:30
77,950
Laat
 -0,450 -0,58% 78,550 77,800 18.183
DORO INH. SK 1
21,700 24 apr
0,000 0,00% 22,000 20,500 5.012
Duni AB
102,600 10:30
102,200
Bied
102,60010:30
103,400
Laat
 +0,400 +0,39% 102,600 102,000 61
DUROC AB B SK 1
17,400 24 apr
17,050
Bied
17,40024 apr
17,950
Laat
 0,000 0,00% 17,400 17,400 500
DUSTIN GROUP (PUBL) SK 5
13,050 10:31
13,040
Bied
13,05010:31
13,070
Laat
 -0,080 -0,61% 13,160 13,020 10.187
Eastnine AB
167,000 09:44
-0,600 -0,36% 167,000 167,000 85
Edgeware AB
0,000
0,000 0,00% 0,000 0,000
Egetis Therapeutics AB
6,240 23 apr
0,000 0,00% 0,000 0,000
ELANDERS B SK 10
95,700 09:58
95,300
Bied
95,70009:58
95,900
Laat
 -1,300 -1,34% 96,200 95,100 258
ELECTRA GRUPPEN AK SK2,50
0,000
0,000 0,00% 0,000 0,000
ELECTROLUX PROF. B
70,100 10:30
70,100
Bied
70,10010:30
70,300
Laat
 -1,500 -2,09% 72,450 70,000 14.709
ELECTROLUX B
94,550 10:31
94,520
Bied
94,55010:31
94,580
Laat
 +2,050 +2,22% 94,880 92,460 178.567
ELEKTA AB B SK 2
76,125 10:30
76,050
Bied
76,12510:30
76,200
Laat
 +0,175 +0,23% 76,350 75,500 57.822
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
7,160 04 apr
7,080
Bied
7,16004 apr
8,000
Laat
 0,000 0,00% 0,000 0,000
EMBRACER GROUP AB B O.N.
28,350 10:31
28,320
Bied
28,35010:31
28,370
Laat
 -0,050 -0,18% 28,410 27,780 101.395
ENDOMINES AB
1,614 sep '22
-62,946 -97,50% 0,000 0,000
ENEA AB O.N.
51,800 09:59
51,700
Bied
51,80009:59
53,700
Laat
 +4,350 +9,17% 51,800 51,800 223
ENGCON AB B
77,000 10:19
76,600
Bied
77,00010:19
76,900
Laat
 +0,500 +0,65% 77,000 75,800 2.915
ENIRO GROUP AB A
0,540 09:11
0,522
Bied
0,54009:11
0,532
Laat
 +0,006 +1,12% 0,540 0,540 20.000
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
68,200 10:22
68,400
Bied
68,20010:22
69,400
Laat
 -0,700 -1,02% 68,300 68,100 1.128
EPENDION AB SK 0,3333
108,700 24 apr
104,400
Bied
108,70024 apr
108,600
Laat
 0,000 0,00% 108,800 108,000 323
EPIROC AB A
205,350 10:31
205,200
Bied
205,35010:31
205,400
Laat
 -0,150 -0,07% 205,900 203,800 116.888
EPIROC AB B
180,100 10:27
180,000
Bied
180,10010:27
180,200
Laat
 -1,100 -0,61% 181,200 179,200 17.625
EQT AB
292,100 10:31
291,800
Bied
292,10010:31
292,100
Laat
 +0,300 +0,10% 292,600 287,900 43.350
ESSITY AB A
270,000 10:19
267,000
Bied
270,00010:19
268,000
Laat
 +6,000 +2,27% 270,000 263,750 894
ESSITY AB B
267,400 10:31
267,400
Bied
267,40010:31
267,600
Laat
 +3,000 +1,13% 274,100 263,450 684.031
ETRION CORP.
0,289 jan '22
0,000 0,00% 0,301 0,286 39.960
EVOLUTION AB (PU) SK-,003
1.270,000 10:31
1.270,000
Bied
1.270,00010:31
1.270,500
Laat
 +8,000 +0,63% 1.279,500 1.250,000 34.179
EWORK GROUP AB
140,000 24 apr
0,000 0,00% 140,000 140,000 31
FABEGE AB SK 15,41
83,050 10:29
82,950
Bied
83,05010:29
83,100
Laat
 -2,450 -2,87% 83,550 82,000 138.686
FAGERHULT GROUP AB SK-,57
72,600 09:10
72,100
Bied
72,60009:10
72,400
Laat
 +0,200 +0,28% 72,900 72,600 561
FASADGRUPPEN GROUP AB
67,500 10:13
66,000
Bied
67,50010:13
68,500
Laat
 -0,500 -0,74% 67,500 67,200 58
FASTIG.AB BALD. B SK 0,16
67,000 10:30
66,960
Bied
67,00010:30
67,040
Laat
 +1,000 +1,52% 67,080 65,130 119.321
FASTIG. AB TRIANON B
18,250 09:50
18,200
Bied
18,25009:50
18,450
Laat
 +0,100 +0,55% 18,250 18,250 266
FastPartner AB
118,000 dec '21
0,000 0,00% 0,000 0,000
FASTPARTNER AB D O.N.
