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
293,200 13:10
293,000
Bied
293,20013:10
293,400
Laat
 -0,800 -0,27% 294,000 292,800 51.971
AB SAGAX A
281,000 05 jun
274,000
Bied
281,00005 jun
276,000
Laat
 0,000 0,00% 282,000 281,000 108
AB SAGAX B
275,000 13:10
274,800
Bied
275,00013:10
275,200
Laat
 -6,400 -2,27% 281,800 274,300 32.967
AB SAGAX D
31,900 13:02
31,850
Bied
31,90013:02
31,900
Laat
 -0,050 -0,16% 31,900 31,850 5.552
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
55,700 13:11
55,700
Bied
55,70013:11
55,800
Laat
 0,000 0,00% 56,100 55,700 6.419
ACTIVE BIOTECH SK 10
0,569 31 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
117,350 13:11
116,900
Bied
117,35013:11
117,300
Laat
 -1,350 -1,14% 117,800 113,700 76.319
ADDNODE GROUP AB SK 3
119,900 13:11
119,800
Bied
119,90013:11
120,200
Laat
 +1,950 +1,65% 121,600 119,000 8.758
ADDTECH AB B SK 0,1875
249,600 13:09
249,600
Bied
249,60013:09
249,800
Laat
 +1,000 +0,40% 251,400 248,300 33.929
AFRICA OIL CORP.
19,160 12:55
19,140
Bied
19,16012:55
19,210
Laat
 +0,350 +1,86% 19,180 19,000 6.272
AFRY AB B FRIA
282,200 jun '21
0,000 0,00% 0,000 0,000
AFRY AB B FRIA
186,300 13:07
186,200
Bied
186,30013:07
186,500
Laat
 -1,500 -0,80% 188,850 186,300 9.101
AHLSTROM-MUNKSJOE OYJ
180,000 mei '21
0,000 0,00% 0,000 0,000
ALFA LAVAL AB SK 2,5
476,300 13:11
476,300
Bied
476,30013:11
476,500
Laat
 -3,800 -0,79% 483,100 476,000 74.425
ALIMAK GROUP AB (PUBL)
116,600 13:05
116,600
Bied
116,60013:05
116,800
Laat
 -0,200 -0,17% 118,400 116,600 1.812
Alleima AB
68,950 12:58
68,850
Bied
68,95012:58
69,000
Laat
 -0,450 -0,65% 69,550 68,000 34.453
ALLIGATOR BIOSC. AB O.N.
1,150 04 jun
0,000 0,00% 0,000 0,000
ALLIGO AB B
142,000 12:13
140,000
Bied
142,00012:13
141,000
Laat
 +1,800 +1,28% 142,000 140,000 4.180
AMBEA AB O.N.
72,750 13:09
72,700
Bied
72,75013:09
72,850
Laat
 -0,250 -0,34% 73,100 72,400 68.112
ANNEHEM FASTIGHETER B
18,050 12:56
+0,600 +3,44% 18,050 17,500 89
ANOTO GROUP SK-,60
0,161 03 mei
0,000 0,00% 0,000 0,000
AQ GROUP AB SK 0,40
135,200 13:08
135,100
Bied
135,20013:08
135,400
Laat
 +3,820 +2,91% 136,700 132,900 14.260
ARCTIC PAPER SA ZY 1
60,550 10:27
+0,525 +0,87% 60,550 60,450 529
ARION BANK HF AB SDR/1
10,400 10:18
10,150
Bied
10,40010:18
10,300
Laat
 +0,050 +0,48% 10,400 10,400 380
ARISE
50,700 12:50
50,500
Bied
50,70012:50
50,600
Laat
 +1,000 +2,01% 51,000 49,550 10.547
ARJO AB B
45,220 13:03
45,180
Bied
45,22013:03
45,240
Laat
 -0,020 -0,04% 45,500 45,060 55.913
ASCELIA PHARMA AB
10,270 05 jun
0,000 0,00% 10,270 10,270 88
ASSA-ABLOY AB B SK-,33
307,200 13:11
307,100
Bied
307,20013:11
307,300
Laat
 +0,600 +0,20% 308,500 306,200 331.561
ASTRAZENECA PLC DL-,25
1.668,500 13:11
1.668,000
Bied
1.668,50013:11
1.669,000
Laat
 -8,500 -0,51% 1.680,000 1.659,500 22.971
ATLAS COPCO A
203,050 13:11
203,000
Bied
203,05013:11
203,100
Laat
 +1,250 +0,62% 203,950 202,300 1.128.471
ATLAS COPCO B FRIA. O.N.
174,850 13:08
174,750
Bied
174,85013:08
174,800
Laat
 +1,400 +0,81% 175,600 173,950 211.578
ATRIUM LJUNGBERG SK 2,50
205,000 12:58
205,000
Bied
205,00012:58
205,500
Laat
 -5,500 -2,61% 210,750 205,000 4.576
ATTENDO AB
44,450 13:07
44,350
Bied
44,45013:07
44,450
Laat
 +0,100 +0,23% 44,750 44,350 3.453
AUTOLIV SDR/1 DL-,01
1.237,000 13:03
1.237,000
Bied
1.237,00013:03
1.237,600
Laat
 -15,000 -1,20% 1.251,600 1.232,200 10.855
AVANZA BK HLDG AB SK 0,50
270,800 13:11
270,700
Bied
270,80013:11
270,900
Laat
 -1,750 -0,64% 272,600 270,100 69.272
Axfood AB
267,600 13:11
267,500
Bied
267,60013:11
267,800
Laat
 -2,400 -0,89% 269,800 266,600 27.210
B3 CONSULTING GRP AB O.N.
80,300 11:20
78,600
Bied
80,30011:20
80,400
Laat
 -1,500 -1,83% 81,500 80,300 234
BACTIGUARD HLDG B
72,800 09:17
69,000
Bied
72,80009:17
72,000
Laat
 +2,600 +3,70% 72,800 72,800 100
BALCO GROUP AB
46,250 05 jun
45,400
Bied
46,25005 jun
0,000
Laat
 0,000 0,00% 46,525 46,000 922
BE GROUP AB
63,000 04 jun
59,500
Bied
63,00004 jun
61,000
Laat
 0,000 0,00% 0,000 0,000
BEIJER ALMA AB B SK 2,083
212,500 12:59
212,000
Bied
212,50012:59
213,000
Laat
 +0,500 +0,24% 214,000 212,000 1.235
BEIJER ELECTR. SK 0,3333
0,000
0,000 0,00% 0,000 0,000
BEIJER REF AB B
168,300 13:11
168,250
Bied
168,30013:11
168,350
Laat
 +4,700 +2,87% 170,450 165,100 133.845
BERGMAN BEVING AB SK 2
270,000 13:08
272,000
Bied
270,00013:08
273,500
Laat
 -1,500 -0,55% 272,500 270,000 322
BERGS TIMBER AB B O.N.
