Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAK AB NAM. SK 1,67 283,000 -1,000 -0,35% 283,400 281,200 284,000 21 mrt
AB SAGAX A 206,000 -3,000 -1,44% 206,500 205,000 209,000 21 mrt
AB SAGAX B 207,400 -0,800 -0,38% 208,000 204,600 208,200 21 mrt
AB SAGAX D 32,050 +0,300 +0,94% 32,050 31,700 31,750 21 mrt
AB SAGAX PREF. ... 35,400 0,000 0,00% 0,000 0,000 35,400 mrt '21
ABB LTD. NA S... 345,700 0,000 0,00% 0,000 0,000 345,700 feb '23
ABLIVA AB AK 0,450 0,000 0,00% 0,000 0,000 0,450 25 feb
ACADEMEDIA AB 80,100 -1,100 -1,35% 81,100 79,500 81,200 21 mrt
ACTIVE BIOTECH ... 0,103 0,000 0,00% 0,108 0,099 0,103 19 mrt
Adapteo Oyj 163,200 0,000 0,00% 0,000 0,000 163,200 sep '21
ADDLIFE AB B 148,100 -0,600 -0,40% 148,800 145,200 148,700 21 mrt
ADDNODE GROUP AB ... 105,900 +0,100 +0,09% 108,500 104,300 105,800 21 mrt
ADDTECH AB B S... 306,000 -10,800 -3,41% 316,800 302,400 316,800 21 mrt
AFRICA OIL CORP. 15,170 +0,090 +0,60% 15,260 14,870 15,080 21 mrt
AFRY AB B FRIA 282,200 0,000 0,00% 0,000 0,000 282,200 jun '21
AFRY AB B FRIA 189,000 -6,200 -3,18% 193,600 187,750 195,200 21 mrt
AHLSTROM-MUNKSJOE... 180,000 0,000 0,00% 0,000 0,000 180,000 mei '21
ALFA LAVAL AB ... 453,500 -2,000 -0,44% 456,500 448,600 455,500 21 mrt
ALIMAK GROUP AB (... 141,200 +1,200 +0,86% 141,400 137,400 140,000 21 mrt
Alleima AB 88,900 -1,300 -1,44% 89,750 88,400 90,200 21 mrt
ALLIGATOR BIOSC. ... 0,008 -0,001 -5,88% 0,009 0,008 0,009 21 mrt
ALLIGO AB B 141,400 -0,600 -0,42% 142,200 140,800 142,000 21 mrt
AMBEA AB O.N. 113,800 +0,300 +0,26% 114,050 112,400 113,500 21 mrt
ANNEHEM FASTIGHET... 15,100 -0,150 -0,98% 15,200 15,100 15,250 21 mrt
ANOTO GROUP ... 0,045 -0,008 -15,51% 0,050 0,044 0,054 21 mrt
APOTEA AB O.N. 74,370 +0,060 +0,08% 74,720 73,670 74,310 21 mrt
AQ GROUP AB ... 171,760 -5,040 -2,85% 178,640 170,300 176,800 21 mrt
ARCTIC PAPER SA ... 42,080 -1,900 -4,32% 43,460 41,820 43,980 21 mrt
ARION BANK HF AB ... 11,700 -0,100 -0,85% 11,700 11,700 11,800 21 mrt
ARISE 35,675 -0,225 -0,63% 35,700 35,450 35,900 21 mrt
ARJO AB B 38,240 0,000 0,00% 38,260 37,620 38,240 21 mrt
ASCELIA PHARMA AB 3,080 -0,165 -5,08% 3,180 3,080 3,245 21 mrt
ASMODEE GROUP AB ... 107,300 0,000 0,00% 0,000 0,000 107,300 12 feb
ASSA-ABLOY AB B ... 305,900 -2,600 -0,84% 308,200 303,700 308,500 21 mrt
ASTRAZENECA PLC ... 1.527,000 -28,500 -1,83% 1.551,000 1.523,000 1.555,500 21 mrt
ATLAS COPCO A 167,200 -5,200 -3,02% 171,600 166,300 172,400 21 mrt
ATLAS COPCO B FRI... 148,800 -4,250 -2,78% 152,050 147,700 153,050 21 mrt
ATRIUM LJUNGBERG ... 166,600 -1,800 -1,07% 168,000 164,000 168,400 21 mrt
ATTENDO AB 61,100 +0,200 +0,33% 61,300 60,600 60,900 21 mrt
AUTOLIV SDR/1 DL-,01 904,700 -22,100 -2,38% 921,600 896,300 926,800 21 mrt
AVANZA BK HLDG AB... 318,800 -0,400 -0,13% 319,800 315,600 319,200 21 mrt
Axfood AB 222,800 -7,100 -3,09% 230,400 220,300 229,900 21 mrt
B3 CONSULTING GRP... 64,400 +0,400 +0,63% 64,700 63,800 64,000 21 mrt
BACTIGUARD HLDG B 31,000 +0,400 +1,31% 31,000 30,900 30,600 21 mrt
BALCO GROUP AB 33,750 +0,450 +1,35% 33,750 33,750 33,300 21 mrt
BE GROUP AB 44,150 0,000 0,00% 0,000 0,000 44,150 20 mrt
BEIJER ALMA AB B ... 198,000 -2,000 -1,00% 198,800 196,200 200,000 21 mrt
BEIJER ELECTR. SK... 0,000 0,000 0,00% 0,000 0,000 0,000
BEIJER REF AB B 152,750 -3,500 -2,24% 155,950 150,600 156,250 21 mrt
BERGMAN BEVING AB... 284,500 -3,250 -1,13% 286,500 282,000 287,750 21 mrt