67,000 24 apr
0,000 0,00% 67,000 67,000 401
FEELGOOD SVENSKA SK 1,25
5,600 aug '21
0,000 0,00% 0,000 0,000
FENIX OUTDOOR ITL NAM SF1
699,000 09:05
698,000
Bied
699,00009:05
712,000
Laat
 -7,000 -0,99% 699,000 699,000 9
FERRONORDIC AB
67,000 23 apr
67,100
Bied
67,00023 apr
0,000
Laat
 0,000 0,00% 0,000 0,000
FINGERPRINT CARDS SK-,04
0,885 24 apr
0,915
Bied
0,88524 apr
0,939
Laat
 0,000 0,00% 0,885 0,880 139.501
FM MATTSSON MORA GR.B
53,600 23 apr
53,400
Bied
53,60023 apr
54,200
Laat
 0,000 0,00% 0,000 0,000
FormPipe Software AB
26,500 09:59
27,100
Bied
26,50009:59
28,800
Laat
 -2,350 -8,15% 26,600 26,500 476
FORTNOX AB
60,990 10:30
60,960
Bied
60,99010:30
61,020
Laat
 -4,050 -6,23% 64,060 59,540 287.817
G5 ENTERTAINMENT AK
115,200 10:30
113,200
Bied
115,20010:30
115,800
Laat
 -2,400 -2,04% 116,200 115,200 368
GAMING INNOVATION DL 1
33,850 09:35
33,550
Bied
33,85009:35
33,950
Laat
 +0,100 +0,30% 33,850 33,850 295
GARO AB
29,650 10:23
29,600
Bied
29,65010:23
29,850
Laat
 0,000 0,00% 29,800 29,650 613
GETINGE AB B FR. SK-,50
235,900 10:31
235,600
Bied
235,90010:31
235,900
Laat
 +3,600 +1,55% 236,450 229,800 81.211
GHP SPECIALTY CARE AB SK1
34,750 mei '22
0,000 0,00% 0,000 0,000
GRANGES AB (PUBL)
121,400 10:30
121,400
Bied
121,40010:30
121,500
Laat
 +4,600 +3,94% 123,050 118,000 32.427
GREEN LANDSCAPING GROUP
78,800 10:30
77,300
Bied
78,80010:30
79,900
Laat
 +5,100 +6,92% 78,800 77,400 97
HENNES + MAURITZ B SK-125
177,800 10:31
177,750
Bied
177,80010:31
177,850
Laat
 0,000 0,00% 178,450 176,650 99.133
HAKI SAFETY B FRIA SK 10
26,800 19 apr
0,000 0,00% 0,000 0,000
HALDEX AB SK 20
65,500 sep '22
0,000 0,00% 0,000 0,000
HANDICARE GROUP AB
50,000 mrt '21
0,000 0,00% 50,000 50,000 4.899
HANSA BIOPHARMA AB SK 1
27,380 10:30
27,220
Bied
27,38010:30
27,560
Laat
 -0,360 -1,30% 27,640 27,300 872
HANZA AB
58,100 10:22
58,100
Bied
58,10010:22
58,350
Laat
 -0,300 -0,51% 58,350 57,850 1.092
HAVSFRUN INVEST.AB B SK 5
17,500 jun '22
0,000 0,00% 0,000 0,000
HEBA FASTIGHETS ABB
31,900 09:39
31,850
Bied
31,90009:39
32,100
Laat
 -0,550 -1,69% 31,900 31,850 1.200
HEXAGON AB B FRIA O.N.
123,350 10:31
123,350
Bied
123,35010:31
123,450
Laat
 +0,750 +0,61% 123,950 120,700 377.731
HEXATRONIC GROUP AB AK
32,800 10:29
32,850
Bied
32,80010:29
32,990
Laat
 +0,850 +2,66% 32,800 31,370 23.257
HEXPOL AB B
130,400 10:27
130,400
Bied
130,40010:27
130,600
Laat
 -1,100 -0,84% 132,000 130,100 22.443
HMS NETWORKS AB
410,400 10:27
409,000
Bied
410,40010:27
409,600
Laat
 -5,600 -1,35% 415,000 408,600 1.347
Hoist Finance AB
48,850 10:29
48,800
Bied
48,85010:29
49,050
Laat
 +0,450 +0,93% 49,650 48,550 5.204
HOLMEN AB A SK 25
420,000 23 apr
417,000
Bied
420,00023 apr
424,000
Laat
 0,000 0,00% 0,000 0,000
HOLMEN AB B SK 25
423,800 10:31
423,400
Bied
423,80010:31
423,800
Laat
 +5,800 +1,39% 426,400 419,400 19.525
HUFVUDSTADEN A SK 5
128,200 10:31
127,900
Bied
128,20010:31
128,200
Laat
 +0,900 +0,71% 128,350 126,000 14.731
Humana AB
26,950 10:11
27,050
Bied
26,95010:11
28,000
Laat
 +1,250 +4,86% 28,000 26,750 4.531
HUSQVARNA NAM. A SK 100
83,300 24 apr
84,300
Bied
83,30024 apr
84,800
Laat
 0,000 0,00% 89,100 83,300 444
HUSQVARNA NAM. B SK 100
84,760 10:30
84,540
Bied
84,76010:30
84,680
Laat
 +1,400 +1,68% 85,520 82,880 122.556
IAR SYSTEMS GROUP AB SK10
135,500 24 apr
0,000 0,00% 137,000 135,500 551
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% 1,440 1,440 3.760
IMMUNOVIA AB
2,315 22 apr
0,000 0,00% 0,000 0,000
INDUSTRIV. A FR.