44,500 21 dec
0,000 0,00% 0,000 0,000
BERNER INDUSTRIER AB B
39,400 03 jun
37,600
Bied
39,40003 jun
0,000
Laat
 0,000 0,00% 0,000 0,000
BETSSON AB SER.B
116,000 13:10
115,900
Bied
116,00013:10
116,100
Laat
 -0,300 -0,26% 117,500 116,000 17.438
BETSSON AB B RED. SHS
1,965 sep '22
0,000 0,00% 0,000 0,000
BHG Group AB
17,400 13:01
17,410
Bied
17,40013:01
17,440
Laat
 -0,080 -0,46% 17,880 17,360 48.481
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
145,200 13:02
145,200
Bied
145,20013:02
145,300
Laat
 -0,800 -0,55% 146,000 145,100 1.930
BILLERUD SK 12,50
101,100 13:11
101,000
Bied
101,10013:11
101,100
Laat
 -2,100 -2,03% 102,700 100,900 100.809
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
241,200 13:08
240,600
Bied
241,20013:08
241,800
Laat
 -0,200 -0,08% 249,500 238,600 5.948
BIOGAIA AB B O.N.
126,300 13:00
126,100
Bied
126,30013:00
126,500
Laat
 +0,400 +0,32% 126,400 123,950 3.968
BIOINVENT INTERN. SK 2
34,425 13:06
33,650
Bied
34,42513:06
34,900
Laat
 +1,125 +3,38% 34,950 33,975 1.987
BIOTAGE AB SK 1
175,350 13:02
175,400
Bied
175,35013:02
175,700
Laat
 +1,900 +1,10% 176,450 171,100 7.717
BJOERN BORG AB
58,600 11:30
58,200
Bied
58,60011:30
58,700
Laat
 -1,150 -1,92% 60,050 58,600 633
BOLIDEN AB
354,150 13:10
354,100
Bied
354,15013:10
354,300
Laat
 -0,850 -0,24% 358,800 352,250 435.301
BONAVA AB A FRIA SK 25
93,200 feb '21
0,000 0,00% 0,000 0,000
BONAVA AB B FRIA SK 8
9,095 13:06
9,030
Bied
9,09513:06
9,105
Laat
 -0,095 -1,03% 9,190 9,080 2.800
BONG AB
1,250 feb '23
0,000 0,00% 0,000 0,000
BOOZT AB
131,700 13:04
131,500
Bied
131,70013:04
131,800
Laat
 -5,800 -4,22% 137,300 131,700 9.944
BOULE DIAGNOSTICS SK 0,25
10,750 05 jun
11,100
Bied
10,75005 jun
11,300
Laat
 0,000 0,00% 10,750 10,550 1.489
BRAVIDA HOLDING AB
84,100 13:03
83,950
Bied
84,10013:03
84,150
Laat
 -0,200 -0,24% 84,250 83,800 13.223
BTS GROUP AB B SK 1
312,000 12:46
313,000
Bied
312,00012:46
315,000
Laat
 -11,000 -3,41% 322,000 310,000 824
BUFAB AB O.N.
384,500 13:05
384,200
Bied
384,50013:05
384,800
Laat
 +1,300 +0,34% 386,400 379,000 1.454
BULTEN AB
88,150 12:31
88,000
Bied
88,15012:31
88,300
Laat
 -0,350 -0,40% 88,700 88,000 846
BURE EQUITY NPV
369,200 13:11
369,000
Bied
369,20013:11
369,600
Laat
 +0,200 +0,05% 370,600 367,600 2.253
BYGGFAKTA GRP NORDIC HOL.
52,300 17 mei
0,000 0,00% 0,000 0,000
BYGGMAX GROUP
39,460 13:11
39,420
Bied
39,46013:11
39,460
Laat
 +0,110 +0,28% 39,480 39,180 6.399
CALLIDITAS THERAPEUTICS
207,600 13:06
207,400
Bied
207,60013:06
207,600
Laat
 0,000 0,00% 207,600 207,000 157.698
CAMURUS AB
591,000 13:05
591,000
Bied
591,00013:05
592,000
Laat
 +1,000 +0,17% 596,500 591,000 4.441
CANTARGIA AB
4,568 05 jun
4,618
Bied
4,56805 jun
4,764
Laat
 0,000 0,00% 4,772 4,550 924
CARY GROUP HOLDING AB
81,600 okt '22
0,000 0,00% 0,000 0,000
CASTELLUM AB
131,150 13:10
131,150
Bied
131,15013:10
131,250
Laat
 -3,025 -2,25% 133,900 131,150 129.618
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.
517,000 13:07
516,000
Bied
517,00013:07
518,000
Laat
 -7,000 -1,34% 524,000 514,000 6.462
CATENA MEDIA PLC EO-,0015
5,640 11:24
5,670
Bied
5,64011:24
5,800
Laat
 -0,065 -1,14% 5,640 5,640 182
CAVOTEC S.A. SF 1,28
16,500 11:11
16,550
Bied
16,50011:11
16,800
Laat
 -0,050 -0,30% 16,500 16,450 1.429
CELLAVISION AB SK -,15
254,250 12:50
253,500
Bied
254,25012:50
255,000
Laat
 -3,250 -1,26% 258,000 253,500 2.271
CIBUS NORDIC REAL
151,700 13:11
151,650
Bied
151,70013:11
151,800
Laat
 -4,550 -2,91% 156,600 151,600 23.499
Cint Group AB
14,290 13:10
14,260
Bied
14,29013:10
14,310
Laat
 +0,180 +1,28% 14,450 14,130 58.870
CLOETTA B
20,240 13:06
20,220
Bied
20,24013:06
20,240
Laat
 +0,140 +0,70% 20,280 20,080 168.383
COINSHARES I. LS-000247
69,300 12:44
69,200
Bied
69,30012:44
0,000
Laat
 -1,700 -2,39% 70,200 69,300 474
CONCEJO AB (PUBL) B SK 5
51,200 09:35
-0,200 -0,39% 51,200 51,200 67
CONCENTRIC AB
201,000 12:58
200,500
Bied
201,00012:58
201,500
Laat
 -2,000 -0,99% 202,000 200,500 850
CONCORDIA MARIT.B FR.SK 8
9,800 25 jan
0,000 0,00% 0,000 0,000
COOR SVC MGMT HLDG SK 4
49,680 12:58
49,560
Bied
49,68012:58
49,700
Laat
 +0,840 +1,72% 50,100 49,180 10.473
COREM PPTY GROUP PREF.