BERGS TIMBER AB B... 44,500 0,000 0,00% 0,000 0,000 44,500 dec '23
BERNER INDUSTRIER... 43,000 0,000 0,00% 43,000 43,000 43,000 19 mrt
BETSSON AB SER.B 158,480 -0,660 -0,41% 158,480 156,620 159,140 21 mrt
BETSSON AB B RED... 1,965 0,000 0,00% 0,000 0,000 1,965 sep '22
BHG Group AB 23,190 +0,530 +2,34% 23,200 22,360 22,660 21 mrt
BICO GROUP AK B ... 548,500 0,000 0,00% 0,000 0,000 548,500 aug '21
BILIA AB A FRIA ... 135,400 -0,300 -0,22% 135,400 133,700 135,700 21 mrt
BILLERUD ... 110,500 -3,400 -2,99% 113,300 109,800 113,900 21 mrt
BILLERUDKORSNAES ... 7,935 0,000 0,00% 0,000 0,000 7,935 jun '22
BILLERUDKORSNAES ... 5,840 0,000 0,00% 0,000 0,000 5,840 jun '22
BILLERUDKORSNAES ... 120,600 0,000 0,00% 0,000 0,000 120,600 jun '22
BIOARCTIC AB B 210,000 -0,800 -0,38% 211,200 207,400 210,800 21 mrt
BIOGAIA AB B ... 114,900 -1,600 -1,37% 118,900 114,500 116,500 21 mrt
BIOINVENT INTERN.... 31,500 +0,100 +0,32% 32,250 30,900 31,400 21 mrt
BIOTAGE AB ... 103,300 +1,000 +0,98% 103,300 100,500 102,300 21 mrt
BJOERN BORG AB 53,590 0,000 0,00% 0,000 0,000 53,590 20 mrt
BOLIDEN AB 358,200 -4,000 -1,10% 363,500 354,000 362,200 21 mrt
BONAVA AB A FRIA ... 93,200 0,000 0,00% 0,000 0,000 93,200 feb '21
BONAVA AB B FRIA ... 9,685 -0,235 -2,37% 9,793 9,683 9,920 21 mrt
BONG AB 1,250 0,000 0,00% 0,000 0,000 1,250 feb '23
BOOZT AB 107,350 -2,750 -2,50% 109,700 106,800 110,100 21 mrt
BOULE DIAGNOSTICS... 8,820 -0,100 -1,12% 8,820 8,820 8,920 21 mrt
BRAVIDA HOLDING AB 91,700 -2,200 -2,34% 93,350 91,150 93,900 21 mrt
BRINOVA FASTIGHET... 16,650 -0,200 -1,19% 16,650 16,650 16,850 21 mrt
BTS GROUP AB B ... 274,000 +4,000 +1,48% 274,000 270,000 270,000 21 mrt
BUFAB AB ... 429,000 -7,000 -1,61% 431,800 423,600 436,000 21 mrt
BULTEN AB 69,000 -1,300 -1,85% 69,800 68,500 70,300 21 mrt
BURE EQUITY NPV 337,600 -7,000 -2,03% 342,600 335,800 344,600 21 mrt
BYGGMAX GROUP 52,875 +1,425 +2,77% 52,950 51,300 51,450 21 mrt
CAMURUS AB 618,500 +1,500 +0,24% 619,500 606,500 617,000 21 mrt
CANTARGIA AB 1,502 -0,031 -2,05% 1,506 1,502 1,533 21 mrt
CARY GROUP HOLDIN... 81,600 0,000 0,00% 0,000 0,000 81,600 okt '22
CASTELLUM AB 110,600 -0,400 -0,36% 111,100 109,750 111,000 21 mrt
CASTELLUM AB -... 21,500 0,000 0,00% 0,000 0,000 21,500 mei '23
CATELLA AB A ... 0,000 -28,000 -100,00% 0,000 0,000 28,000
CATENA AB NAM. 421,500 -3,250 -0,77% 422,500 418,250 424,750 21 mrt
CATENA MEDIA PLC ... 2,488 -0,015 -0,60% 2,488 2,488 2,503 21 mrt
CAVOTEC S.A. ... 17,550 -0,400 -2,23% 17,850 17,550 17,950 21 mrt
CELLAVISION AB ... 171,600 +3,000 +1,78% 172,900 168,200 168,600 21 mrt
CIBUS NORDIC REAL 148,900 +0,850 +0,57% 149,150 147,000 148,050 21 mrt
CINCLUS PHARMA HL... 12,061 -0,939 -7,22% 12,554 12,061 13,000 21 mrt
Cint Group AB 7,510 +0,328 +4,56% 7,600 6,975 7,183 21 mrt
CLAS OHLSON B ... 220,200 -2,000 -0,90% 221,400 218,300 222,200 21 mrt
CLOETTA B 27,920 +0,220 +0,79% 28,060 27,640 27,700 21 mrt
COINSHARES I. LS-... 72,600 -0,900 -1,22% 72,600 72,100 73,500 21 mrt
CONCEJO AB (PUBL)... 40,200 0,000 0,00% 0,000 0,000 40,200 12 mrt
CONCORDIA MARIT.B... 9,800 0,000 0,00% 0,000 0,000 9,800 jan '24
COOR SVC MGMT HLD... 33,180 -0,020 -0,06% 33,460 32,840 33,200 21 mrt
COREM PPTY GROUP ... 240,500 0,000 0,00% 0,000 0,000 240,500 20 mrt
COREM PROPERTY GR... 11,950 0,000 0,00% 0,000 0,000 11,950 jan '23
COREM PROPERTY GR... 4,838 -0,026 -0,53% 4,868 4,766 4,864 21 mrt
COREM PROPERTY GR... 222,000 -1,000 -0,45% 226,000 222,000 223,000 21 mrt