352,000 10:28
351,400
Bied
352,00010:28
352,000
Laat
 -2,600 -0,73% 354,600 351,200 7.498
INDUSTRIV. C
350,600 10:31
350,500
Bied
350,60010:31
350,700
Laat
 -3,000 -0,85% 354,300 349,600 34.257
INDUTRADE AB SK 1
265,000 10:31
264,600
Bied
265,00010:31
265,000
Laat
 -24,600 -8,49% 268,200 260,800 196.588
INFANT BACT.THER.B SK-,27
86,900 24 apr
85,200
Bied
86,90024 apr
88,000
Laat
 0,000 0,00% 87,600 86,900 433
INSTALCO AB A
38,760 10:27
38,660
Bied
38,76010:27
38,840
Laat
 +0,460 +1,20% 38,980 37,740 9.567
INTL PET. CORP.
139,450 10:19
139,300
Bied
139,45010:19
139,600
Laat
 +1,150 +0,83% 139,600 138,900 1.199
INTRUM AB SK-,02
22,250 10:25
22,350
Bied
22,25010:25
22,480
Laat
 +1,040 +4,90% 22,550 21,040 58.121
INV.OERESUND SK 2,5
108,800 09:56
109,200
Bied
108,80009:56
109,800
Laat
 +0,400 +0,37% 108,800 108,400 151
INVESTOR A (FRIA) O.N.
269,000 10:31
268,800
Bied
269,00010:31
269,000
Laat
 +1,100 +0,41% 269,800 268,200 20.346
INVISIO AB SK 1
243,250 10:02
243,500
Bied
243,25010:02
246,000
Laat
 +0,250 +0,10% 246,500 242,000 1.879
INWIDO AB (PUBL) SK 4
135,300 10:31
135,000
Bied
135,30010:31
135,600
Laat
 +1,300 +0,97% 135,600 130,500 4.486
ITAB SHOP CONC. SK 0,417
19,200 24 apr
0,000 0,00% 19,200 19,150 356
JM AB
183,300 10:28
182,500
Bied
183,30010:28
183,400
Laat
 -1,700 -0,92% 185,200 182,800 21.258
JOHN MATTSON FAST.
54,000 24 apr
53,600
Bied
54,00024 apr
54,800
Laat
 0,000 0,00% 56,000 54,000 1.611
JOSEMARIA RESC.INC.
13,260 apr '22
0,000 0,00% 0,000 0,000
K2A KNAUST+ANDERSSON B
10,000 22 apr
0,000 0,00% 0,000 0,000
KABE GROUP AB B SK 5
335,000 24 apr
0,000 0,00% 337,000 335,000 42
KARNOV GROUP AB
62,500 09:24
62,000
Bied
62,50009:24
62,400
Laat
 -0,500 -0,79% 62,500 62,400 59
KARO PHARMA AB O.N.
53,300 mrt '22
0,000 0,00% 0,000 0,000
KAROLINSKA DEVELOP.AB
1,548 12 okt
0,000 0,00% 0,000 0,000
K-FAST HOLDING AB SER.B
18,940 09:40
18,640
Bied
18,94009:40
24,000
Laat
 -0,180 -0,94% 18,940 18,940 277
KINDRED GR.SDR LS-,000625
123,500 10:30
123,400
Bied
123,50010:30
123,600
Laat
 +0,300 +0,24% 123,600 123,300 14.053
KINNEVIK A
121,800 09:54
121,200
Bied
121,80009:54
122,200
Laat
 -1,400 -1,14% 121,800 121,400 39
KINNEVIK B SK 0,025
121,550 10:31
121,450
Bied
121,55010:31
121,550
Laat
 -0,450 -0,37% 122,350 120,850 71.259
KINNEVIK B RED. SH. B
173,000 jun '21
0,000 0,00% 0,000 0,000
KLARABO SVERIGE AB
18,580 09:33
18,620
Bied
18,58009:33
18,820
Laat
 -0,160 -0,85% 18,580 18,580 562
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
145,800 10:03
145,800
Bied
145,80010:03
146,800
Laat
 -1,400 -0,95% 145,800 145,200 427
KUNGSLEDEN AB
121,100 dec '21
0,000 0,00% 0,000 0,000
L E LUNDBERGF.B FRIA SK10
541,000 10:27
541,000
Bied
541,00010:27
542,000
Laat
 -8,500 -1,55% 550,500 541,000 6.735
LAGERCRANTZ GROUP SER.B
161,100 10:31
160,900
Bied
161,10010:31
161,100
Laat
 -4,700 -2,83% 164,800 160,700 13.017
LAMMHULTS DESI.GR.B SK 10
27,400 23 apr
27,200
Bied
27,40023 apr
27,900
Laat
 0,000 0,00% 0,000 0,000
LATOUR INV. B SK-,208325
274,800 10:30
274,600
Bied
274,80010:30
274,900
Laat
 -6,000 -2,14% 280,100 274,100 16.849
LEOVEGAS AB
60,600 sep '22
0,000 0,00% 0,000 0,000
LIFCO AB B
262,400 10:31
262,000
Bied
262,40010:31
262,600
Laat
 -7,800 -2,89% 268,800 261,400 39.029
LIME TECHNOLOGIES
333,500 09:43
328,000
Bied
333,50009:43
339,000
Laat
 -4,000 -1,19% 337,500 333,500 113
Lindab International AB
214,600 10:27
214,200
Bied
214,60010:27
215,000
Laat
 0,000 0,00% 216,200 213,400 2.436
LOGISTEA AB
29,340 okt '21
0,000 0,00% 0,000 0,000
LOGISTEA AB A
19,250 jul '22
0,000 0,00% 0,000 0,000
LOGISTEA AB B
13,000 10:26
-0,300 -2,26% 13,000 13,000 837
LOOMIS AB SERIES
283,600 10:22
283,400
Bied
283,60010:22
284,000
Laat
 -0,600 -0,21% 284,400 282,600 5.812
LUCARA DIAMOND CORP.