243,000 10:13
237,500
Bied
243,00010:13
242,500
Laat
 +3,000 +1,25% 243,000 243,000 180
COREM PROPERTY GRP CL.A
11,950 jan '23
0,000 0,00% 0,000 0,000
COREM PROPERTY GRP CL.B
9,120 13:11
9,120
Bied
9,12013:11
9,135
Laat
 -0,445 -4,65% 9,575 9,120 94.672
COREM PROPERTY GRP CL.D
235,000 12:53
234,500
Bied
235,00012:53
237,000
Laat
 -1,500 -0,63% 237,000 235,000 22
CREADES AB
73,300 12:37
73,200
Bied
73,30012:37
73,450
Laat
 -0,250 -0,34% 73,650 73,250 1.590
CTEK AB
20,000 11:41
-0,040 -0,20% 20,100 20,000 120
CTT SYSTEMS AB SK 1
386,000 12:55
378,000
Bied
386,00012:55
392,000
Laat
 +26,000 +7,22% 387,000 373,000 539
DEDICARE AB B
59,000 10:03
0,000 0,00% 59,000 59,000 832
DIOS FASTIGHETER AB SK 2
89,050 13:03
88,850
Bied
89,05013:03
89,100
Laat
 -1,150 -1,27% 90,900 88,450 10.666
Dometic Group AB
72,200 13:03
72,150
Bied
72,20013:03
72,250
Laat
 +0,250 +0,35% 73,050 71,050 83.578
DORO INH. SK 1
21,400 10:57
21,400
Bied
21,40010:57
0,000
Laat
 -0,200 -0,93% 21,400 21,400 1.014
Duni AB
108,600 13:03
108,600
Bied
108,60013:03
109,200
Laat
 -0,200 -0,18% 109,000 108,000 327
DUROC AB B SK 1
19,400 11:38
+0,800 +4,30% 19,400 19,400 399
DUSTIN GROUP (PUBL) SK 5
14,410 13:07
14,410
Bied
14,41013:07
14,450
Laat
 +0,320 +2,27% 14,600 14,060 79.889
Eastnine AB
44,350 12:50
43,350
Bied
44,35012:50
44,400
Laat
 -0,850 -1,88% 45,150 44,200 697
Edgeware AB
0,000
0,000 0,00% 0,000 0,000
Egetis Therapeutics AB
8,630 05 jun
0,000 0,00% 8,830 8,585 24.099
ELANDERS B SK 10
109,700 10:49
107,200
Bied
109,70010:49
108,200
Laat
 +2,300 +2,14% 109,800 108,600 130
ELECTRA GRUPPEN AK SK2,50
0,000
0,000 0,00% 0,000 0,000
ELECTROLUX PROF. B
69,600 13:06
69,500
Bied
69,60013:06
69,700
Laat
 +0,600 +0,87% 69,800 68,700 16.328
ELECTROLUX B
97,440 13:10
97,400
Bied
97,44013:10
97,460
Laat
 -1,600 -1,62% 99,020 97,360 132.129
ELEKTA AB B SK 2
68,400 13:11
68,350
Bied
68,40013:11
68,400
Laat
 -1,100 -1,58% 69,200 67,450 1.109.071
ELON AB SK2,50
31,200 jul '23
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
6,200
Bied
6,66022 mei
7,460
Laat
 0,000 0,00% 0,000 0,000
EMBRACER GROUP AB B O.N.
24,370 13:09
24,360
Bied
24,37013:09
24,410
Laat
 -0,130 -0,53% 25,055 24,140 442.014
ENDOMINES AB
1,614 sep '22
-62,946 -97,50% 0,000 0,000
ENEA AB O.N.
77,650 11:11
76,600
Bied
77,65011:11
79,300
Laat
 +0,850 +1,11% 77,650 77,200 209
ENGCON AB B
92,200 12:59
91,900
Bied
92,20012:59
92,200
Laat
 -0,500 -0,54% 92,300 91,100 873
ENIRO GROUP AB A
0,528 10:53
0,520
Bied
0,52810:53
0,000
Laat
 +0,022 +4,35% 0,538 0,528 17.500
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
78,200 12:24
77,900
Bied
78,20012:24
78,400
Laat
 +1,400 +1,82% 78,200 77,200 5.877
EPENDION AB SK 0,3333
121,000 05 jun
121,200
Bied
121,00005 jun
125,600
Laat
 0,000 0,00% 121,000 119,000 79
EPIROC AB A
217,800 13:10
217,700
Bied
217,80013:10
217,800
Laat
 +0,400 +0,18% 218,800 216,150 179.261
EPIROC AB B
198,100 13:06
197,900
Bied
198,10013:06
198,200
Laat
 +0,500 +0,25% 203,400 196,600 54.175
EQT AB
313,250 13:11
313,100
Bied
313,25013:11
313,400
Laat
 -12,550 -3,85% 322,500 312,600 284.930
ESSITY AB A
282,500 12:06
282,500
Bied
282,50012:06
283,500
Laat
 +2,000 +0,71% 283,000 281,000 249
ESSITY AB B
283,200 13:10
283,100
Bied
283,20013:10
283,300
Laat
 +2,400 +0,85% 283,300 281,000 267.097
ETRION CORP.
0,289 jan '22
0,000 0,00% 0,301 0,286 39.960
EVOLUTION AB (PU) SK-,003
1.133,000 13:11
1.132,500
Bied
1.133,00013:11
1.133,000
Laat
 -1,500 -0,13% 1.142,000 1.129,500 73.908
EWORK GROUP AB
141,400 05 jun
0,000 0,00% 142,000 140,600 46
FABEGE AB SK 15,41
89,550 13:10
89,500
Bied
89,55013:10
89,600
Laat
 -2,800 -3,03% 92,150 89,550 108.827
FAGERHULT GROUP AB SK-,57
68,800 12:28
68,800
Bied
68,80012:28
69,100
Laat
 -1,100 -1,57% 69,400 68,800 2.031
FASADGRUPPEN GROUP AB
68,200 13:09
68,300
Bied
68,20013:09
68,700
Laat
 -1,400 -2,01% 69,200 68,200 1.035
FASTIG.AB BALD. B SK 0,16
69,860 13:11
69,760
Bied
69,86013:11
69,860
Laat
 -3,280 -4,48% 72,580 69,780 609.275
FASTIG. AB TRIANON B
21,900 12:36
21,800
Bied
21,90012:36
22,100
Laat
 -0,400 -1,79% 22,300 21,900 1.629
FASTIGHETSBOL.EMILSHUS B
36,200 13:04
36,200
Bied
36,20013:04
36,600
Laat
 +0,100 +0,28% 36,800 36,200 2.417
FastPartner AB
118,000 dec '21
0,000 0,00% 0,000 0,000
FASTPARTNER AB D O.N.