CREADES AB 81,450 -0,700 -0,85% 82,250 80,650 82,150 21 mrt
CTEK AB 16,260 +0,420 +2,65% 16,260 15,800 15,840 21 mrt
CTT SYSTEMS AB ... 222,000 -9,000 -3,90% 225,000 221,000 231,000 21 mrt
DEDICARE AB B 49,625 0,000 0,00% 0,000 0,000 49,625 20 mrt
DIOS FASTIGHETER ... 66,500 -1,000 -1,48% 67,200 66,050 67,500 21 mrt
Dometic Group AB 48,080 -3,020 -5,91% 50,900 47,640 51,100 21 mrt
DORO INH. ... 35,300 0,000 0,00% 0,000 0,000 35,300 14 mrt
Duni AB 99,950 -1,050 -1,04% 100,600 99,700 101,000 21 mrt
DUROC AB B ... 16,400 0,000 0,00% 0,000 0,000 16,400 11 mrt
DUSTIN GROUP (PUB... 3,852 -0,096 -2,43% 3,928 3,840 3,948 21 mrt
DYNAVOX GROUP AB 63,600 -0,300 -0,47% 63,600 62,700 63,900 21 mrt
Eastnine AB 41,355 -0,330 -0,79% 41,935 41,160 41,685 21 mrt
Edgeware AB 0,000 0,000 0,00% 0,000 0,000 0,000
Egetis Therapeuti... 3,658 -0,072 -1,94% 3,658 3,595 3,730 21 mrt
ELANDERS B ... 73,000 -1,750 -2,34% 74,500 73,000 74,750 21 mrt
ELECTRA GRUPPEN A... 0,000 0,000 0,00% 0,000 0,000 0,000
ELECTROLUX B 87,840 -3,620 -3,96% 90,840 86,620 91,460 21 mrt
ELECTROLUX PROF. B 68,000 -0,800 -1,16% 68,500 67,100 68,800 21 mrt
ELEKTA AB ... 56,100 -1,050 -1,84% 57,000 55,600 57,150 21 mrt
ELON AB ... 31,200 0,000 0,00% 0,000 0,000 31,200 jul '23
ELOS MED.AB B(FRI... 200,000 0,000 0,00% 0,000 0,000 200,000 dec '23
ELTEL AB 7,670 +0,120 +1,59% 7,680 7,380 7,550 21 mrt
EMBRACER GROUP AB... 108,400 +0,660 +0,61% 109,280 105,800 107,740 21 mrt
ENDOMINES AB 1,614 -62,946 -97,50% 0,000 0,000 64,560 sep '22
ENEA AB O.N. 85,600 -1,600 -1,83% 87,000 85,200 87,200 21 mrt
ENGCON AB B 97,000 -2,100 -2,12% 98,100 96,900 99,100 21 mrt
ENIRO GROUP AB A 0,522 +0,002 +0,38% 0,522 0,518 0,520 21 mrt
ENIRO GROUP AB PF... 110,000 0,000 0,00% 0,000 0,000 110,000 apr '22
ENQUEST PLC LS -,05 1,681 0,000 0,00% 0,000 0,000 1,681 dec '23
EOLUS VIND AB B ... 54,600 -0,900 -1,62% 54,850 54,200 55,500 21 mrt
EPENDION AB SK... 131,600 +2,200 +1,70% 131,600 130,600 129,400 21 mrt
EPIROC AB A 211,800 -4,100 -1,90% 214,300 210,900 215,900 21 mrt
EPIROC AB B 185,800 -2,600 -1,38% 187,750 184,900 188,400 21 mrt
EQT AB 323,200 -1,800 -0,55% 323,700 318,900 325,000 21 mrt
ERICSSON A (FRIA) 82,900 -1,400 -1,66% 84,000 82,900 84,300 21 mrt
ERICSSON B (FRIA) 83,520 -0,800 -0,95% 84,380 82,840 84,320 21 mrt
ESSITY AB A 294,500 -2,250 -0,76% 295,500 294,500 296,750 21 mrt
ESSITY AB B 294,600 -2,000 -0,67% 296,350 293,600 296,600 21 mrt
ETRION CORP. 0,289 0,000 0,00% 0,000 0,000 0,289 jan '22
EVOLUTION AB (PU)... 787,800 -9,000 -1,13% 800,400 782,300 796,800 21 mrt
EWORK GROUP AB 137,800 -1,600 -1,15% 137,800 137,800 139,400 21 mrt
FABEGE AB ... 80,900 +0,150 +0,19% 81,025 79,800 80,750 21 mrt
FAGERHULT GROUP A... 44,800 -0,300 -0,67% 45,050 44,300 45,100 21 mrt
FASADGRUPPEN GROU... 19,960 -0,090 -0,45% 19,980 19,700 20,050 21 mrt
FASTIG. AB TRIANON B 20,200 0,000 0,00% 0,000 0,000 20,200 20 mrt
FASTIG.AB BALD. B... 64,060 -0,200 -0,31% 64,780 63,000 64,260 21 mrt
FASTIGHETSB.EMILS... 0,000 -30,900 -100,00% 0,000 0,000 30,900
FASTIGHETSB.EMILS... 29,400 -0,300 -1,01% 29,750 29,400 29,700 21 mrt
FASTIGHETSBOL.EMI... 43,100 -1,250 -2,82% 43,600 43,100 44,350 21 mrt
FastPartner AB 118,000 0,000 0,00% 0,000 0,000 118,000 dec '21
FASTPARTNER AB D ... 70,900 -0,800 -1,12% 71,900 70,900 71,700 21 mrt
FEELGOOD SVENSKA ... 5,600 0,000 0,00% 0,000 0,000 5,600 aug '21
FENIX OUTDOOR ITL... 665,000 -2,000 -0,30% 679,000 654,000 667,000 21 mrt