2,495 10:25
2,455
Bied
2,49510:25
2,495
Laat
 +0,005 +0,20% 2,495 2,455 5.756
LUNDIN ENERGY SK-,01
6,956 jul '22
0,000 0,00% 7,168 6,740 1.473.053
LUNDIN GOLD INC.
149,600 10:10
147,600
Bied
149,60010:10
151,000
Laat
 -2,400 -1,58% 151,000 149,600 219
LUNDIN MINING CORP.
125,000 10:29
124,600
Bied
125,00010:29
125,000
Laat
 +3,100 +2,54% 126,000 122,700 11.553
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
421,000 24 apr
418,500
Bied
421,00024 apr
422,500
Laat
 0,000 0,00% 421,500 420,000 281
MEDICOVER AB
133,000 10:30
132,800
Bied
133,00010:30
133,400
Laat
 -0,200 -0,15% 134,400 132,800 6.900
Medivir AB
2,760 24 apr
0,000 0,00% 2,840 2,760 12.084
MEKO AB
112,400 10:12
112,200
Bied
112,40010:12
112,600
Laat
 -0,800 -0,71% 112,800 112,200 499
MENDUS AB
0,479 09:46
-0,018 -3,62% 0,479 0,479 5.838
MICRO SYSTEMAT. B SK-,20
50,200 23 apr
0,000 0,00% 0,000 0,000
MIDSONA AB B 2 SK 5
7,750 24 apr
0,000 0,00% 7,750 7,750 22
MILLICOM IN.SDRS EM.05/22
152,300 jun '22
0,000 0,00% 0,000 0,000
MILLICOM INTL CELL. SDRS
218,800 10:29
218,800
Bied
218,80010:29
219,600
Laat
 +0,200 +0,09% 219,200 217,700 2.924
MILLICOM INTL SDRS -ANR-
42,000 jun '22
0,000 0,00% 0,000 0,000
MIPS AB O.N.
336,400 10:28
336,600
Bied
336,40010:28
338,200
Laat
 -3,800 -1,12% 351,000 325,000 9.562
Moberg Pharma AB
34,400 24 apr
0,000 0,00% 34,400 34,400 164
MOD. TIMES GRP M B SK 2,5
94,200 10:29
94,250
Bied
94,20010:29
94,900
Laat
 +1,200 +1,29% 94,600 92,450 17.723
MOMENT GROUP O.N.
10,600 15 apr
0,000 0,00% 0,000 0,000
MOMENTUM GROUP AB SER.B
122,600 10:24
122,400
Bied
122,60010:24
123,800
Laat
 -2,900 -2,31% 123,800 122,600 248
MULTIQ INTERNATIONAL SK 1
1,607 jan '22
0,000 0,00% 0,000 0,000
MUNTERS GROUP AB B
214,800 10:31
214,600
Bied
214,80010:31
215,200
Laat
 +1,400 +0,66% 216,800 210,200 40.008
MYCRONIC AB SK 1
379,200 10:31
379,000
Bied
379,20010:31
379,400
Laat
 +1,000 +0,26% 379,200 373,000 6.692
MYSAFETY GROUP AB B
10,050 09:43
9,760
Bied
10,05009:43
9,980
Laat
 +0,090 +0,90% 10,050 10,050 519
NAXS AB
65,400 23 apr
0,000 0,00% 0,000 0,000
NCAB GROUP AB
67,400 10:29
67,300
Bied
67,40010:29
67,500
Laat
 +1,775 +2,70% 68,550 64,550 22.537
NCC A FRIA SK 25
115,500 19 jul
0,000 0,00% 0,000 0,000
NCC B FRIA SK 8
134,550 10:27
134,000
Bied
134,55010:27
134,400
Laat
 +0,150 +0,11% 135,100 132,800 9.756
NEDERMAN HLDG AB
186,200 24 apr
0,000 0,00% 189,200 184,600 618
NELLY GROUP AB
14,900 24 apr
0,000 0,00% 15,060 14,900 947
NET INSIGHT AB B SK-,04
4,865 10:31
4,835
Bied
4,86510:31
4,910
Laat
 +0,018 +0,36% 4,970 4,865 11.159
NETEL HOLDING AB
13,280 09:54
11,500
Bied
13,28009:54
0,000
Laat
 -0,300 -2,21% 13,280 13,240 213
NEW WAVE GROUP AB B O.N.
95,950 10:30
95,550
Bied
95,95010:30
95,950
Laat
 -11,950 -11,08% 96,950 93,550 81.618
NGS GROUP AB O.N.
23,300 apr '22
0,000 0,00% 0,000 0,000
NIBE INDUSTRIER B
50,160 10:31
50,100
Bied
50,16010:31
50,140
Laat
 -0,600 -1,18% 50,860 50,040 279.064
NILORNGRUPPEN AB B
73,000 09:51
72,000
Bied
73,00009:51
0,000
Laat
 -0,200 -0,27% 74,200 73,000 166
Nivika Fastigheter AB
33,900 24 apr
34,400
Bied
33,90024 apr
35,600
Laat
 0,000 0,00% 34,200 33,800 1.618
NOBIA AB SK 0,333
4,604 10:21
4,540
Bied
4,60410:21
4,638
Laat
 +0,018 +0,39% 4,651 4,528 24.933
NOBINA AB SK 90
108,100 feb '22
0,000 0,00% 0,000 0,000
NOKIA OYJ EO-,06
39,535 10:06
39,645
Bied
39,53510:06
39,690
Laat
 -0,080 -0,20% 39,750 39,490 5.194
NOLATO AB SER.B
53,700 10:27
53,750
Bied
53,70010:27
54,450
Laat
 -0,700 -1,29% 54,450 53,700 5.372
Nordea Bank Abp
127,575 10:30
127,500
Bied
127,57510:30
127,600
Laat
 -0,125 -0,10% 128,350 126,650 341.120
NORDIC PAPER HOLDING AB
51,300 10:27
50,650
Bied
51,30010:27
51,250
Laat
 -2,150 -4,02% 52,250 51,050 4.969
NORDIC WATERPROOFING HLDG
164,600 09:56
165,000
Bied
164,60009:56
165,400
Laat
 -1,400 -0,84% 164,600 164,600 9
NORDNET AB (PUBL)
189,850 10:31
189,700
Bied
189,85010:31
190,000
Laat
 +0,650 +0,34% 190,200 187,750 22.406
NORION BANK AB
39,850 09:16
39,900
Bied
39,85009:16
40,500
Laat
 -0,350 -0,87% 39,850 39,850 359
NORVA24 GROUP AB (PUBL.)
25,050 10:00
25,050
Bied
25,05010:00
25,150
Laat
 -0,200 -0,79% 25,300 25,050 12.022
NOTE AB SK-,50
133,100 10:22
133,000
Bied
133,10010:22
133,800
Laat
 +3,400 +2,62% 134,400 132,000 3.712
NOVOTEK AB B SK-,25
64,000 23 apr
62,000
Bied
64,00023 apr
63,000
Laat
 0,000 0,00% 0,000 0,000
NP3 FASTIGHETER AB (PUBL)
223,000 10:09
222,500
Bied
223,00010:09
227,000
Laat
 +3,000 +1,36% 223,000 219,000 996
Nyfosa AB
91,100 10:23
90,950
Bied
91,10010:23
91,100
Laat
 +0,550 +0,61% 91,100 89,400 4.374
OEM INTERN.(POST SPLIT) B
98,200 10:12
96,000
Bied
98,20010:12
99,800
Laat
 -1,800 -1,80% 98,200 98,200 116
CLAS OHLSON B SK1,25
138,600 10:00
138,600
Bied
138,60010:00
138,800
Laat
 -0,100 -0,07% 138,700 137,700 1.652
ONCOPEPTIDES AB O.N.
2,895 09:46
3,005
Bied
2,89509:46
3,160
Laat
 -0,425 -12,80% 2,990 2,895 568
OREXO AB SK-,40
16,650 17 apr
0,000 0,00% 0,000 0,000
ORRON ENERGY AB SK-,01
7,232 10:29
7,222
Bied
7,23210:29
7,282
Laat
 +0,062 +0,86% 7,232 7,150 61.406
ORTIVUS SK 5
5,540 dec '22
0,000 0,00% 0,000 0,000
OSCAR PROP H.(POST SPLIT)
0,476 11 apr
0,000 0,00% 0,000 0,000
OX2 AB
34,700 10:31
34,500
Bied
34,70010:31
35,440
Laat
 -6,620 -16,02% 37,940 33,100 155.431
PANDOX AB B
169,200 10:29
168,800
Bied
169,20010:29
169,400
Laat
 -2,600 -1,51% 170,700 163,000 27.892
PEAB AB B SK 5
63,600 10:30
63,500
Bied
63,60010:30
63,650
Laat
 +0,200 +0,32% 63,875 62,800 17.079
PFIZER INC. DL-,05
421,800 feb '23
0,000 0,00% 0,000 0,000
PIERCE GROUP AB
7,820 10:20
7,720
Bied
7,82010:20
8,640
Laat
 +0,120 +1,56% 7,820 7,820 970
PION GROUP AB B SK-,20
7,440 05 apr
0,000 0,00% 0,000 0,000
PLATZER FAST.HLDG B SK-10
87,900 10:23
87,800
Bied
87,90010:23
88,000
Laat
 -0,200 -0,23% 88,200 87,400 1.302
POOLIA AB B SK-,20
0,000
0,000 0,00% 0,000 0,000
POWERCELL SWEDEN SK-,022
26,780 10:31
26,220
Bied
26,78010:31
26,780
Laat
 -0,620 -2,26% 26,860 25,680 8.311
PRECISE BIOMETR. A
1,590 23 apr
0,000 0,00% 0,000 0,000
PREVAS AB B SK 2,5
123,400 24 apr
122,400
Bied
123,40024 apr
127,000
Laat
 0,000 0,00% 126,800 123,400 889
PRICER AB B SK-10
11,200 09:34
11,180
Bied
11,20009:34
11,520
Laat
 +1,740 +18,39% 11,200 11,120 4.658
PROACT IT GROUP AB O.N.