66,400 11:36
66,400
Bied
66,40011:36
66,800
Laat
 -0,300 -0,45% 66,800 66,400 330
FEELGOOD SVENSKA SK 1,25
5,600 aug '21
0,000 0,00% 0,000 0,000
FENIX OUTDOOR ITL NAM SF1
707,000 12:30
703,000
Bied
707,00012:30
719,000
Laat
 -6,000 -0,84% 713,000 707,000 86
FERRONORDIC AB
83,800 12:23
82,900
Bied
83,80012:23
83,800
Laat
 -1,300 -1,53% 84,800 83,800 201
FINGERPRINT CARDS SK-,04
0,130 11:54
0,128
Bied
0,13011:54
0,133
Laat
 -0,013 -9,15% 0,136 0,129 92.942
FM MATTSSON MORA GR.B
52,200 03 jun
0,000 0,00% 0,000 0,000
FormPipe Software AB
26,100 12:21
26,000
Bied
26,10012:21
26,400
Laat
 -1,400 -5,09% 26,300 26,100 2.023
FORTNOX AB
65,660 13:08
65,600
Bied
65,66013:08
65,700
Laat
 +0,160 +0,24% 67,200 65,580 177.909
G5 ENTERTAINMENT AK
136,400 12:57
135,800
Bied
136,40012:57
136,800
Laat
 +0,600 +0,44% 138,000 134,600 473
GAMING INNOVATION DL 1
31,700 10:56
31,750
Bied
31,70010:56
31,950
Laat
 +0,200 +0,63% 31,700 31,500 1.611
GARO AB
30,300 13:10
29,800
Bied
30,30013:10
30,400
Laat
 0,000 0,00% 30,925 30,300 5.042
GETINGE AB B FR. SK-,50
189,050 13:10
189,000
Bied
189,05013:10
189,150
Laat
 +2,350 +1,26% 189,900 188,250 118.892
GHP SPECIALTY CARE AB SK1
34,750 mei '22
0,000 0,00% 0,000 0,000
GRANGES AB (PUBL)
138,100 12:58
138,100
Bied
138,10012:58
138,300
Laat
 +1,400 +1,02% 139,300 137,400 25.931
GREEN LANDSCAPING GROUP
76,200 12:40
74,300
Bied
76,20012:40
77,400
Laat
 +0,600 +0,79% 78,700 76,200 1.006
HENNES + MAURITZ B SK-125
184,050 13:11
184,050
Bied
184,05013:11
184,100
Laat
 +0,125 +0,07% 187,850 184,000 569.047
HAKI SAFETY B FRIA SK 10
30,200 03 jun
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
50,850 13:07
50,750
Bied
50,85013:07
51,150
Laat
 +1,190 +2,40% 54,000 50,400 10.302
HANZA AB
62,275 13:10
62,100
Bied
62,27513:10
62,300
Laat
 -0,525 -0,84% 62,500 62,150 868
HAVSFRUN INVEST.AB B SK 5
17,500 jun '22
0,000 0,00% 0,000 0,000
HEBA FASTIGHETS ABB
34,850 13:10
34,800
Bied
34,85013:10
35,000
Laat
 -0,350 -0,99% 35,350 34,850 1.743
HEXAGON AB B FRIA O.N.
117,250 13:08
117,250
Bied
117,25013:08
117,300
Laat
 +0,150 +0,13% 118,600 116,450 396.480
HEXATRONIC GROUP AB AK
46,190 13:10
46,190
Bied
46,19013:10
46,250
Laat
 +1,290 +2,87% 46,740 44,720 114.392
HEXPOL AB B
125,200 13:09
125,100
Bied
125,20013:09
125,300
Laat
 -0,300 -0,24% 125,700 124,700 35.498
HMS NETWORKS AB
438,800 12:34
437,400
Bied
438,80012:34
438,800
Laat
 +0,400 +0,09% 443,800 436,400 2.197
Hoist Finance AB
55,800 12:33
55,600
Bied
55,80012:33
55,800
Laat
 +0,100 +0,18% 56,200 55,300 7.620
HOLMEN AB A SK 25
427,000 13:02
423,000
Bied
427,00013:02
427,000
Laat
 -12,000 -2,73% 427,000 427,000 3
HOLMEN AB B SK 25
428,200 13:11
428,000
Bied
428,20013:11
428,200
Laat
 -2,000 -0,46% 431,200 424,400 26.430
HUFVUDSTADEN A SK 5
127,800 13:10
127,800
Bied
127,80013:10
127,900
Laat
 -1,950 -1,50% 130,100 127,800 13.195
Humana AB
33,200 13:01
33,100
Bied
33,20013:01
33,300
Laat
 +0,225 +0,68% 33,200 33,000 1.215
HUSQVARNA NAM. A SK 100
85,900 12:09
86,200
Bied
85,90012:09
86,500
Laat
 +0,900 +1,06% 86,400 85,900 53
HUSQVARNA NAM. B SK 100
86,440 13:10
86,360
Bied
86,44013:10
86,440
Laat
 +2,020 +2,39% 87,380 85,780 198.972
IAR SYSTEMS GROUP AB SK10
175,500 11:47
172,500
Bied
175,50011:47
179,500
Laat
 +4,500 +2,63% 175,500 175,500 2
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
1,478 05 jun
0,000 0,00% 1,478 1,478 8
INDUSTRIV. A FR.
368,200 13:10
368,200
Bied
368,20013:10
368,400
Laat
 -1,800 -0,49% 372,000 368,200 24.802
INDUSTRIV. C
366,700 13:11
366,600
Bied
366,70013:11
366,700
Laat
 -1,300 -0,35% 369,800 366,600 35.836
INDUTRADE AB SK 1
274,800 13:10
274,600
Bied
274,80013:10
274,800
Laat
 +2,600 +0,96% 278,400 274,600 52.278
INFANT BACT.THER.B SK-,27
101,000 05 jun
100,000
Bied
101,00005 jun
104,000
Laat
 0,000 0,00% 101,000 98,600 332
INSTALCO AB A
41,200 13:01
41,200
Bied
41,20013:01
41,260
Laat
 +1,140 +2,85% 41,290 40,420 51.211
INTL PET. CORP.
139,000 12:59
138,800
Bied
139,00012:59
139,200
Laat
 +2,300 +1,68% 141,200 138,200 5.302
INTRUM AB SK-,02
31,470 13:09
31,280
Bied
31,47013:09
31,550
Laat
 +0,360 +1,16% 32,450 31,300 37.219
INV.OERESUND SK 2,5
119,600 12:35
117,000
Bied
119,60012:35
119,800
Laat
 0,000 0,00% 119,800 119,600 203
INVESTOR A (FRIA) O.N.
286,250 13:08
286,200
Bied
286,25013:08
286,400
Laat
 +1,050 +0,37% 286,800 284,700 18.044
INVISIO AB SK 1
252,250 12:40
251,500
Bied
252,25012:40
253,000
Laat
 -2,250 -0,88% 256,500 250,500 2.217
INWIDO AB (PUBL) SK 4
143,200 12:44
143,200
Bied
143,20012:44
143,500
Laat
 -0,300 -0,21% 144,100 142,900 2.558
ITAB SHOP CONC. SK 0,417
28,300 12:34
28,300
Bied
28,30012:34
28,500
Laat
 0,000 0,00% 28,900 28,300 2.184
JM AB
207,000 13:06
206,400
Bied
207,00013:06
206,800
Laat
 0,000 0,00% 209,400 204,800 32.876
JOHN MATTSON FAST.
61,000 11:31
61,000
Bied
61,00011:31
61,800
Laat
 -1,000 -1,61% 61,600 60,800 542
JOSEMARIA RESC.INC.
13,260 apr '22
0,000 0,00% 0,000 0,000
K2A KNAUST+ANDERSSON B
5,760 10:26
-0,060 -1,03% 5,760 5,720 257
KABE GROUP AB B SK 5
329,000 10:55
+6,000 +1,86% 329,000 328,000 11
KARNOV GROUP AB
84,850 12:59
84,800
Bied
84,85012:59
86,300
Laat
 -0,250 -0,29% 85,000 84,800 4.162
KARO PHARMA AB O.N.