FERRONORDIC AB 54,500 0,000 0,00% 0,000 0,000 54,500 20 mrt
FINGERPRINT CARDS... 0,012 0,000 -1,60% 0,013 0,012 0,013 21 mrt
FM MATTSSON AB B 47,000 0,000 0,00% 48,000 47,000 47,000 21 mrt
FormPipe Software AB 26,600 0,000 0,00% 26,700 26,600 26,600 19 mrt
FORTNOX AB 66,700 -0,500 -0,74% 66,940 65,780 67,200 21 mrt
G5 ENTERTAINMENT AK 127,500 -1,700 -1,32% 128,800 127,500 129,200 21 mrt
GARO AB 19,940 0,000 0,00% 0,000 0,000 19,940 20 mrt
GENTOO MEDIA INC.... 19,880 -0,220 -1,09% 19,880 19,560 20,100 21 mrt
GETINGE AB B FR... 220,800 -1,800 -0,81% 221,300 219,200 222,600 21 mrt
GHP SPECIALTY CAR... 34,750 0,000 0,00% 0,000 0,000 34,750 mei '22
GRANGES AB (PUBL) 129,900 -3,700 -2,77% 132,900 129,300 133,600 21 mrt
GREEN LANDSCAPING... 66,000 -0,800 -1,20% 66,000 65,700 66,800 21 mrt
HAKI SAFETY B FR... 25,500 0,000 0,00% 0,000 0,000 25,500 10 mrt
HALDEX AB ... 65,500 0,000 0,00% 0,000 0,000 65,500 sep '22
HANDICARE GROUP AB 50,000 0,000 0,00% 0,000 0,000 50,000 mrt '21
HANSA BIOPHARMA A... 23,660 0,000 0,00% 23,680 23,040 23,660 21 mrt
HANZA AB 80,050 -2,000 -2,44% 81,400 79,500 82,050 21 mrt
HAVSFRUN INVEST.A... 21,300 0,000 0,00% 0,000 0,000 21,300 20 mrt
HEBA FASTIGHETS ABB 26,650 -0,300 -1,11% 26,800 26,450 26,950 21 mrt
HENNES + MAURITZ ... 135,250 -1,700 -1,24% 136,800 134,000 136,950 21 mrt
HEXAGON AB B FRIA... 113,450 -1,750 -1,52% 114,450 112,550 115,200 21 mrt
HEXATRONIC GROUP ... 27,920 -1,050 -3,62% 28,600 27,740 28,970 21 mrt
HEXPOL AB B 97,900 -3,100 -3,07% 100,400 97,500 101,000 21 mrt
HMS NETWORKS AB 470,400 -5,600 -1,18% 475,800 466,600 476,000 21 mrt
Hoist Finance AB 74,900 0,000 0,00% 74,900 73,400 74,900 21 mrt
HOLMEN AB A ... 408,000 -12,000 -2,86% 419,000 408,000 420,000 21 mrt
HOLMEN AB B ... 408,600 -16,400 -3,86% 426,000 408,400 425,000 21 mrt
HUFVUDSTADEN A ... 113,100 -2,650 -2,29% 113,600 112,200 115,750 21 mrt
Humana AB 46,150 +1,000 +2,21% 46,600 45,050 45,150 21 mrt
HUSQVARNA NAM. A ... 50,200 -0,850 -1,67% 50,700 49,875 51,050 21 mrt
HUSQVARNA NAM. B ... 50,700 -0,280 -0,55% 50,840 49,080 50,980 21 mrt
IAR SYSTEMS GROUP... 130,500 -1,500 -1,14% 132,000 130,000 132,000 21 mrt
ICA GRUPPEN AB ... 535,000 0,000 0,00% 0,000 0,000 535,000 jan '22
IMAGE SYSTEMS AB ... 2,190 0,000 0,00% 0,000 0,000 2,190 20 mrt
IMMUNOVIA AB 0,316 -0,022 -6,57% 0,316 0,316 0,338 21 mrt
INDUSTRIV. A FR. 381,200 -7,000 -1,80% 388,000 380,800 388,200 21 mrt
INDUSTRIV. C 380,900 -7,700 -1,98% 388,300 380,900 388,600 21 mrt
INDUTRADE AB ... 291,000 -10,200 -3,39% 300,200 287,900 301,200 21 mrt
INFANT BACT.THER.... 32,300 -0,400 -1,22% 32,300 32,150 32,700 21 mrt
INSTALCO AB A 32,150 -1,550 -4,60% 33,360 32,140 33,700 21 mrt
INTEA FASTIGHETER... 54,010 -1,140 -2,07% 55,450 53,830 55,150 21 mrt
INTL PET. CORP. 151,000 -2,700 -1,76% 152,400 148,900 153,700 21 mrt
INTRUM AB ... 28,290 -0,530 -1,84% 28,650 28,040 28,820 21 mrt
INV.OERESUND ... 115,000 -1,400 -1,20% 115,800 114,200 116,400 21 mrt
INVESTOR A (FRIA)... 309,600 -3,350 -1,07% 311,500 308,300 312,950 21 mrt
INVISIO AB ... 414,750 -8,250 -1,95% 420,500 409,500 423,000 21 mrt
INWIDO AB (PUBL) ... 210,000 +1,000 +0,48% 210,400 207,600 209,000 21 mrt
ITAB SHOP CONC. ... 20,300 -0,300 -1,46% 20,500 20,150 20,600 21 mrt
JM AB 147,450 -1,250 -0,84% 149,000 145,800 148,700 21 mrt
JOHN MATTSON FAST. 58,800 -0,800 -1,34% 59,000 58,800 59,600 21 mrt
JOSEMARIA RESC.INC. 13,260 0,000 0,00% 0,000 0,000 13,260 apr '22