106,000 10:28
106,000
Bied
106,00010:28
106,600
Laat
 -1,400 -1,30% 106,200 105,600 1.084
PROBI AB SK 5
204,000 22 apr
0,000 0,00% 0,000 0,000
PROFILGRUPPEN AB SK 5
140,000 23 apr
0,000 0,00% 0,000 0,000
PROFOTO HOLDING AB
72,600 19 apr
0,000 0,00% 0,000 0,000
Q-Linea AB
2,000 19 apr
0,000 0,00% 0,000 0,000
RAILCARE GROUP AB
27,600 10:14
-0,100 -0,36% 27,600 27,600 54
RATOS A SK 2,083
36,600 19 apr
36,300
Bied
36,60019 apr
37,400
Laat
 0,000 0,00% 0,000 0,000
RATOS B FRIA SK 2,083
35,640 10:21
35,600
Bied
35,64010:21
35,660
Laat
 +0,320 +0,91% 35,660 35,280 15.951
RAYSEARCH LABS B SK 0,40
115,800 10:28
115,000
Bied
115,80010:28
116,800
Laat
 -0,200 -0,17% 116,000 115,200 326
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
137,800 24 apr
135,800
Bied
137,80024 apr
136,600
Laat
 0,000 0,00% 139,200 137,800 551
RESURS HOLDING AB
15,285 10:27
15,430
Bied
15,28510:27
15,620
Laat
 -0,805 -5,00% 15,285 14,510 53.092
RIZZO GROUP AB B O.N.
0,045 07 mrt
0,000 0,00% 0,000 0,000
ROTTNEROS AB FR. SK 1
11,220 10:29
11,020
Bied
11,22010:29
11,400
Laat
 -0,620 -5,24% 11,280 11,220 1.466
Rusta AB
73,850 10:31
73,750
Bied
73,85010:31
73,850
Laat
 +0,100 +0,14% 74,000 72,950 5.371
Rvrc Holding AB
61,500 10:30
61,550
Bied
61,50010:30
61,700
Laat
 -0,675 -1,09% 62,100 60,850 4.839
SAAB AB B SK 25
906,800 10:31
906,200
Bied
906,80010:31
906,800
Laat
 -28,800 -3,08% 930,100 904,300 30.335
SAMHALLSBYGG. SER.D
5,650 09:30
5,610
Bied
5,65009:30
5,710
Laat
 +0,040 +0,71% 5,650 5,650 1.611
SAMHALLSBYGGNADSBOL.I.N.B
3,982 10:28
3,971
Bied
3,98210:28
3,981
Laat
 +0,023 +0,57% 3,994 3,915 54.767
SAMPO OYJ (SDR)/1
465,000 09:25
464,500
Bied
465,00009:25
466,500
Laat
 -4,500 -0,96% 469,500 465,000 118
SANDVIK AB
224,600 10:31
224,500
Bied
224,60010:31
224,700
Laat
 -3,700 -1,62% 226,200 222,950 380.618
SAS AB SK 20,10
0,024 24 apr
0,015
Bied
0,02424 apr
0,000
Laat
 -0,001 -2,46% 0,024 0,000 1.646
SCANDI STANDARD AB (PUBL)
74,900 09:49
74,500
Bied
74,90009:49
74,800
Laat
 -0,700 -0,93% 74,900 74,900 66
SCANDIC HOTELS GP EO-,25
59,200 10:30
59,100
Bied
59,20010:30
59,200
Laat
 +1,200 +2,07% 59,650 58,150 158.244
SDIPTECH AB B O.N.
267,400 10:30
265,200
Bied
267,40010:30
266,800
Laat
 +19,000 +7,65% 268,000 251,000 24.196
SECTRA AB
217,400 10:29
217,000
Bied
217,40010:29
217,600
Laat
 -1,000 -0,46% 218,600 215,600 3.824
SECURITAS AB B SK 1
112,000 10:29
111,950
Bied
112,00010:29
112,050
Laat
 -0,100 -0,09% 112,200 111,050 61.676
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
18,520 10:21
+3,980 +27,37% 18,590 17,070 21.419
SEMCON AB SK 1
157,000 nov '22
0,000 0,00% 157,000 157,000 88
SENSYS GATSO GR.AB SK-,10
77,500 24 apr
0,000 0,00% 78,300 77,500 457
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
25,850 10:31
25,840
Bied
25,85010:31
25,870
Laat
 +0,040 +0,15% 26,030 25,100 207.126
SINTERCAST AB SK 1
100,000 24 apr
0,000 0,00% 101,500 100,000 272
SKAND.ENSK. BKN A FR.SK10
145,650 10:31
145,600
Bied
145,65010:31
145,700
Laat
 +1,100 +0,76% 146,100 144,350 293.782
SKAND.ENSK. BKN C FR.SK10
150,000 10:21
149,200
Bied
150,00010:21
150,000
Laat
 +2,000 +1,35% 150,000 148,600 377
SKANSKA AB B FRIA SK 3
189,325 10:30
189,250
Bied
189,32510:30
189,400
Laat
 -2,125 -1,11% 190,900 189,000 90.323
SKF AB A SK 0,625
225,000 24 apr
223,500
Bied
225,00024 apr
224,500
Laat
 0,000 0,00% 225,000 223,000 360
SKF AB B SK 0,625
224,000 10:31
223,900
Bied
224,00010:31
224,100
Laat
 -0,500 -0,22% 224,600 222,700 72.481
SKISTAR AB O.N.
152,600 10:28
152,600
Bied
152,60010:28
152,900
Laat
 +1,400 +0,93% 152,700 151,200 473
SOFTRONIC AB B SK 0,40
22,600 24 apr
0,000 0,00% 22,600 22,600 10
SSAB AB -A- FRIA
60,440 10:30
60,420
Bied
60,44010:30
60,480
Laat
 -4,430 -6,83% 61,360 59,540 237.275
SSAB AB -B- FRIA
59,820 10:30
59,800
Bied
59,82010:30
59,860
Laat
 -4,780 -7,40% 60,840 59,140 945.360
STARBREEZE AB A SK-,20
0,000
-0,978 -100,00% 0,000 0,000
STARBREEZE AB B SK-,20
0,180 09:54
-0,005 -2,44% 0,180 0,180 3
STENDOERREN FASTIGHET. B
177,400 09:55
175,800
Bied
177,40009:55
177,000
Laat
 -2,000 -1,11% 177,400 177,000 40
STILLFRONT GRP AB SK-,07
10,245 10:30
10,180
Bied
10,24510:30
10,230
Laat
 -1,565 -13,25% 10,610 9,950 267.590
STOCKWIK FOERVALTNING AB
15,000 23 apr
14,840
Bied
15,00023 apr
15,280
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)
146,200 10:31
146,100
Bied
146,20010:31
146,400
Laat
 +1,400 +0,97% 154,900 141,800 93.743
STORSKOGEN GROUP AB SER.B
5,788 10:30
5,774
Bied
5,78810:30
5,796
Laat
 -0,092 -1,56% 5,834 5,746 67.242
STRAX AB SK -,03125
0,635 19 apr
0,000 0,00% 0,000 0,000
STUDSVIK AB SK 1
120,600 10:16
120,200
Bied
120,60010:16
122,600
Laat
 -3,400 -2,74% 120,600 120,600 79
SVEDBERGS DALS. B SK 1,25
44,825 24 apr
44,350
Bied
44,82524 apr
44,750
Laat
 0,000 0,00% 44,825 42,300 972
SVENSKA CELL.A FR.SK 3,33
156,700 09:13
158,000
Bied
156,70009:13
158,600
Laat
 +2,100 +1,36% 156,700 156,700 55
SVENSKA CELL.B FRIA SK10
158,250 10:31
158,200
Bied
158,25010:31
158,300
Laat
 +2,850 +1,83% 158,350 155,350 416.522
SVENSKA HDLSBKN A SK1,433
98,900 10:31
98,860
Bied
98,90010:31
98,900
Laat
 -0,600 -0,60% 100,100 98,020 1.864.610
SVENSKA HDLSBKN B SK1,433
121,100 10:31
121,100
Bied
121,10010:31
121,600
Laat
 -2,000 -1,62% 123,500 120,600 8.069
SVOLDER AB B O.N.
57,450 10:14
57,000
Bied
57,45010:14
58,400
Laat
 -0,900 -1,54% 57,600 57,225 1.312
SWECO AB A SK 1,-
107,000 15 aug
115,500
Bied
107,00015 aug
0,000
Laat
 0,000 0,00% 0,000 0,000
SWECO AB B SK 1,-
116,100 10:27
116,000
Bied
116,10010:27
116,200
Laat
 +0,700 +0,61% 116,200 114,500 4.128
SWEDBANK A
212,600 10:31
212,600
Bied
212,60010:31
212,700
Laat
 +4,600 +2,21% 213,300 210,600 424.224
SWEDISH LOGISTIC PROP. B
32,900 24 apr
32,400
Bied
32,90024 apr
33,000
Laat
 0,000 0,00% 33,500 32,300 6.602
SWEDISH MATCH
113,550 dec '22
0,000 0,00% 113,600 113,500 147.186
SWEDISH ORPHAN BIOVIT.SK1
280,000 10:31
279,600
Bied
280,00010:31
280,600
Laat
 +12,000 +4,48% 283,800 267,600 61.996
SYNSAM AB
52,350 10:29
52,300
Bied
52,35010:29
52,400
Laat
 -0,850 -1,60% 52,500 52,300 1.462
Systemair AB
72,800 10:24
72,500
Bied
72,80010:24
72,900
Laat
 +0,300 +0,41% 72,800 71,900 1.688
TELE2 AB B SK -,625
103,600 10:31
103,600
Bied
103,60010:31
103,650
Laat
 -0,650 -0,62% 104,250 102,800 229.978
ERICSSON A (FRIA)
58,500 10:24
58,000
Bied
58,50010:24
58,400
Laat
 +0,800 +1,39% 58,500 58,100 625
ERICSSON B (FRIA)
57,670 10:31
57,660
Bied
57,67010:31
57,700
Laat
 +0,310 +0,54% 57,880 57,230 448.151
TELIA COMPANY AB SK 3,20
24,785 10:31
24,760
Bied
24,78510:31
24,780
Laat
 -2,425 -8,91% 25,950 24,600 5.791.758
TETHYS OIL AB O.N.
34,300 10:30
34,250
Bied
34,30010:30
34,350
Laat
 +0,050 +0,15% 34,300 33,900 674
TF BANK AB
207,000 24 apr
208,000
Bied
207,00024 apr
212,000
Laat
 0,000 0,00% 210,000 207,000 79
THULE GROUP AB (PUBL)
299,800 10:30
299,600
Bied
299,80010:30
300,000
Laat
 -1,800 -0,60% 301,800 299,200 3.377
TietoEVRY Oyj
211,600 10:10
210,800
Bied
211,60010:10
211,400
Laat
 -8,000 -3,64% 211,800 211,200 1.418
TOBII AB
3,634 09:52
3,616
Bied
3,63409:52
3,720
Laat
 -0,236 -6,10% 3,836 3,634 27.257
TOBII DYNAVOX AB
55,600 10:31
55,500
Bied
55,60010:31
55,700
Laat
 -1,100 -1,94% 57,300 55,300 14.737
TRACTION AB B
261,000 10:07
260,000
Bied
261,00010:07
0,000
Laat
 +6,000 +2,35% 261,000 261,000 16
TRADEDOUBLER AB SK -,40
4,490 02 apr
0,000 0,00% 0,000 0,000
TRATON SE INH O.N.
399,500 10:31
398,000
Bied
399,50010:31
400,000
Laat
 -5,750 -1,42% 402,000 399,500 517
TRELLEBORG B (FRIA) SK 25
386,600 10:30
386,400
Bied
386,60010:30
386,800
Laat
 -1,600 -0,41% 392,400 381,600 100.232
TRENTION AB SK 500
0,000
0,000 0,00% 0,000 0,000
TROAX GROUP AB A
211,500 10:30
211,000
Bied
211,50010:30
212,500
Laat
 +2,000 +0,95% 212,000 209,500 1.281
TRUECALLER AB SER.B
34,760 10:31
34,680
Bied
34,76010:31
34,840
Laat
 +0,620 +1,82% 34,940 33,820 17.493
VBG GROUP AB SK 2,5
349,500 10:31
348,000
Bied
349,50010:31
352,500
Laat
 -11,500 -3,19% 365,500 346,000 2.162
VEF AB
2,110 24 apr
0,000 0,00% 2,180 2,110 8.607
VEONEER SDR DL 1
343,200 mrt '22
0,000 0,00% 0,000 0,000
VESTUM AB AK
7,480 10:24
+0,610 +8,88% 7,700 7,210 6.984
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
0,638 10:31
0,631
Bied
0,63810:31
0,642
Laat
 +0,018 +2,92% 0,644 0,617 208.407
VIKING SUPPLY SHIP. B
65,400 dec '22
0,000 0,00% 66,000 64,800 665
VITEC SOFTWARE GROUP AB B
502,000 10:23
499,800
Bied
502,00010:23
501,000
Laat
 -11,500 -2,24% 507,500 500,000 952
VITROLIFE AB SK 0,2
165,000 10:27
163,100
Bied
165,00010:27
165,400
Laat
 +3,400 +2,10% 165,750 162,000 1.335
VIVESTO AB SK-,10
1,702 mrt '22
0,000 0,00% 0,000 0,000
VNV GLOBAL AB
26,860 10:29
26,820
Bied
26,86010:29
26,900
Laat
 -0,520 -1,90% 27,480 26,620 11.253
VOLATI AB
102,200 10:28
102,000
Bied
102,20010:28
103,800
Laat
 -2,400 -2,29% 103,000 101,000 81.394
VOLVO A FRIA
291,600 10:30
291,600
Bied
291,60010:30
291,800
Laat
 -0,400 -0,14% 292,200 290,200 14.133
VOLVO B (FRIA)
283,100 10:31
283,100
Bied
283,10010:31
283,200
Laat
 +0,400 +0,14% 283,500 281,500 235.248
VOLVO CAR AB B
34,410 10:31
34,410
Bied
34,41010:31
34,450
Laat
 -0,990 -2,80% 35,610 34,360 547.836
WALLENSTAM AB SER.B
46,920 10:30
46,900
Bied
46,92010:30
47,020
Laat
 +1,060 +2,31% 47,080 46,000 19.616
WIHLBORGS FASTIGHE. O.N.
88,750 10:28
88,700
Bied
88,75010:28
88,850
Laat
 -2,650 -2,90% 89,000 87,850 27.164
XANO INDUSTRI AB B
99,600 10:26
97,600
Bied
99,60010:26
99,600
Laat
 +1,300 +1,32% 99,600 99,600 81
Xbrane Biopharma AB
0,204 24 apr
0,192
Bied
0,20424 apr
0,000
Laat
 0,000 0,00% 0,207 0,200 122.992
XSPRAY PHARMA AB
40,700 10:10
-0,050 -0,12% 40,700 40,700 18
XSTO TEST SYMBOL
0,000
-109,996 -100,00% 0,000 0,000
XVIVO PERFUSION AB
366,000 10:31
364,500
Bied
366,00010:31
368,000
Laat
 +3,000 +0,83% 370,500 353,000 9.978
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!