53,300 mrt '22
0,000 0,00% 0,000 0,000
KAROLINSKA DEVELOP.AB
1,508 11:24
0,000 0,00% 1,516 1,508 6.178
K-FAST HOLDING AB SER.B
21,200 09:00
+0,050 +0,24% 21,200 21,200 625
KINDRED GR.SDR LS-,000625
124,700 13:07
124,700
Bied
124,70013:07
124,800
Laat
 0,000 0,00% 124,800 124,700 31.895
KINNEVIK A
105,850 11:19
105,440
Bied
105,85011:19
108,980
Laat
 -21,350 -16,78% 106,680 105,840 225
KINNEVIK B SK 0,025
105,400 13:10
105,360
Bied
105,40013:10
105,480
Laat
 -19,500 -15,61% 106,000 101,800 80.510
KINNEVIK B RED. SH. B
173,000 jun '21
0,000 0,00% 0,000 0,000
KLARABO SVERIGE AB
19,700 12:51
-0,260 -1,30% 20,100 19,700 3.050
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 13:00
182,000
Bied
182,00013:00
182,600
Laat
 +2,200 +1,22% 183,600 179,000 1.409
KUNGSLEDEN AB
121,100 dec '21
0,000 0,00% 0,000 0,000
L E LUNDBERGF.B FRIA SK10
535,500 13:03
535,000
Bied
535,50013:03
536,000
Laat
 -2,000 -0,37% 539,500 534,500 16.177
LAGERCRANTZ GROUP SER.B
179,550 13:11
179,400
Bied
179,55013:11
179,700
Laat
 -0,550 -0,31% 181,900 179,050 33.603
LAMMHULTS DESI.GR.B SK 10
27,300 30 mei
29,300
Bied
27,30030 mei
0,000
Laat
 0,000 0,00% 0,000 0,000
LATOUR INV. B SK-,208325
297,800 13:11
297,700
Bied
297,80013:11
297,900
Laat
 +4,000 +1,36% 300,300 296,500 26.982
LEOVEGAS AB
60,600 sep '22
0,000 0,00% 0,000 0,000
LIFCO AB B
282,200 13:10
282,200
Bied
282,20013:10
282,400
Laat
 -1,400 -0,49% 287,700 281,600 38.270
LIME TECHNOLOGIES
356,000 12:52
355,500
Bied
356,00012:52
358,000
Laat
 -5,500 -1,52% 362,000 354,000 460
Lindab International AB
236,500 13:11
236,400
Bied
236,50013:11
236,600
Laat
 -0,500 -0,21% 238,600 235,600 13.601
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
14,560 05 jun
0,000 0,00% 14,840 14,400 4.961
LOOMIS AB SERIES
298,000 13:05
298,000
Bied
298,00013:05
298,200
Laat
 -0,600 -0,20% 299,400 296,400 31.861
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.
150,600 12:49
150,400
Bied
150,60012:49
151,000
Laat
 -0,200 -0,13% 154,400 150,600 484
LUNDIN MINING CORP.
117,200 13:11
117,100
Bied
117,20013:11
117,400
Laat
 -1,000 -0,85% 121,000 117,200 23.672
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
562,000 13:10
561,000
Bied
562,00013:10
563,000
Laat
 -1,000 -0,18% 563,000 554,000 1.540
MEDICOVER AB
200,150 13:08
200,000
Bied
200,15013:08
200,500
Laat
 +0,750 +0,38% 201,000 198,000 17.308
Medivir AB
3,190 12:04
3,190
Bied
3,19012:04
3,250
Laat
 -0,040 -1,24% 3,190 3,180 3.625
MEKO AB
121,200 12:30
121,000
Bied
121,20012:30
121,400
Laat
 -0,200 -0,16% 122,000 121,000 1.387
MENDUS AB
0,500 31 mei
-9,491 -95,00% 0,000 0,000
MICRO SYSTEMAT. B SK-,20
56,200 04 jun
0,000 0,00% 0,000 0,000
MIDSONA AB B 2 SK 5
8,780 05 jun
8,670
Bied
8,78005 jun
9,140
Laat
 0,000 0,00% 8,780 8,590 2.894
MILLICOM IN.SDRS EM.05/22
152,300 jun '22
0,000 0,00% 0,000 0,000
MILLICOM INTL CELL. SDRS
261,200 13:10
261,200
Bied
261,20013:10
261,400
Laat
 -1,800 -0,68% 265,200 260,200 60.332
MILLICOM INTL SDRS -ANR-
42,000 jun '22
0,000 0,00% 0,000 0,000
MIPS AB O.N.
430,700 13:01
430,200
Bied
430,70013:01
431,400
Laat
 +10,900 +2,60% 434,000 424,200 3.709
Moberg Pharma AB
23,570 09:20
+0,330 +1,42% 23,570 23,550 2.772
MOD. TIMES GRP M B SK 2,5
93,400 13:10
93,400
Bied
93,40013:10
93,600
Laat
 +1,700 +1,85% 93,400 91,100 116.575
MOMENT GROUP O.N.
11,650 28 mei
11,450
Bied
11,65028 mei
11,750
Laat
 0,000 0,00% 0,000 0,000
MOMENTUM GROUP AB SER.B
174,000 12:11
173,800
Bied
174,00012:11
177,400
Laat
 -4,600 -2,58% 175,600 174,000 140
MULTIQ INTERNATIONAL SK 1
1,607 jan '22
0,000 0,00% 0,000 0,000
MUNTERS GROUP AB B
226,600 13:10
226,200
Bied
226,60013:10
226,800
Laat
 +0,800 +0,35% 227,600 224,600 36.259
MYCRONIC AB SK 1
412,200 12:54
411,600
Bied
412,20012:54
412,200
Laat
 -1,600 -0,39% 414,400 410,600 4.028
MYSAFETY GROUP AB B
6,670 05 jun
0,000 0,00% 6,670 6,670 93
NAXS AB
63,600 04 jun
0,000 0,00% 0,000 0,000
NCAB GROUP AB
81,325 13:06
81,200
Bied
81,32513:06
81,400
Laat
 -2,025 -2,43% 82,900 81,300 10.442
NCC A FRIA SK 25
115,500 19 jul
0,000 0,00% 0,000 0,000
NCC B FRIA SK 8
136,700 13:08
136,700
Bied
136,70013:08
136,800
Laat
 +1,700 +1,26% 137,000 135,500 6.117
NEDERMAN HLDG AB
226,000 13:04
224,000
Bied
226,00013:04
226,000
Laat
 +3,000 +1,35% 227,500 225,000 824
NELLY GROUP AB
16,960 10:55
16,900
Bied
16,96010:55
17,000
Laat
 -0,040 -0,24% 16,960 16,960 19
NET INSIGHT AB B SK-,04
5,420 09:23
5,440
Bied
5,42009:23
5,470
Laat
 -0,020 -0,37% 5,420 5,420 464
NETEL HOLDING AB
14,980 05 jun
14,840
Bied
14,98005 jun
0,000
Laat
 0,000 0,00% 14,980 14,980 149
NEW WAVE GROUP AB B O.N.
116,550 13:10
116,500
Bied
116,55013:10
116,600
Laat
 -0,950 -0,81% 117,700 116,550 10.068
NGS GROUP AB O.N.
23,300 apr '22
0,000 0,00% 0,000 0,000
NIBE INDUSTRIER B
50,720 13:11
50,700
Bied
50,72013:11
50,740
Laat
 -1,160 -2,24% 51,140 50,180 1.337.449
NILORNGRUPPEN AB B
74,600 05 jun
75,400
Bied
74,60005 jun
0,000
Laat
 0,000 0,00% 74,600 74,600 27
Nivika Fastigheter AB
44,000 12:46
43,600
Bied
44,00012:46
44,000
Laat
 +0,850 +1,97% 44,000 43,500 3.400
NOBIA AB SK 0,333
5,085 13:06
5,015
Bied
5,08513:06
5,105
Laat
 -0,115 -2,21% 5,290 5,085 41.571
NOBINA AB SK 90
108,100 feb '22
0,000 0,00% 0,000 0,000
NOKIA OYJ EO-,06
41,040 12:20
40,950
Bied
41,04012:20
41,005
Laat
 -0,200 -0,48% 41,220 40,830 9.290
NOLATO AB SER.B
60,000 13:07
59,950
Bied
60,00013:07
60,050
Laat
 +0,200 +0,33% 60,100 59,850 44.560
Nordea Bank Abp
128,100 13:11
128,050
Bied
128,10013:11
128,150
Laat
 +1,350 +1,07% 129,050 127,725 1.150.397
NORDIC PAPER HOLDING AB
50,650 13:09
50,600
Bied
50,65013:09
50,700
Laat
 -0,600 -1,17% 51,150 50,500 26.435
NORDIC WATERPROOFING HLDG
161,000 11:00
160,600
Bied
161,00011:00
161,800
Laat
 -0,800 -0,49% 161,000 161,000 241
NORDNET AB (PUBL)
211,600 13:06
211,400
Bied
211,60013:06
211,800
Laat
 +3,400 +1,63% 214,200 208,600 18.946
NORION BANK AB
42,350 12:55
41,400
Bied
42,35012:55
42,500
Laat
 +1,275 +3,10% 42,800 42,100 5.580
NORVA24 GROUP AB (PUBL.)
29,550 11:48
29,000
Bied
29,55011:48
29,700
Laat
 -0,100 -0,34% 30,150 29,550 1.454
NOTE AB SK-,50
150,900 13:11
150,700
Bied
150,90013:11
153,300
Laat
 +2,450 +1,65% 151,000 147,400 1.416
NOVOTEK AB B SK-,25
69,200 05 jun
69,600
Bied
69,20005 jun
70,800
Laat
 0,000 0,00% 69,200 69,200 90
NP3 FASTIGHETER AB (PUBL)
244,000 13:08
243,500
Bied
244,00013:08
244,500
Laat
 -8,000 -3,17% 247,750 241,500 3.083
Nyfosa AB
102,700 13:09
102,500
Bied
102,70013:09
102,800
Laat
 -3,450 -3,25% 105,700 102,700 31.809
OEM INTERN.(POST SPLIT) B
121,800 12:44
121,400
Bied
121,80012:44
121,800
Laat
 -3,000 -2,40% 124,100 121,600 483
CLAS OHLSON B SK1,25
164,900 13:08
165,000
Bied
164,90013:08
165,400
Laat
 +6,900 +4,37% 167,500 160,700 30.092
ONCOPEPTIDES AB O.N.
3,555 13:03
3,435
Bied
3,55513:03
3,560
Laat
 +0,190 +5,65% 3,570 3,480 5.407
OREXO AB SK-,40
21,200 09:59
+0,250 +1,19% 21,275 21,200 3.107
ORRON ENERGY AB SK-,01
8,592 13:07
8,592
Bied
8,59213:07
8,608
Laat
 -0,076 -0,88% 8,820 8,556 78.313
ORTIVUS SK 5
5,540 dec '22
0,000 0,00% 0,000 0,000
OSCAR PROP H.(POST SPLIT)
0,737 12:47
+0,655 +795,50% 0,816 0,626 214.143
OX2 AB
59,375 13:06
59,350
Bied
59,37513:06
59,400
Laat
 +0,050 +0,08% 59,500 59,350 16.054
PANDOX AB B
186,000 13:11
185,600
Bied
186,00013:11
186,000
Laat
 -2,600 -1,38% 189,000 184,000 5.163
PEAB AB B SK 5
67,500 13:10
67,500
Bied
67,50013:10
67,650
Laat
 -0,400 -0,59% 68,350 67,500 29.909
PFIZER INC. DL-,05
421,800 feb '23
0,000 0,00% 0,000 0,000
PIERCE GROUP AB
9,480 05 jun
0,000 0,00% 9,480 9,260 1.222
PION GROUP AB B SK-,20
7,530 14 mei
0,000 0,00% 0,000 0,000
PLATZER FAST.HLDG B SK-10
91,300 13:07
91,200
Bied
91,30013:07
91,500
Laat
 -1,400 -1,51% 92,900 91,300 4.606
POOLIA AB B SK-,20
0,000
0,000 0,00% 0,000 0,000
POWERCELL SWEDEN SK-,022
37,520 13:09
37,500
Bied
37,52013:09
37,580
Laat
 +0,940 +2,57% 38,770 37,000 20.405
PRECISE BIOMETR. A
3,725 09:01
3,820
Bied
3,72509:01
0,000
Laat
 -0,340 -8,36% 3,725 3,720 2.307
PREVAS AB B SK 2,5
137,800 11:02
136,400
Bied
137,80011:02
137,600
Laat
 0,000 0,00% 139,200 137,600 69
PRICER AB B SK-10
13,160 12:33
13,160
Bied
13,16012:33
13,400
Laat
 +0,280 +2,17% 13,180 12,940 10.243
PROACT IT GROUP AB O.N.
150,800 13:09
150,400
Bied
150,80013:09
151,000
Laat
 +3,000 +2,03% 151,000 148,200 3.344
PROBI AB SK 5
214,000 05 jun
214,000
Bied
214,00005 jun
0,000
Laat
 0,000 0,00% 214,000 214,000 5
PROFILGRUPPEN AB SK 5
122,500 05 jun
0,000 0,00% 122,500 122,500 70
PROFOTO HOLDING AB
67,000 05 jun
0,000 0,00% 67,000 67,000 40
Q-Linea AB
2,575 05 jun
0,000 0,00% 2,575 2,550 8.433
RAILCARE GROUP AB
26,500 05 jun
0,000 0,00% 26,500 26,500 522
RATOS A SK 2,083
40,500 04 jun
40,100
Bied
40,50004 jun
40,500
Laat
 0,000 0,00% 0,000 0,000
RATOS B FRIA SK 2,083
38,420 13:09
38,400
Bied
38,42013:09
38,460
Laat
 -0,100 -0,26% 38,780 38,380 24.584
RAYSEARCH LABS B SK 0,40
146,200 13:06
145,800
Bied
146,20013:06
146,200
Laat
 +1,200 +0,83% 146,400 144,200 4.309
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
157,400 12:11
156,800
Bied
157,40012:11
157,600
Laat
 -1,000 -0,63% 157,400 157,200 134
RESURS HOLDING AB
16,990 13:09
16,950
Bied
16,99013:09
17,010
Laat
 -0,010 -0,06% 17,300 16,850 36.893
RIZZO GROUP AB B O.N.
0,045 07 mrt
0,000 0,00% 0,000 0,000
ROTTNEROS AB FR. SK 1
12,340 13:02
12,220
Bied
12,34013:02
12,320
Laat
 +0,200 +1,65% 12,340 12,180 2.105
Rusta AB
80,000 13:09
80,000
Bied
80,00013:09
80,200
Laat
 -1,400 -1,72% 81,850 80,000 7.672
Rvrc Holding AB
54,900 13:09
54,850
Bied
54,90013:09
54,950
Laat
 +0,450 +0,83% 55,725 54,500 63.377
SAAB AB B O.N.
265,100 13:11
265,000
Bied
265,10013:11
265,200
Laat
 +16,300 +6,55% 265,900 250,800 666.008
SAMHALLSBYGG. SER.D
7,245 12:24
7,060
Bied
7,24512:24
7,345
Laat
 -0,030 -0,41% 7,625 7,245 10.593
SAMHALLSBYGGNADSBOL.I.N.B
5,742 13:11
5,734
Bied
5,74213:11
5,750
Laat
 -0,028 -0,49% 6,143 5,659 859.863
SAMPO OYJ (SDR)/1
457,000 12:59
456,500
Bied
457,00012:59
457,500
Laat
 -0,500 -0,11% 457,000 454,000 749
SANDVIK AB
225,050 13:09
225,000
Bied
225,05013:09
225,100
Laat
 +0,850 +0,38% 226,050 224,350 625.549
SAS AB SK 20,10
0,032 09:00
0,030
Bied
0,03209:00
0,000
Laat
 -0,002 -6,16% 0,033 0,032 53.727
SCANDI STANDARD AB (PUBL)
76,400 13:11
75,100
Bied
76,40013:11
76,600
Laat
 -1,600 -2,05% 77,800 76,400 1.363
SCANDIC HOTELS GP EO-,25
61,200 13:08
61,200
Bied
61,20013:08
61,250
Laat
 -0,350 -0,57% 61,600 60,850 39.393
SDIPTECH AB B O.N.
343,200 13:06
342,800
Bied
343,20013:06
343,200
Laat
 +10,000 +3,00% 346,000 333,400 6.742
SECTRA AB
247,000 13:11
247,000
Bied
247,00013:11
247,600
Laat
 +19,600 +8,62% 247,600 230,000 34.961
SECURITAS AB B SK 1
108,850 13:10
108,700
Bied
108,85013:10
108,800
Laat
 -1,600 -1,45% 110,975 108,850 136.099
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
27,300 13:00
27,200
Bied
27,30013:00
27,950
Laat
 +0,150 +0,55% 27,500 27,000 15.108
SEMCON AB SK 1
157,000 nov '22
0,000 0,00% 157,000 157,000 88
SENSYS GATSO GR.AB SK-,10
76,000 05 jun
75,000
Bied
76,00005 jun
75,700
Laat
 0,000 0,00% 76,000 74,400 279
SENSYS GATSO GR.AB SK-,10
0,000
0,000 0,00% 0,000 0,000
SERNEKE GROUP AB B O.N.
27,600 jul '23
0,000 0,00% 0,000 0,000 158
SINCH AB
23,190 13:09
23,160
Bied
23,19013:09
23,180
Laat
 +0,160 +0,69% 23,640 23,050 402.025
SINTERCAST AB SK 1
126,000 12:41
125,500
Bied
126,00012:41
126,000
Laat
 -2,000 -1,56% 128,500 125,500 241
SKAND.ENSK. BKN A FR.SK10
151,900 13:10
151,850
Bied
151,90013:10
151,900
Laat
 +2,300 +1,54% 153,150 150,500 521.366
SKAND.ENSK. BKN C FR.SK10
153,700 13:07
153,400
Bied
153,70013:07
153,800
Laat
 +2,100 +1,39% 154,300 153,400 860
SKANSKA AB B FRIA SK 3
185,700 13:11
185,650
Bied
185,70013:11
185,750
Laat
 -0,550 -0,30% 187,275 185,300 254.966
SKF AB A SK 0,625
226,000 09:08
223,000
Bied
226,00009:08
224,000
Laat
 +1,000 +0,44% 226,000 226,000 84
SKF AB B SK 0,625
223,500 13:11
223,400
Bied
223,50013:11
223,600
Laat
 -2,300 -1,02% 227,700 222,700 313.313
SKISTAR AB O.N.
157,300 13:00
157,000
Bied
157,30013:00
157,400
Laat
 -3,000 -1,87% 158,700 157,100 5.426
SOFTRONIC AB B SK 0,40
21,700 12:13
21,550
Bied
21,70012:13
21,700
Laat
 0,000 0,00% 21,800 21,700 573
SSAB AB -A- FRIA
58,720 13:11
58,720
Bied
58,72013:11
58,780
Laat
 -0,380 -0,64% 59,580 58,600 476.315
SSAB AB -B- FRIA
58,200 13:11
58,180
Bied
58,20013:11
58,240
Laat
 -0,460 -0,78% 59,200 58,080 479.625
STARBREEZE AB A SK-,20
0,000
-0,978 -100,00% 0,000 0,000
STARBREEZE AB B SK-,20
0,377 13:10
+0,013 +3,63% 0,389 0,377 76.029
STENDOERREN FASTIGHET. B
188,200 12:52
186,400
Bied
188,20012:52
188,600
Laat
 +0,200 +0,11% 188,200 186,000 87
STILLFRONT GRP AB SK-,07
11,520 13:10
11,520
Bied
11,52013:10
11,580
Laat
 +0,390 +3,50% 11,590 10,940 238.552
STOCKWIK FOERVALTNING AB
20,350 04 jun
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)
144,600 13:09
144,300
Bied
144,60013:09
144,600
Laat
 -3,550 -2,40% 146,600 144,300 78.894
STORSKOGEN GROUP AB SER.B
8,363 13:11
8,346
Bied
8,36313:11
8,366
Laat
 +0,175 +2,14% 8,444 8,180 240.083
STRAX AB SK -,03125
0,433 23 mei
0,000 0,00% 0,000 0,000
STUDSVIK AB SK 1
131,400 05 jun
132,000
Bied
131,40005 jun
0,000
Laat
 0,000 0,00% 132,800 131,400 126
SVEDBERGS DALS. B SK 1,25
49,600 12:19
+0,200 +0,40% 49,600 49,600 365
SVENSKA CELL.A FR.SK 3,33
156,800 12:24
156,400
Bied
156,80012:24
157,000
Laat
 0,000 0,00% 156,800 156,600 211
SVENSKA CELL.B FRIA SK10
156,650 13:11
156,600
Bied
156,65013:11
156,700
Laat
 -0,150 -0,10% 157,100 155,550 176.539
SVENSKA HDLSBKN A SK1,433
99,340 13:11
99,320
Bied
99,34013:11
99,360
Laat
 +0,780 +0,79% 100,250 99,020 966.044
SVENSKA HDLSBKN B SK1,433
121,600 13:11
121,500
Bied
121,60013:11
121,700
Laat
 +0,400 +0,33% 122,500 121,500 3.399
SVOLDER AB B O.N.
66,200 12:44
66,100
Bied
66,20012:44
66,200
Laat
 -0,250 -0,38% 66,600 66,100 4.865
SWECO AB A SK 1,-
135,500 16 mei
145,000
Bied
135,50016 mei
147,000
Laat
 0,000 0,00% 0,000 0,000
SWECO AB B SK 1,-
146,800 13:10
146,700
Bied
146,80013:10
146,900
Laat
 +0,400 +0,27% 147,700 146,500 12.284
SWEDBANK A
218,700 13:11
218,700
Bied
218,70013:11
218,800
Laat
 +3,400 +1,58% 219,550 215,400 479.963
SWEDISH LOGISTIC PROP. B
35,600 11:43
35,500
Bied
35,60011:43
35,700
Laat
 -0,100 -0,28% 35,700 35,600 70
SWEDISH MATCH
113,550 dec '22
0,000 0,00% 113,600 113,500 147.186
SWEDISH ORPHAN BIOVIT.SK1
276,700 13:07
276,400
Bied
276,70013:07
277,000
Laat
 -11,300 -3,92% 289,800 272,600 169.376
SYNSAM AB
55,400 12:59
55,400
Bied
55,40012:59
55,500
Laat
 +0,400 +0,73% 55,500 55,200 2.565
Systemair AB
79,200 13:10
79,100
Bied
79,20013:10
79,300
Laat
 -0,700 -0,88% 80,700 79,100 4.890
TELE2 AB B SK -,625
103,450 13:07
103,400
Bied
103,45013:07
103,450
Laat
 -0,550 -0,53% 104,100 103,100 285.535
ERICSSON A (FRIA)
66,500 12:16
65,800
Bied
66,50012:16
66,600
Laat
 0,000 0,00% 66,900 66,500 1.112
ERICSSON B (FRIA)
65,820 13:11
65,800
Bied
65,82013:11
65,840
Laat
 +0,020 +0,03% 66,440 65,490 756.038
TELIA COMPANY AB SK 3,20
27,240 13:10
27,240
Bied
27,24013:10
27,250
Laat
 -0,110 -0,40% 27,320 27,080 1.534.181
TETHYS OIL AB O.N.
34,700 12:33
34,700
Bied
34,70012:33
34,800
Laat
 +0,200 +0,58% 34,950 34,550 3.715
TF BANK AB
217,000 05 jun
0,000 0,00% 218,000 213,000 57
THULE GROUP AB (PUBL)
322,200 13:08
320,800
Bied
322,20013:08
322,000
Laat
 +6,000 +1,90% 322,800 316,800 26.430
TietoEVRY Oyj
212,800 09:00
212,000
Bied
212,80009:00
212,400
Laat
 +1,200 +0,57% 212,800 212,800 10
TOBII AB
3,340 13:06
3,268
Bied
3,34013:06
3,346
Laat
 +0,152 +4,77% 3,380 3,252 25.190
TOBII DYNAVOX AB
56,700 13:11
56,500
Bied
56,70013:11
56,800
Laat
 -1,400 -2,41% 58,350 56,700 20.833
TRACTION AB B
263,000 12:22
260,000
Bied
263,00012:22
263,000
Laat
 +1,000 +0,38% 263,000 263,000 13
TRADEDOUBLER AB SK -,40
4,340 05 jun
4,360
Bied
4,34005 jun
4,420
Laat
 0,000 0,00% 4,340 4,340 100
TRATON SE INH O.N.
371,000 13:03
371,000
Bied
371,00013:03
372,000
Laat
 -23,000 -5,84% 387,000 370,000 49.891
TRELLEBORG B (FRIA) SK 25
417,400 13:06
417,200
Bied
417,40013:06
417,600
Laat
 +2,800 +0,68% 420,200 414,800 158.619
TRENTION AB SK 500
0,000
0,000 0,00% 0,000 0,000
TROAX GROUP AB A
246,500 13:01
245,500
Bied
246,50013:01
247,000
Laat
 -3,500 -1,40% 249,500 243,500 2.693
TRUECALLER AB SER.B
37,090 13:07
36,840
Bied
37,09013:07
37,060
Laat
 +0,590 +1,62% 37,260 36,540 27.810
VBG GROUP AB SK 2,5
462,500 13:10
456,000
Bied
462,50013:10
463,000
Laat
 +1,500 +0,33% 464,000 459,750 4.874
VEF AB
2,720 12:22
-0,017 -0,64% 2,735 2,720 5.553
VEONEER SDR DL 1
343,200 mrt '22
0,000 0,00% 0,000 0,000
VESTUM AB AK
9,870 12:58
9,690
Bied
9,87012:58
10,000
Laat
 -0,120 -1,20% 10,430 9,870 27.342
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
0,836 12:53
0,835
Bied
0,83612:53
0,856
Laat
 +0,016 +1,90% 0,843 0,816 309.084
VIKING SUPPLY SHIP. B
65,400 dec '22
0,000 0,00% 66,000 64,800 665
VITEC SOFTWARE GROUP AB B
551,000 13:02
550,000
Bied
551,00013:02
551,500
Laat
 +4,000 +0,73% 553,500 548,000 1.683
VITROLIFE AB SK 0,2
179,800 13:07
179,600
Bied
179,80013:07
179,900
Laat
 -3,550 -1,94% 183,000 178,900 4.500
VIVESTO AB SK-,10
1,702 mrt '22
0,000 0,00% 0,000 0,000
VNV GLOBAL AB
27,880 13:07
27,840
Bied
27,88013:07
28,000
Laat
 -0,060 -0,21% 28,240 27,700 6.114
VOLATI AB
113,800 13:03
113,600
Bied
113,80013:03
114,000
Laat
 -1,600 -1,39% 115,600 113,800 2.004
VOLVO A FRIA
282,800 13:10
282,600
Bied
282,80013:10
283,000
Laat
 -8,600 -2,95% 292,200 282,600 85.316
VOLVO B (FRIA)
276,800 13:11
276,800
Bied
276,80013:11
276,900
Laat
 -9,100 -3,18% 286,400 276,400 1.124.926
VOLVO CAR AB B
35,230 13:10
35,215
Bied
35,23013:10
35,230
Laat
 -0,090 -0,25% 35,800 35,120 823.010
WALLENSTAM AB SER.B
51,750 13:10
51,700
Bied
51,75013:10
51,750
Laat
 -1,150 -2,17% 53,150 51,650 63.050
WIHLBORGS FASTIGHE. O.N.
99,000 13:09
98,900
Bied
99,00013:09
99,000
Laat
 -2,550 -2,51% 102,100 99,000 84.991
XANO INDUSTRI AB B
87,300 09:16
86,200
Bied
87,30009:16
88,000
Laat
 -0,500 -0,57% 87,300 87,300 3
Xbrane Biopharma AB
0,320 05 jun
0,000 0,00% 0,321 0,310 199.420
XSPRAY PHARMA AB
70,200 13:09
-3,400 -4,62% 72,900 70,200 95
XSTO TEST SYMBOL
0,000
-109,996 -100,00% 0,000 0,000
XVIVO PERFUSION AB
452,500 13:08
451,500
Bied
452,50013:08
452,500
Laat
 +10,250 +2,32% 453,000 441,000 6.097
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!