K2A KNAUST+ANDERS... 6,380 0,000 0,00% 6,420 6,380 6,380 19 mrt
KABE GROUP AB B ... 275,000 -1,000 -0,36% 275,000 275,000 276,000 21 mrt
KARNELL GROUP AB B 45,990 +0,490 +1,08% 45,990 45,185 45,500 21 mrt
KARNOV GROUP AB 88,050 -1,450 -1,62% 89,800 87,100 89,500 21 mrt
KARO PHARMA AB ... 53,300 0,000 0,00% 0,000 0,000 53,300 mrt '22
KAROLINSKA DEVELO... 0,995 0,000 0,00% 0,000 0,000 0,995 20 mrt
K-FAST HOLDING AB... 13,560 -0,210 -1,53% 13,720 13,540 13,770 21 mrt
KINNEVIK A 76,425 -1,375 -1,77% 76,425 76,425 77,800 21 mrt
KINNEVIK B O.N. 74,020 -1,410 -1,87% 75,130 73,320 75,430 21 mrt
KINNEVIK B RED. ... 173,000 0,000 0,00% 0,000 0,000 173,000 jun '21
KLARABO SVERIGE AB 15,420 +0,020 +0,13% 15,460 15,240 15,400 21 mrt
KLOEVERN AB NAV. ... 18,200 0,000 0,00% 0,000 0,000 18,200 jul '21
KLOEVERN AB PREF. 318,500 0,000 0,00% 0,000 0,000 318,500 jul '21
KNOWIT AB ... 161,600 -0,200 -0,12% 162,200 159,000 161,800 21 mrt
KUNGSLEDEN AB 121,100 0,000 0,00% 0,000 0,000 121,100 dec '21
L E LUNDBERGF.B F... 511,500 -8,500 -1,63% 518,000 510,000 520,000 21 mrt
LAGERCRANTZ GROUP... 223,800 +0,900 +0,40% 224,000 220,800 222,900 21 mrt
LAMMHULTS DESI.GR... 27,600 0,000 0,00% 0,000 0,000 27,600 20 mrt
LATOUR INV. B SK... 284,100 -8,250 -2,82% 291,100 282,800 292,350 21 mrt
LEOVEGAS AB 60,600 0,000 0,00% 0,000 0,000 60,600 sep '22
LIFCO AB B 370,000 -4,800 -1,28% 374,000 364,800 374,800 21 mrt
LIME TECHNOLOGIES 370,000 -33,500 -8,30% 389,500 368,000 403,500 21 mrt
Linc AB 69,200 -0,700 -1,00% 70,250 69,000 69,900 21 mrt
Lindab Internatio... 206,000 -4,600 -2,18% 209,600 204,200 210,600 21 mrt
LOGISTEA AB 29,340 0,000 0,00% 0,000 0,000 29,340 okt '21
LOGISTEA AB A 19,250 0,000 0,00% 0,000 0,000 19,250 jul '22
LOGISTEA AB B 13,500 +0,100 +0,75% 13,560 13,320 13,400 21 mrt
LOOMIS AB SERIES 410,800 +0,800 +0,20% 410,800 405,800 410,000 21 mrt
LUCARA DIAMOND CORP. 2,930 0,000 0,00% 0,000 0,000 2,930 30 jan
LUNDIN ENERGY ... 6,956 0,000 0,00% 0,000 0,000 6,956 jul '22
LUNDIN GOLD INC. 301,500 -3,000 -0,99% 304,500 296,500 304,500 21 mrt
LUNDIN MINING CORP. 88,500 -2,850 -3,12% 89,850 87,600 91,350 21 mrt
Magnolia Bostad AB 75,700 0,000 0,00% 0,000 0,000 75,700 sep '21
MALMBERGS ELEKTRI... 41,000 0,000 0,00% 0,000 0,000 41,000 05 feb
MEDCAP AB ... 362,000 -7,000 -1,90% 366,750 358,500 369,000 21 mrt
MEDICOVER AB 203,250 +1,750 +0,87% 203,500 199,600 201,500 21 mrt
Medivir AB 1,475 -0,020 -1,34% 1,475 1,475 1,495 21 mrt
MEKO AB 119,400 -3,200 -2,61% 121,400 119,400 122,600 21 mrt
MENDUS AB 7,001 0,000 0,00% 7,001 7,001 7,001 19 mrt
MICRO SYSTEMAT. B... 53,000 +1,000 +1,92% 53,000 53,000 52,000 21 mrt
MIDSONA AB B 2 SK 5 9,500 0,000 0,00% 9,640 9,390 9,500 21 mrt
Mildef Group AB 209,000 +2,000 +0,97% 210,500 202,250 207,000 21 mrt
MILLICOM IN.SDRS ... 152,300 0,000 0,00% 0,000 0,000 152,300 jun '22
MILLICOM INTL CEL... 299,800 0,000 0,00% 0,000 0,000 299,800 17 mrt
MILLICOM INTL SDR... 42,000 0,000 0,00% 0,000 0,000 42,000 jun '22
MIPS AB O.N. 407,400 -8,800 -2,11% 414,500 402,600 416,200 21 mrt
Moberg Pharma AB 7,830 -0,170 -2,13% 7,920 7,830 8,000 21 mrt
MOD. TIMES GRP M B 121,800 -0,600 -0,49% 122,100 119,900 122,400 21 mrt
MOMENT GROUP O.N. 8,760 0,000 0,00% 0,000 0,000 8,760 02 jan
MOMENTUM GROUP AB... 157,400 -1,000 -0,63% 158,000 155,400 158,400 21 mrt
MULTIQ INTERNATIO... 1,607 0,000 0,00% 0,000 0,000 1,607 jan '22
MUNTERS GROUP AB B 122,900 -3,400 -2,69% 125,100 121,700 126,300 21 mrt
MYCRONIC AB ... 450,000 -3,200 -0,71% 453,200 444,400 453,200 21 mrt
MYSAFETY GROUP AB B 10,450 0,000 0,00% 0,000 0,000 10,450 17 mrt
NAXS AB 56,000 0,000 0,00% 0,000 0,000 56,000 20 mrt
NCAB GROUP AB 55,850 +0,150 +0,27% 56,350 54,450 55,700 21 mrt
NCC A FRIA ... 192,000 -1,500 -0,78% 192,000 192,000 193,500 21 mrt
NCC B FRIA ... 192,100 -3,100 -1,59% 195,200 191,400 195,200 21 mrt
NEDERMAN HLDG AB 213,000 -0,500 -0,23% 213,000 213,000 213,500 21 mrt
NELLY GROUP AB 33,000 +0,500 +1,54% 33,100 33,000 32,500 21 mrt
NET INSIGHT AB B ... 4,835 -0,005 -0,10% 4,835 4,740 4,840 21 mrt
NETEL HOLDING AB 12,340 -0,100 -0,80% 12,340 12,320 12,440 21 mrt
NEW WAVE GROUP AB... 101,600 -2,100 -2,03% 103,000 100,600 103,700 21 mrt
NGS GROUP AB O.N. 23,300 0,000 0,00% 0,000 0,000 23,300 apr '22
NIBE INDUSTRIER B 43,280 -0,770 -1,75% 44,980 42,850 44,050 21 mrt
NILORNGRUPPEN AB B 63,800 -0,800 -1,24% 63,800 63,400 64,600 21 mrt
Nivika Fastighete... 40,500 +0,800 +2,02% 40,500 40,400 39,700 21 mrt
NOBIA AB ... 3,938 +0,005 +0,13% 3,954 3,840 3,933 21 mrt
NOBINA AB ... 108,100 0,000 0,00% 0,000 0,000 108,100 feb '22
NOKIA OYJ EO-,06 53,850 -0,320 -0,59% 54,030 53,580 54,170 21 mrt
NOLATO AB SER.B 59,450 -1,350 -2,22% 60,700 59,200 60,800 21 mrt
Nordea Bank Abp 130,900 -10,150 -7,20% 131,950 130,500 141,050 21 mrt
NORDIC PAPER HOLD... 50,650 -0,650 -1,27% 50,850 50,500 51,300 21 mrt
NORDIC WATERPROOF... 182,400 0,000 0,00% 0,000 0,000 182,400 18 mrt
NORDNET AB (PUBL) 239,800 -0,200 -0,08% 239,800 237,600 240,000 21 mrt
NORION BANK AB 37,300 +0,050 +0,13% 37,550 37,000 37,250 21 mrt
NORVA24 GROUP AB ... 36,250 0,000 0,00% 36,250 36,200 36,250 21 mrt
NOTE AB ... 176,900 -2,700 -1,50% 177,100 174,900 179,600 21 mrt
NOVOTEK AB B ... 76,200 -0,200 -0,26% 77,000 76,200 76,400 21 mrt
NP3 FASTIGHETER A... 235,500 +2,000 +0,86% 235,500 228,000 233,500 21 mrt
Nyfosa AB 83,850 -1,500 -1,76% 85,650 83,350 85,350 21 mrt
OEM INTERN.(POST ... 141,600 +1,600 +1,14% 143,400 139,300 140,000 21 mrt
ONCOPEPTIDES AB O.N. 1,510 -0,064 -4,07% 1,552 1,510 1,574 21 mrt
OREXO AB ... 15,000 +0,370 +2,53% 15,000 14,780 14,630 21 mrt
ORRON ENERGY AB ... 4,888 +0,061 +1,26% 4,940 4,794 4,827 21 mrt
PANDOX AB B 175,800 -2,600 -1,46% 177,800 175,100 178,400 21 mrt
PEAB AB B ... 79,300 -0,800 -1,00% 79,950 78,800 80,100 21 mrt
PFIZER INC. ... 421,800 0,000 0,00% 0,000 0,000 421,800 feb '23
PIERCE GROUP AB 9,920 -0,130 -1,29% 10,100 9,840 10,050 21 mrt
PION GROUP AB B ... 5,730 0,000 0,00% 0,000 0,000 5,730 26 feb
PLATZER FAST.HLDG... 73,800 -1,200 -1,60% 74,900 73,000 75,000 21 mrt
POOLIA AB B ... 0,000 0,000 0,00% 0,000 0,000 0,000
POWERCELL SWEDEN ... 25,280 -0,820 -3,14% 25,640 24,960 26,100 21 mrt
PRECISE BIOMETR. A 3,135 -0,030 -0,95% 3,223 3,135 3,165 21 mrt
PREVAS AB B ... 102,200 -0,600 -0,58% 102,200 102,000 102,800 21 mrt
PRICER AB B ... 8,470 -0,150 -1,74% 8,505 8,440 8,620 21 mrt
PRISMA PROPERTIES... 24,275 0,000 0,00% 0,000 0,000 24,275 20 mrt
PROACT IT GROUP A... 124,600 -0,600 -0,48% 125,000 122,000 125,200 21 mrt
PROBI AB ... 349,000 0,000 0,00% 0,000 0,000 349,000 17 jan
PROFILGRUPPEN AB ... 116,000 +1,000 +0,87% 116,000 116,000 115,000 21 mrt
PROFOTO HOLDING AB 39,500 -1,100 -2,71% 40,600 39,500 40,600 21 mrt
Q-Linea AB 0,042 +0,002 +5,26% 0,042 0,042 0,040 21 mrt
RAILCARE GROUP AB 26,600 -0,300 -1,12% 26,600 26,600 26,900 21 mrt
RATOS A ... 35,900 0,000 0,00% 0,000 0,000 35,900 16 okt
RATOS B FRIA ... 35,820 +0,060 +0,17% 35,820 34,980 35,760 21 mrt
RAYSEARCH LABS B ... 230,500 -7,000 -2,95% 239,500 230,250 237,500 21 mrt
READLY INTERNATIO... 13,980 0,000 0,00% 0,000 0,000 13,980 nov '23
RECIPHARM AB B 232,400 0,000 0,00% 0,000 0,000 232,400 mrt '21
REJLERS AB -B- ... 173,000 +0,800 +0,46% 173,000 170,600 172,200 21 mrt
RESURS HOLDING AB 23,520 -0,020 -0,08% 23,520 23,520 23,540 21 mrt
RIZZO GROUP AB ... 0,045 0,000 0,00% 0,000 0,000 0,045 mrt '24
ROTTNEROS AB FR. ... 7,120 -0,700 -8,95% 7,480 7,100 7,820 21 mrt
Rusta AB 68,700 -0,900 -1,29% 69,150 68,100 69,600 21 mrt
Rvrc Holding AB 45,940 -0,960 -2,05% 46,600 45,750 46,900 21 mrt
SAAB AB B O.N. 380,050 -9,250 -2,38% 392,000 377,000 389,300 21 mrt
SAMHALLSBYGG. SER.D 5,980 -0,060 -0,99% 5,990 5,905 6,040 21 mrt
SAMHALLSBYGGNADSB... 3,505 -0,058 -1,61% 3,568 3,476 3,563 21 mrt
SAMPO OYJ (SDR)/1 95,700 -1,000 -1,03% 96,800 95,650 96,700 21 mrt
SANDVIK AB 228,100 -4,200 -1,81% 231,900 226,700 232,300 21 mrt
SCANDI STANDARD A... 81,000 -1,200 -1,46% 81,400 80,400 82,200 21 mrt
SCANDIC HOTELS GP... 77,600 -1,300 -1,65% 78,200 76,300 78,900 21 mrt
SDIPTECH AB B ... 198,200 -2,000 -1,00% 200,800 195,700 200,200 21 mrt
SECTRA AB 253,900 +0,050 +0,02% 257,775 250,000 253,850 21 mrt
SECURITAS AB B ... 145,050 +0,600 +0,42% 145,225 143,650 144,450 21 mrt
SECURITAS AB B ... 5,170 0,000 0,00% 0,000 0,000 5,170 okt '22
SECURITAS AB B ... 0,000 -0,010 -100,00% 0,000 0,000 0,010
Sedana Medical AB 10,100 -0,380 -3,63% 10,800 10,020 10,480 21 mrt
SEMCON AB ... 157,000 0,000 0,00% 0,000 0,000 157,000 nov '22
SENSYS GATSO GR.A... 43,000 -0,825 -1,88% 43,300 42,650 43,825 21 mrt
SENSYS GATSO GR.A... 0,000 0,000 0,00% 0,000 0,000 0,000
SERNEKE GROUP AB ... 27,600 0,000 0,00% 0,000 0,000 27,600 jul '23
SINCH AB 22,990 -0,250 -1,08% 23,240 22,550 23,240 21 mrt
SINTERCAST AB ... 105,500 -1,000 -0,94% 107,000 105,500 106,500 21 mrt
SKAND.ENSK. BKN A... 171,650 -1,150 -0,67% 172,650 170,850 172,800 21 mrt
SKAND.ENSK. BKN C... 176,800 +0,400 +0,23% 177,000 174,400 176,400 21 mrt
SKANSKA AB B FRIA... 243,800 -2,400 -0,97% 246,500 241,800 246,200 21 mrt
SKF AB A ... 218,000 -4,000 -1,80% 220,000 218,000 222,000 21 mrt
SKF AB B ... 219,300 -2,700 -1,22% 220,800 217,650 222,000 21 mrt
SKISTAR AB ... 167,800 -1,700 -1,00% 169,200 165,800 169,500 21 mrt
SOFTRONIC AB B... 22,950 +0,050 +0,22% 23,250 22,900 22,900 21 mrt
SSAB AB -A- FRIA 70,710 -0,530 -0,74% 71,960 69,540 71,240 21 mrt
SSAB AB -B- FRIA 69,440 -0,720 -1,03% 70,700 68,320 70,160 21 mrt
STARBREEZE AB A ... 0,000 -0,978 -100,00% 0,000 0,000 0,978
STARBREEZE AB B ... 0,180 0,000 0,00% 0,000 0,000 0,180 20 mrt
STENDOERREN FASTI... 187,200 +1,200 +0,65% 187,200 185,000 186,000 21 mrt
STILLFRONT GRP AB... 5,340 -0,175 -3,17% 5,480 5,275 5,515 21 mrt
STOCKWIK FOERVALT... 23,250 0,000 0,00% 23,250 23,250 23,250 19 mrt
STORA ENSO OYJ A ... 143,200 0,000 0,00% 0,000 0,000 143,200 apr '23
STORA ENSO OYJ R ... 101,700 -4,700 -4,42% 105,300 101,200 106,400 21 mrt
STORSKOGEN GROUP ... 14,315 +0,165 +1,17% 14,330 13,835 14,150 21 mrt
STRAX AB SK... 0,138 0,000 0,00% 0,000 0,000 0,138 07 jan
STUDSVIK AB ... 123,400 -1,200 -0,96% 123,400 123,400 124,600 21 mrt
SVEDBERGS GROUP B... 50,350 +0,050 +0,10% 50,350 50,200 50,300 21 mrt
SVENSKA CELL.A FR... 137,400 -5,200 -3,65% 140,400 137,400 142,600 21 mrt
SVENSKA CELL.B FR... 137,000 -6,150 -4,30% 142,600 136,950 143,150 21 mrt
SVENSKA HDLSBKN A... 131,950 -0,500 -0,38% 132,625 131,400 132,450 21 mrt
SVENSKA HDLSBKN B... 183,600 +1,800 +0,99% 187,600 182,300 181,800 21 mrt
SVOLDER AB B O.N. 57,500 -0,750 -1,29% 57,950 57,125 58,250 21 mrt
SWECO AB A ... 188,500 -1,000 -0,53% 188,500 188,500 189,500 21 mrt
SWECO AB B ... 189,200 -0,900 -0,47% 189,300 186,500 190,100 21 mrt
SWEDBANK A 259,900 -3,000 -1,14% 263,450 259,800 262,900 21 mrt
SWEDISH LOGISTIC ... 35,200 -0,400 -1,12% 35,600 34,550 35,600 21 mrt
SWEDISH MATCH 113,550 0,000 0,00% 0,000 0,000 113,550 dec '22
SWEDISH ORPHAN BI... 290,400 -3,800 -1,29% 294,800 287,000 294,200 21 mrt
SYNSAM AB 47,700 -1,500 -3,05% 49,000 47,400 49,200 21 mrt
Systemair AB 79,000 -0,900 -1,13% 79,300 77,900 79,900 21 mrt
TELE2 AB B ... 133,750 +4,550 +3,52% 133,750 131,275 129,200 21 mrt
TELIA COMPANY AB ... 35,750 +0,470 +1,33% 35,760 35,230 35,280 21 mrt
TF BANK AB 363,500 -1,500 -0,41% 366,500 361,000 365,000 21 mrt
THULE GROUP AB (P... 321,000 -4,800 -1,47% 325,400 318,400 325,800 21 mrt
TietoEVRY Oyj 207,000 -4,000 -1,90% 208,600 207,000 211,000 21 mrt
TOBII AB 2,154 +0,066 +3,16% 2,155 2,114 2,088 21 mrt
TRACTION AB B 268,000 -4,000 -1,47% 268,000 268,000 272,000 21 mrt
TRADEDOUBLER AB ... 5,440 0,000 0,00% 0,000 0,000 5,440 18 mrt
TRATON SE INH O.N. 355,000 -3,000 -0,84% 359,000 349,500 358,000 21 mrt
TRELLEBORG B (FRI... 400,000 -8,400 -2,06% 406,000 399,200 408,400 21 mrt
TRENTION AB ... 0,000 0,000 0,00% 0,000 0,000 0,000
TROAX GROUP AB A 188,400 -2,800 -1,46% 190,400 185,600 191,200 21 mrt
TRUECALLER AB SER.B 73,450 -1,200 -1,61% 74,450 72,900 74,650 21 mrt
VBG GROUP AB ... 297,000 -6,000 -1,98% 299,500 294,500 303,000 21 mrt
VEF AB 1,748 +0,116 +7,11% 1,756 1,642 1,632 21 mrt
VEONEER SDR DL 1 343,200 0,000 0,00% 0,000 0,000 343,200 mrt '22
VESTUM AB AK 9,865 +0,095 +0,97% 9,870 9,795 9,770 21 mrt
VIAPLAY GROUP AB A 0,000 -234,000 -100,00% 0,000 0,000 234,000
VIAPLAY GROUP AB A 0,000 -234,000 -100,00% 0,000 0,000 234,000
VIAPLAY GROUP AB B 315,700 0,000 0,00% 0,000 0,000 315,700 mei '22
VIAPLAY GROUP AB B 0,762 -0,026 -3,28% 0,791 0,750 0,788 21 mrt
VICORE PHARMA EM.... 8,920 0,000 0,00% 0,000 0,000 8,920 16 okt
Vicore Pharma Hol... 7,660 -0,140 -1,79% 7,660 7,590 7,800 21 mrt
VIKING SUPPLY SHI... 65,400 0,000 0,00% 0,000 0,000 65,400 dec '22
VITEC SOFTWARE GR... 563,500 -11,000 -1,91% 574,500 556,000 574,500 21 mrt
VITROLIFE AB ... 169,800 +1,100 +0,65% 171,800 167,400 168,700 21 mrt
VIVESTO AB ... 1,702 0,000 0,00% 0,000 0,000 1,702 mrt '22
VNV GLOBAL AB 17,660 -0,660 -3,60% 18,000 17,570 18,320 21 mrt
VOLATI AB 111,200 -3,000 -2,63% 114,200 111,000 114,200 21 mrt
VOLVO A FRIA 308,800 -3,200 -1,03% 311,800 307,000 312,000 21 mrt
VOLVO B (FRIA) 308,900 -3,400 -1,09% 311,400 306,600 312,300 21 mrt
VOLVO CAR AB B 21,890 -0,585 -2,60% 22,400 21,675 22,475 21 mrt
WALLENSTAM AB SER.B 43,600 +0,020 +0,05% 44,000 43,120 43,580 21 mrt
WIHLBORGS FASTIGH... 96,200 0,000 0,00% 96,400 95,000 96,200 21 mrt
XANO INDUSTRI AB B 62,300 +0,300 +0,48% 63,200 62,100 62,000 21 mrt
Xbrane Biopharma AB 0,265 +0,058 +28,09% 0,277 0,217 0,207 21 mrt
XSPRAY PHARMA AB 28,350 -0,350 -1,22% 28,350 28,350 28,700 21 mrt
XSTO TEST SYMBOL 0,000 -109,996 -100,00% 0,000 0,000 109,996
XVIVO PERFUSION AB 403,500 -10,000 -2,42% 408,500 400,750 413,500 21 mrt
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront