Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAK AB NAM. SK 1,67 281,600 -5,200 -1,81% 297,800 279,600 286,800 04 apr
AB SAGAX A 202,000 -14,000 -6,48% 202,000 202,000 216,000 04 apr
AB SAGAX B 202,000 -14,000 -6,48% 220,600 202,000 216,000 04 apr
AB SAGAX D 31,750 -0,700 -2,16% 32,900 31,600 32,450 04 apr
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 77,200 -1,900 -2,40% 79,000 75,400 79,100 04 apr
ACTIVE BIOTECH ... 0,083 0,000 0,00% 0,000 0,000 0,083 02 apr
Adapteo Oyj 163,200 0,000 0,00% 0,000 0,000 163,200 sep '21
ADDLIFE AB B 145,600 -2,900 -1,95% 149,700 143,400 148,500 04 apr
ADDNODE GROUP AB ... 95,000 -2,850 -2,91% 100,700 94,550 97,850 04 apr
ADDTECH AB B S... 279,000 -20,000 -6,69% 303,400 279,000 299,000 04 apr
AFRICA OIL CORP. 12,620 -1,180 -8,55% 13,570 12,225 13,800 04 apr
AFRY AB B FRIA 282,200 0,000 0,00% 0,000 0,000 282,200 jun '21
AFRY AB B FRIA 176,700 -8,900 -4,80% 186,250 173,400 185,600 04 apr
AHLSTROM-MUNKSJOE... 180,000 0,000 0,00% 0,000 0,000 180,000 mei '21
ALFA LAVAL AB ... 400,700 -9,600 -2,34% 410,600 394,700 410,300 04 apr
ALIMAK GROUP AB (... 121,200 -6,800 -5,31% 128,200 119,200 128,000 04 apr
Alleima AB 75,450 -2,450 -3,15% 78,900 73,900 77,900 04 apr
ALLIGATOR BIOSC. ... 0,006 0,000 -3,28% 0,006 0,006 0,006 04 apr
ALLIGO AB B 130,000 +2,000 +1,56% 130,000 121,800 128,000 04 apr
AMBEA AB O.N. 103,300 -4,000 -3,73% 107,200 101,700 107,300 04 apr
ANNEHEM FASTIGHET... 16,000 +0,175 +1,11% 16,150 16,000 15,825 04 apr
ANOTO GROUP ... 0,045 -0,009 -16,48% 0,046 0,045 0,053 04 apr
APOTEA AB O.N. 71,330 +0,900 +1,28% 73,750 70,340 70,430 04 apr
AQ GROUP AB ... 139,080 -8,720 -5,90% 146,940 135,820 147,800 04 apr
ARCTIC PAPER SA ... 38,440 -0,080 -0,21% 39,020 38,160 38,520 04 apr
ARION BANK HF AB ... 10,700 -0,700 -6,14% 11,400 10,500 11,400 04 apr
ARISE 34,050 +0,475 +1,41% 34,100 31,975 33,575 04 apr
ARJO AB B 34,460 -0,440 -1,26% 34,840 33,840 34,900 04 apr
ASCELIA PHARMA AB 2,615 -0,070 -2,61% 2,725 2,470 2,685 04 apr
ASKER HEALTHCARE ... 78,000 -2,700 -3,35% 81,200 77,400 80,700 04 apr
ASSA-ABLOY AB B ... 275,600 -6,900 -2,44% 282,100 272,500 282,500 04 apr
ASTRAZENECA PLC ... 1.403,000 -53,500 -3,67% 1.462,000 1.400,000 1.456,500 04 apr
ATLAS COPCO A 143,300 -8,650 -5,69% 150,700 140,900 151,950 04 apr
ATLAS COPCO B FRI... 127,750 -6,250 -4,66% 133,450 125,250 134,000 04 apr
ATRIUM LJUNGBERG ... 165,000 -5,700 -3,34% 180,000 164,400 170,700 04 apr
ATTENDO AB 57,800 -2,050 -3,43% 59,900 57,400 59,850 04 apr
AUTOLIV SDR/1 DL-,01 818,200 -16,700 -2,00% 835,000 786,000 834,900 04 apr
AVANZA BK HLDG AB... 287,900 -12,500 -4,16% 312,900 283,350 300,400 04 apr
Axfood AB 233,450 -3,650 -1,54% 246,600 231,000 237,100 04 apr
B3 CONSULTING GRP... 59,200 -1,000 -1,66% 60,300 59,200 60,200 04 apr
BACTIGUARD HLDG B 28,500 0,000 0,00% 0,000 0,000 28,500 03 apr
BALCO GROUP AB 31,900 +0,150 +0,47% 31,900 31,900 31,750 04 apr
BE GROUP AB 42,500 -1,250 -2,86% 42,500 42,100 43,750 04 apr
BEIJER ALMA AB B ... 176,600 -8,300 -4,49% 184,200 174,600 184,900 04 apr
BEIJER ELECTR. SK... 0,000 0,000 0,00% 0,000 0,000 0,000
BEIJER REF AB B 133,000 -8,175 -5,79% 141,125 133,150 141,175 04 apr
BERGMAN BEVING AB... 287,750 +3,250 +1,14% 290,000 279,000 284,500 04 apr
BERGS TIMBER AB B... 44,500 0,000 0,00% 0,000 0,000 44,500 dec '23
BERNER INDUSTRIER... 38,600 -1,100 -2,77% 38,600 38,100 39,700 04 apr
BETSSON AB SER.B 146,600 -5,440 -3,58% 152,020 144,420 152,040 04 apr
BETSSON AB B RED... 1,965 0,000 0,00% 0,000 0,000 1,965 sep '22
BHG Group AB 22,000 -2,040 -8,49% 24,540 21,500 24,040 04 apr
BICO GROUP AK B ... 548,500 0,000 0,00% 0,000 0,000 548,500 aug '21
BILIA AB A FRIA ... 121,500 -5,500 -4,33% 127,700 120,600 127,000 04 apr
BILLERUD ... 99,100 -4,600 -4,44% 103,800 98,250 103,700 04 apr
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 169,600 -5,900 -3,36% 177,150 168,800 175,500 04 apr
BIOGAIA AB B ... 101,500 -7,050 -6,49% 108,000 101,500 108,550 04 apr
BIOINVENT INTERN.... 26,525 -1,575 -5,60% 28,650 26,200 28,100 04 apr
BIOTAGE AB ... 89,200 -4,800 -5,11% 94,700 88,000 94,000 04 apr
BJOERN BORG AB 50,195 -1,295 -2,52% 52,910 49,603 51,490 04 apr
BOLIDEN AB 286,300 -19,300 -6,32% 302,600 278,600 305,600 04 apr
BONAVA AB A FRIA ... 93,200 0,000 0,00% 0,000 0,000 93,200 feb '21
BONAVA AB B FRIA ... 9,525 +0,278 +3,00% 10,080 9,343 9,248 04 apr
BONG AB 1,250 0,000 0,00% 0,000 0,000 1,250 feb '23
BOOZT AB 90,000 -5,800 -6,05% 96,650 88,750 95,800 04 apr
BOULE DIAGNOSTICS... 8,040 -0,880 -9,87% 8,040 8,040 8,920 04 apr
BRAVIDA HOLDING AB 86,550 -4,200 -4,63% 91,000 85,500 90,750 04 apr
BRINOVA FASTIGHET... 17,050 +0,350 +2,10% 17,050 17,050 16,700 04 apr
BTS GROUP AB B ... 246,000 -10,000 -3,91% 249,500 244,000 256,000 04 apr
BUFAB AB ... 381,000 -11,700 -2,98% 395,800 374,600 392,700 04 apr
BULTEN AB 61,600 -0,400 -0,65% 62,700 60,200 62,000 04 apr
BURE EQUITY NPV 296,000 -18,200 -5,79% 315,600 291,400 314,200 04 apr
BYGGMAX GROUP 47,720 -2,980 -5,88% 50,825 46,860 50,700 04 apr
CAMURUS AB 541,500 -22,500 -3,99% 568,000 537,000 564,000 04 apr
CANTARGIA AB 1,315 -0,069 -4,99% 1,321 1,267 1,384 04 apr
CARY GROUP HOLDIN... 81,600 0,000 0,00% 0,000 0,000 81,600 okt '22
CASTELLUM AB 111,650 -2,000 -1,76% 117,750 110,650 113,650 04 apr
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. 434,000 -13,000 -2,91% 462,000 433,500 447,000 04 apr
CATENA MEDIA PLC ... 2,125 0,000 0,00% 0,000 0,000 2,125 03 apr
CAVOTEC S.A. ... 17,500 +0,100 +0,57% 17,500 17,500 17,400 04 apr
CELLAVISION AB ... 161,400 -4,000 -2,42% 166,400 158,800 165,400 04 apr
CIBUS NORDIC REAL 155,450 +0,300 +0,19% 163,300 154,650 155,150 04 apr
CINCLUS PHARMA HL... 10,606 -0,756 -6,65% 10,978 10,575 11,362 04 apr
Cint Group AB 6,405 -0,505 -7,31% 6,950 6,303 6,910 04 apr
CLAS OHLSON B ... 235,000 -12,200 -4,94% 250,200 230,600 247,200 04 apr
CLOETTA B 28,360 -0,880 -3,01% 29,760 28,350 29,240 04 apr
COINSHARES I. LS-... 66,600 -3,400 -4,86% 69,600 66,000 70,000 04 apr
CONCEJO AB (PUBL)... 37,800 0,000 0,00% 0,000 0,000 37,800 01 apr
CONCORDIA MARIT.B... 9,800 0,000 0,00% 0,000 0,000 9,800 jan '24
COOR SVC MGMT HLD... 33,020 -1,080 -3,17% 34,540 32,760 34,100 04 apr
COREM PPTY GROUP ... 223,250 -7,250 -3,15% 226,000 223,250 230,500 04 apr
COREM PROPERTY GR... 11,950 0,000 0,00% 0,000 0,000 11,950 jan '23
COREM PROPERTY GR... 4,412 -0,210 -4,54% 4,796 4,360 4,622 04 apr
COREM PROPERTY GR... 222,000 0,000 0,00% 0,000 0,000 222,000 03 apr
CREADES AB 70,400 -3,250 -4,41% 73,650 68,950 73,650 04 apr
CTEK AB 12,660 -0,440 -3,36% 13,280 12,540 13,100 04 apr
CTT SYSTEMS AB ... 194,500 -7,500 -3,71% 201,000 191,500 202,000 04 apr
DEDICARE AB B 46,800 -0,750 -1,58% 46,800 46,625 47,550 04 apr
DIOS FASTIGHETER ... 65,050 -2,050 -3,06% 68,100 64,600 67,100 04 apr
Dometic Group AB 38,640 -1,220 -3,06% 40,400 37,740 39,860 04 apr
DORO INH. ... 34,400 0,000 0,00% 0,000 0,000 34,400 03 apr
Duni AB 97,200 -3,000 -2,99% 99,600 96,600 100,200 04 apr
DUROC AB B ... 16,050 -0,350 -2,13% 16,050 16,050 16,400 04 apr
DUSTIN GROUP (PUB... 3,264 -0,103 -3,06% 3,545 3,188 3,367 04 apr
DYNAVOX GROUP AB 57,900 -2,400 -3,98% 61,300 56,600 60,300 04 apr
Eastnine AB 40,913 -0,102 -0,25% 41,575 40,505 41,015 04 apr
Edgeware AB 0,000 0,000 0,00% 0,000 0,000 0,000
Egetis Therapeuti... 4,018 -0,103 -2,49% 4,620 4,018 4,120 04 apr
ELANDERS B ... 61,800 -3,200 -4,92% 63,800 61,500 65,000 04 apr
ELECTRA GRUPPEN A... 0,000 0,000 0,00% 0,000 0,000 0,000
ELECTROLUX B 74,230 -3,750 -4,81% 77,900 72,230 77,980 04 apr
ELECTROLUX PROF. B 56,900 -3,000 -5,01% 59,600 56,150 59,900 04 apr
ELEKTA AB ... 48,260 -2,140 -4,25% 50,550 47,600 50,400 04 apr
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 6,980 -0,640 -8,40% 7,280 6,980 7,620 04 apr
EMBRACER GROUP AB... 99,560 -1,500 -1,48% 103,930 98,250 101,060 04 apr
ENDOMINES AB 1,614 -62,946 -97,50% 0,000 0,000 64,560 sep '22
ENEA AB O.N. 77,600 -2,900 -3,60% 80,100 76,900 80,500 04 apr
ENGCON AB B 91,000 -2,400 -2,57% 93,000 89,000 93,400 04 apr
ENIRO GROUP AB A 0,433 0,000 0,00% 0,000 0,000 0,433 03 apr
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 ... 49,050 -3,650 -6,93% 52,300 49,050 52,700 04 apr
EPENDION AB SK... 134,800 -4,200 -3,02% 134,800 132,100 139,000 04 apr
EPIROC AB A 181,950 -8,450 -4,44% 189,900 178,650 190,400 04 apr
EPIROC AB B 160,700 -5,400 -3,25% 166,500 157,800 166,100 04 apr
EQT AB 256,500 -36,800 -12,55% 291,100 255,100 293,300 04 apr
ERICSSON A (FRIA) 72,100 -3,500 -4,63% 73,800 70,700 75,600 04 apr
ERICSSON B (FRIA) 72,100 -1,960 -2,65% 74,500 70,600 74,060 04 apr
ESSITY AB A 288,500 -2,000 -0,69% 297,000 287,500 290,500 04 apr
ESSITY AB B 288,100 -3,200 -1,10% 298,000 285,600 291,300 04 apr
ETRION CORP. 0,289 0,000 0,00% 0,000 0,000 0,289 jan '22
EVOLUTION AB (PU)... 731,200 -9,000 -1,22% 746,600 722,300 740,200 04 apr
EWORK GROUP AB 132,200 -3,400 -2,51% 135,000 130,400 135,600 04 apr
FABEGE AB ... 80,800 -2,850 -3,41% 86,750 80,500 83,650 04 apr
FAGERHULT GROUP A... 39,750 -0,400 -1,00% 41,750 39,250 40,150 04 apr
FASADGRUPPEN GROU... 17,830 +0,170 +0,96% 17,830 17,300 17,660 04 apr
FASTIG. AB TRIANON B 19,650 +0,600 +3,15% 19,650 19,400 19,050 04 apr
FASTIG.AB BALD. B... 65,080 -0,980 -1,48% 68,840 64,360 66,060 04 apr
FASTIGHETSB.EMILS... 0,000 -30,900 -100,00% 0,000 0,000 30,900
FASTIGHETSB.EMILS... 28,700 0,000 0,00% 0,000 0,000 28,700 03 apr
FASTIGHETSBOL.EMI... 46,800 +1,050 +2,30% 48,050 46,800 45,750 04 apr
FastPartner AB 118,000 0,000 0,00% 0,000 0,000 118,000 dec '21
FASTPARTNER AB D ... 69,900 -1,900 -2,65% 72,150 69,500 71,800 04 apr
FEELGOOD SVENSKA ... 5,600 0,000 0,00% 0,000 0,000 5,600 aug '21
FENIX OUTDOOR ITL... 599,000 -29,000 -4,62% 647,000 599,000 628,000 04 apr
FERRONORDIC AB 47,725 -0,275 -0,57% 48,750 47,400 48,000 04 apr
FINGERPRINT CARDS... 0,011 0,000 -2,63% 0,012 0,011 0,011 04 apr
FM MATTSSON AB B 47,100 -3,900 -7,65% 47,100 47,100 51,000 04 apr
FormPipe Software AB 26,400 -0,200 -0,75% 27,000 26,400 26,600 04 apr
FORTNOX AB 85,900 -0,560 -0,65% 86,500 85,320 86,460 04 apr
G5 ENTERTAINMENT AK 116,600 -2,800 -2,35% 123,600 115,000 119,400 04 apr
GARO AB 19,080 0,000 0,00% 0,000 0,000 19,080 03 apr
GENTOO MEDIA INC.... 17,240 -0,850 -4,70% 17,240 16,760 18,090 04 apr
GETINGE AB B FR... 194,500 -11,600 -5,63% 207,100 191,750 206,100 04 apr
GHP SPECIALTY CAR... 34,750 0,000 0,00% 0,000 0,000 34,750 mei '22
GRANGES AB (PUBL) 111,700 -6,400 -5,42% 116,700 110,100 118,100 04 apr
GREEN LANDSCAPING... 60,300 -2,200 -3,52% 63,200 60,100 62,500 04 apr
HAKI SAFETY B FR... 24,600 0,000 0,00% 0,000 0,000 24,600 01 apr
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... 21,880 -0,820 -3,61% 22,920 21,600 22,700 04 apr
HANZA AB 68,600 -1,350 -1,93% 70,050 67,125 69,950 04 apr
HAVSFRUN INVEST.A... 18,100 +0,700 +4,02% 18,100 18,100 17,400 04 apr
HEBA FASTIGHETS ABB 27,100 -0,575 -2,08% 28,650 26,950 27,675 04 apr
HENNES + MAURITZ ... 128,150 -1,650 -1,27% 130,750 124,200 129,800 04 apr
HEXAGON AB B FRIA... 96,680 -1,300 -1,33% 100,500 94,360 97,980 04 apr
HEXATRONIC GROUP ... 22,890 -0,480 -2,05% 23,850 22,110 23,370 04 apr
HEXPOL AB B 84,100 -1,275 -1,49% 85,850 82,450 85,375 04 apr
HMS NETWORKS AB 419,200 -24,000 -5,42% 446,100 409,000 443,200 04 apr
Hoist Finance AB 65,400 -4,700 -6,70% 69,300 64,600 70,100 04 apr
HOLMEN AB A ... 375,000 -11,000 -2,85% 381,000 375,000 386,000 04 apr
HOLMEN AB B ... 377,400 -8,400 -2,18% 390,200 372,800 385,800 04 apr
HUFVUDSTADEN A ... 114,400 -2,300 -1,97% 120,300 113,600 116,700 04 apr
Humana AB 41,850 -1,200 -2,79% 43,375 41,350 43,050 04 apr
HUSQVARNA NAM. A ... 44,000 -0,900 -2,00% 44,850 44,000 44,900 04 apr
HUSQVARNA NAM. B ... 44,610 -0,250 -0,56% 45,310 43,600 44,860 04 apr
IAR SYSTEMS GROUP... 123,000 -1,500 -1,20% 123,500 122,250 124,500 04 apr
ICA GRUPPEN AB ... 535,000 0,000 0,00% 0,000 0,000 535,000 jan '22
IMAGE SYSTEMS AB ... 2,360 0,000 0,00% 0,000 0,000 2,360 01 apr
IMMUNOVIA AB 0,288 +0,009 +3,23% 0,288 0,284 0,279 04 apr
INDUSTRIV. A FR. 328,400 -17,600 -5,09% 346,200 324,400 346,000 04 apr
INDUSTRIV. C 327,400 -18,900 -5,46% 346,000 324,000 346,300 04 apr
INDUTRADE AB ... 259,200 -14,200 -5,19% 273,900 255,800 273,400 04 apr
INFANT BACT.THER.... 50,000 +10,000 +25,00% 50,000 47,400 40,000 04 apr
INSTALCO AB A 28,940 -1,880 -6,10% 30,880 28,560 30,820 04 apr
INTEA FASTIGHETER... 50,760 -2,045 -3,87% 53,380 50,565 52,805 04 apr
INTL PET. CORP. 125,000 -6,100 -4,65% 130,000 122,000 131,100 04 apr
INTRUM AB ... 23,960 -1,160 -4,62% 25,670 23,540 25,120 04 apr
INV.OERESUND ... 112,000 -2,600 -2,27% 115,200 110,800 114,600 04 apr
INVESTOR A (FRIA)... 275,000 -7,900 -2,79% 286,400 270,200 282,900 04 apr
INVISIO AB ... 353,500 -31,000 -8,06% 385,000 351,000 384,500 04 apr
INWIDO AB (PUBL) ... 187,500 -8,300 -4,24% 197,400 185,100 195,800 04 apr
ITAB SHOP CONC. ... 19,725 -0,325 -1,62% 20,100 19,000 20,050 04 apr
JM AB 142,300 -4,100 -2,80% 157,500 139,800 146,400 04 apr
JOHN MATTSON FAST. 58,000 -0,400 -0,68% 59,000 57,100 58,400 04 apr
JOSEMARIA RESC.INC. 13,260 0,000 0,00% 0,000 0,000 13,260 apr '22
K2A KNAUST+ANDERS... 6,220 0,000 0,00% 0,000 0,000 6,220 02 apr
KABE GROUP AB B ... 263,000 0,000 0,00% 266,500 255,000 263,000 04 apr
KARNELL GROUP AB B 42,625 -0,815 -1,88% 43,500 42,590 43,440 04 apr
KARNOV GROUP AB 83,500 -3,800 -4,35% 87,450 82,800 87,300 04 apr
KARO PHARMA AB ... 53,300 0,000 0,00% 0,000 0,000 53,300 mrt '22
KAROLINSKA DEVELO... 0,938 0,000 0,00% 0,000 0,000 0,938 03 apr
K-FAST HOLDING AB... 12,650 -0,250 -1,94% 13,180 12,460 12,900 04 apr
KINNEVIK A 73,000 +1,000 +1,39% 75,890 72,000 72,000 04 apr
KINNEVIK B O.N. 67,615 +1,495 +2,26% 71,790 66,300 66,120 04 apr
KINNEVIK B RED. ... 173,000 0,000 0,00% 0,000 0,000 173,000 jun '21
KLARABO SVERIGE AB 15,320 -0,380 -2,42% 16,070 15,240 15,700 04 apr
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 ... 143,000 -4,800 -3,25% 148,800 139,400 147,800 04 apr
KUNGSLEDEN AB 121,100 0,000 0,00% 0,000 0,000 121,100 dec '21
L E LUNDBERGF.B F... 480,800 -14,600 -2,95% 504,500 473,600 495,400 04 apr
LAGERCRANTZ GROUP... 193,800 -9,000 -4,44% 204,600 190,900 202,800 04 apr
LAMMHULTS DESI.GR... 32,600 +0,600 +1,88% 32,600 32,600 32,000 04 apr
LATOUR INV. B SK... 251,500 -11,500 -4,37% 265,000 248,500 263,000 04 apr
LEOVEGAS AB 60,600 0,000 0,00% 0,000 0,000 60,600 sep '22
LIFCO AB B 335,800 -13,200 -3,78% 352,400 332,200 349,000 04 apr
LIME TECHNOLOGIES 338,000 -5,000 -1,46% 349,500 336,000 343,000 04 apr
Linc AB 63,900 -0,700 -1,08% 65,700 63,000 64,600 04 apr
Lindab Internatio... 180,300 -9,800 -5,16% 189,900 176,200 190,100 04 apr
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 14,120 -0,660 -4,47% 15,140 14,030 14,780 04 apr
LOOMIS AB SERIES 386,600 -16,800 -4,16% 402,600 381,400 403,400 04 apr
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. 295,000 -16,250 -5,22% 310,000 289,000 311,250 04 apr
LUNDIN MINING CORP. 69,600 -6,050 -8,00% 75,650 66,250 75,650 04 apr
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 ... 351,000 -1,500 -0,43% 360,000 343,000 352,500 04 apr
MEDICOVER AB 196,600 -7,900 -3,86% 207,000 194,000 204,500 04 apr
Medivir AB 1,315 0,000 0,00% 0,000 0,000 1,315 02 apr
MEKO AB 118,600 -4,200 -3,42% 124,000 116,800 122,800 04 apr
MENDUS AB 5,856 -0,093 -1,57% 5,856 5,856 5,950 04 apr
MICRO SYSTEMAT. B... 49,200 -1,600 -3,15% 49,200 49,200 50,800 04 apr
MIDSONA AB B 2 SK 5 9,025 -0,125 -1,37% 9,080 9,020 9,150 04 apr
Mildef Group AB 193,700 -23,800 -10,94% 211,250 189,700 217,500 04 apr
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. 351,400 -13,400 -3,67% 368,000 342,000 364,800 04 apr
Moberg Pharma AB 7,215 -0,538 -6,93% 7,705 7,215 7,753 04 apr
MOD. TIMES GRP M B 109,500 -3,300 -2,93% 114,500 108,100 112,800 04 apr
MOMENT GROUP O.N. 8,760 0,000 0,00% 0,000 0,000 8,760 02 jan
MOMENTUM GROUP AB... 155,800 -2,200 -1,39% 161,100 155,000 158,000 04 apr
MULTIQ INTERNATIO... 1,607 0,000 0,00% 0,000 0,000 1,607 jan '22
MUNTERS GROUP AB B 101,200 -0,500 -0,49% 103,500 96,900 101,700 04 apr
MYCRONIC AB ... 382,200 -26,800 -6,55% 406,600 373,000 409,000 04 apr
MYSAFETY GROUP AB B 10,300 +0,025 +0,24% 10,300 10,050 10,275 04 apr
NAXS AB 51,800 -6,800 -11,60% 51,800 51,800 58,600 04 apr
NCAB GROUP AB 44,380 -5,720 -11,42% 50,400 40,700 50,100 04 apr
NCC A FRIA ... 180,000 -12,000 -6,25% 180,000 180,000 192,000 04 apr
NCC B FRIA ... 172,900 -13,050 -7,02% 184,600 170,000 185,950 04 apr
NEDERMAN HLDG AB 187,600 -13,400 -6,67% 201,500 187,600 201,000 04 apr
NELLY GROUP AB 30,850 -1,675 -5,15% 30,900 30,850 32,525 04 apr
NET INSIGHT AB B ... 4,390 -0,123 -2,71% 4,530 4,335 4,513 04 apr
NETEL HOLDING AB 10,180 -0,480 -4,50% 10,180 10,180 10,660 04 apr
NEW WAVE GROUP AB... 91,050 -4,400 -4,61% 95,300 88,900 95,450 04 apr
NGS GROUP AB O.N. 23,300 0,000 0,00% 0,000 0,000 23,300 apr '22
NIBE INDUSTRIER B 34,420 -2,960 -7,92% 37,730 33,680 37,380 04 apr
NILORNGRUPPEN AB B 59,000 -2,200 -3,59% 59,000 59,000 61,200 04 apr
Nivika Fastighete... 40,400 -0,900 -2,18% 42,500 40,400 41,300 04 apr
NOBIA AB ... 3,162 -0,096 -2,95% 3,334 3,118 3,258 04 apr
NOBINA AB ... 108,100 0,000 0,00% 0,000 0,000 108,100 feb '22
NOKIA OYJ EO-,06 49,140 -0,045 -0,09% 50,320 48,195 49,185 04 apr
NOLATO AB SER.B 53,500 -3,650 -6,39% 57,200 53,000 57,150 04 apr
Nordea Bank Abp 116,650 -6,300 -5,12% 122,350 115,200 122,950 04 apr
NORDIC PAPER HOLD... 47,040 -0,200 -0,42% 47,270 47,040 47,240 04 apr
NORDIC WATERPROOF... 182,400 0,000 0,00% 0,000 0,000 182,400 18 mrt
NORDNET AB (PUBL) 227,000 -14,400 -5,97% 244,000 221,200 241,400 04 apr
NORION BANK AB 35,000 -1,150 -3,18% 36,275 33,950 36,150 04 apr
NORVA24 GROUP AB ... 36,150 -0,050 -0,14% 36,250 36,150 36,200 04 apr
NOTE AB ... 174,200 -2,800 -1,58% 183,300 169,950 177,000 04 apr
NOVOTEK AB B ... 73,000 -0,600 -0,82% 73,400 73,400 73,600 04 apr
NP3 FASTIGHETER A... 236,500 -11,500 -4,64% 253,500 233,500 248,000 04 apr
Nyfosa AB 89,400 -1,850 -2,03% 94,900 88,700 91,250 04 apr
OEM INTERN.(POST ... 130,200 -7,600 -5,52% 133,400 129,800 137,800 04 apr
ONCOPEPTIDES AB O.N. 1,708 +0,008 +0,47% 1,744 1,708 1,700 04 apr
OREXO AB ... 14,380 -1,000 -6,50% 14,380 14,380 15,380 04 apr
ORRON ENERGY AB ... 4,581 -0,147 -3,11% 4,800 4,504 4,728 04 apr
PANDOX AB B 168,700 -6,900 -3,93% 179,600 166,600 175,600 04 apr
PEAB AB B ... 73,800 -2,900 -3,78% 77,350 72,450 76,700 04 apr
PFIZER INC. ... 421,800 0,000 0,00% 0,000 0,000 421,800 feb '23
PIERCE GROUP AB 8,720 -0,620 -6,64% 8,720 8,720 9,340 04 apr
PION GROUP AB B ... 5,730 0,000 0,00% 0,000 0,000 5,730 26 feb
PLATZER FAST.HLDG... 76,800 -1,700 -2,17% 81,000 76,300 78,500 04 apr
POOLIA AB B ... 0,000 0,000 0,00% 0,000 0,000 0,000
POWERCELL SWEDEN ... 24,400 -1,220 -4,76% 26,100 23,890 25,620 04 apr
PRECISE BIOMETR. A 3,820 -0,170 -4,26% 3,930 3,800 3,990 04 apr
PREVAS AB B ... 93,100 -4,300 -4,41% 95,100 93,100 97,400 04 apr
PRICER AB B ... 7,320 -0,290 -3,81% 7,570 7,310 7,610 04 apr
PRISMA PROPERTIES... 24,410 0,000 0,00% 0,000 0,000 24,410 03 apr
PROACT IT GROUP A... 117,200 -3,700 -3,06% 121,000 116,000 120,900 04 apr
PROBI AB ... 349,000 0,000 0,00% 0,000 0,000 349,000 17 jan
PROFILGRUPPEN AB ... 114,250 -3,750 -3,18% 114,250 114,250 118,000 04 apr
PROFOTO HOLDING AB 34,600 -2,500 -6,74% 38,000 34,600 37,100 04 apr
Q-Linea AB 0,035 -0,004 -10,10% 0,035 0,035 0,039 04 apr
RAILCARE GROUP AB 25,900 -0,800 -3,00% 26,150 25,900 26,700 04 apr
RATOS A ... 35,900 0,000 0,00% 0,000 0,000 35,900 16 okt
RATOS B FRIA ... 28,180 -2,320 -7,61% 30,300 27,780 30,500 04 apr
RAYSEARCH LABS B ... 211,500 -12,000 -5,37% 224,000 205,000 223,500 04 apr
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- ... 167,900 -12,200 -6,77% 179,800 167,900 180,100 04 apr
RESURS HOLDING AB 23,600 -0,140 -0,59% 23,800 23,600 23,740 04 apr
RIZZO GROUP AB ... 0,045 0,000 0,00% 0,000 0,000 0,045 mrt '24
ROKO AB B 1.844,000 -17,000 -0,91% 1.888,000 1.803,000 1.861,000 04 apr
ROTTNEROS AB FR. ... 5,770 -0,125 -2,12% 6,050 5,760 5,895 04 apr
Rusta AB 66,650 -1,350 -1,99% 68,950 65,550 68,000 04 apr
Rvrc Holding AB 42,360 -1,260 -2,89% 44,360 41,820 43,620 04 apr
SAAB AB B O.N. 379,400 -32,250 -7,83% 419,900 365,000 411,650 04 apr
SAMHALLSBYGG. SER.D 5,758 +0,008 +0,13% 6,075 5,740 5,750 04 apr
SAMHALLSBYGGNADSB... 3,392 -0,055 -1,61% 3,668 3,314 3,448 04 apr
SAMPO OYJ (SDR)/1 95,200 +1,600 +1,71% 96,100 94,700 93,600 04 apr
SANDVIK AB 185,450 -8,300 -4,28% 193,800 181,450 193,750 04 apr
SCANDI STANDARD A... 78,300 -1,500 -1,88% 80,200 78,700 79,800 04 apr
SCANDIC HOTELS GP... 71,050 -3,200 -4,31% 74,150 69,900 74,250 04 apr
SDIPTECH AB B ... 184,300 -4,700 -2,49% 187,100 180,900 189,000 04 apr
SECTRA AB 243,900 -7,325 -2,92% 255,300 241,125 251,225 04 apr
SECURITAS AB B ... 135,350 -5,200 -3,70% 140,750 132,650 140,550 04 apr
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 7,600 -0,160 -2,06% 7,975 7,550 7,760 04 apr
SEMCON AB ... 157,000 0,000 0,00% 0,000 0,000 157,000 nov '22
SENSYS GATSO GR.A... 40,400 -1,000 -2,42% 40,400 40,400 41,400 04 apr
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 17,603 -1,343 -7,09% 19,145 17,330 18,945 04 apr
SINTERCAST AB ... 102,500 -2,000 -1,91% 103,500 102,500 104,500 04 apr
SKAND.ENSK. BKN A... 136,900 -8,900 -6,10% 144,300 135,000 145,800 04 apr
SKAND.ENSK. BKN C... 141,500 -10,300 -6,79% 149,200 140,800 151,800 04 apr
SKANSKA AB B FRIA... 207,100 -10,100 -4,65% 218,500 203,600 217,200 04 apr
SKF AB A ... 172,400 -8,900 -4,91% 172,400 170,400 181,300 04 apr
SKF AB B ... 174,550 -7,050 -3,88% 182,550 169,300 181,600 04 apr
SKISTAR AB ... 157,200 -7,300 -4,44% 164,800 155,900 164,500 04 apr
SOFTRONIC AB B... 22,375 -0,775 -3,35% 23,150 22,225 23,150 04 apr
SSAB AB -A- FRIA 55,140 -3,800 -6,45% 58,160 53,880 58,940 04 apr
SSAB AB -B- FRIA 54,460 -3,270 -5,66% 57,200 52,920 57,730 04 apr
STARBREEZE AB A ... 0,000 -0,978 -100,00% 0,000 0,000 0,978
STARBREEZE AB B ... 0,180 -0,008 -4,36% 0,182 0,180 0,188 04 apr
STENDOERREN FASTI... 200,000 +2,400 +1,21% 203,500 199,800 197,600 04 apr
STILLFRONT GRP AB... 4,339 -0,113 -2,54% 4,476 4,176 4,452 04 apr
STOCKWIK FOERVALT... 22,900 -3,300 -12,60% 23,250 22,900 26,200 04 apr
STORA ENSO OYJ A ... 143,200 0,000 0,00% 0,000 0,000 143,200 apr '23
STORA ENSO OYJ R ... 90,250 -3,350 -3,58% 94,000 88,000 93,600 04 apr
STORSKOGEN GROUP ... 11,770 -0,850 -6,74% 12,585 11,465 12,620 04 apr
STRAX AB SK... 0,138 0,000 0,00% 0,000 0,000 0,138 07 jan
STUDSVIK AB ... 120,100 -2,900 -2,36% 120,100 120,100 123,000 04 apr
SVEDBERGS GROUP B... 49,200 0,000 0,00% 0,000 0,000 49,200 02 apr
SVENSKA CELL.A FR... 129,800 -2,200 -1,67% 129,800 129,600 132,000 04 apr
SVENSKA CELL.B FR... 129,600 -0,900 -0,69% 132,125 127,500 130,500 04 apr
SVENSKA HDLSBKN A... 103,450 -9,100 -8,09% 111,500 102,600 112,550 04 apr
SVENSKA HDLSBKN B... 147,800 -8,800 -5,62% 155,800 145,300 156,600 04 apr
SVOLDER AB B O.N. 50,750 -3,100 -5,76% 54,000 49,920 53,850 04 apr
SWECO AB A ... 178,000 -3,000 -1,66% 178,000 178,000 181,000 04 apr
SWECO AB B ... 170,500 -6,200 -3,51% 177,900 166,800 176,700 04 apr
SWEDBANK A 203,000 -18,500 -8,35% 219,400 201,100 221,500 04 apr
SWEDISH LOGISTIC ... 36,300 -2,000 -5,22% 39,150 36,200 38,300 04 apr
SWEDISH MATCH 113,550 0,000 0,00% 0,000 0,000 113,550 dec '22
SWEDISH ORPHAN BI... 275,000 -5,800 -2,07% 281,200 272,000 280,800 04 apr
SYNSAM AB 42,800 -1,875 -4,20% 44,950 42,300 44,675 04 apr
Systemair AB 71,100 -3,500 -4,69% 74,900 70,000 74,600 04 apr
TELE2 AB B ... 132,050 -4,400 -3,22% 139,450 131,550 136,450 04 apr
TELIA COMPANY AB ... 35,610 -1,190 -3,23% 37,150 35,565 36,800 04 apr
TF BANK AB 325,000 -9,000 -2,69% 337,000 318,000 334,000 04 apr
THULE GROUP AB (P... 264,600 -7,200 -2,65% 271,600 257,800 271,800 04 apr
TietoEVRY Oyj 168,800 -3,900 -2,26% 173,400 168,500 172,700 04 apr
TOBII AB 1,792 -0,091 -4,83% 1,849 1,792 1,883 04 apr
TRACTION AB B 261,000 -1,000 -0,38% 264,000 261,000 262,000 04 apr
TRADEDOUBLER AB ... 6,140 -0,020 -0,32% 6,140 6,140 6,160 04 apr
TRATON SE INH O.N. 310,500 -15,000 -4,61% 325,500 300,500 325,500 04 apr
TRELLEBORG B (FRI... 340,400 -12,800 -3,62% 353,200 333,200 353,200 04 apr
TRENTION AB ... 0,000 0,000 0,00% 0,000 0,000 0,000
TROAX GROUP AB A 166,000 -5,600 -3,26% 172,800 163,000 171,600 04 apr
TRUECALLER AB SER.B 66,975 -1,925 -2,79% 69,400 65,300 68,900 04 apr
VBG GROUP AB ... 268,500 -9,000 -3,24% 278,500 267,000 277,500 04 apr
VEF AB 1,564 -0,087 -5,27% 1,630 1,550 1,651 04 apr
VEONEER SDR DL 1 343,200 0,000 0,00% 0,000 0,000 343,200 mrt '22
VESTUM AB AK 9,660 -0,500 -4,92% 10,180 9,630 10,160 04 apr
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 0,724 -0,056 -7,21% 0,783 0,706 0,780 04 apr
VICORE PHARMA EM.... 8,920 0,000 0,00% 0,000 0,000 8,920 16 okt
Vicore Pharma Hol... 6,760 -0,085 -1,24% 7,075 6,760 6,845 04 apr
VIKING SUPPLY SHI... 65,400 0,000 0,00% 0,000 0,000 65,400 dec '22
VITEC SOFTWARE GR... 513,000 -22,000 -4,11% 535,500 506,500 535,000 04 apr
VITROLIFE AB ... 156,100 -6,600 -4,06% 164,000 153,600 162,700 04 apr
VIVESTO AB ... 1,702 0,000 0,00% 0,000 0,000 1,702 mrt '22
VNV GLOBAL AB 15,280 -0,080 -0,52% 15,930 14,750 15,360 04 apr
VOLATI AB 105,400 -3,400 -3,12% 108,000 103,800 108,800 04 apr
VOLVO A FRIA 245,600 -9,900 -3,87% 254,200 239,400 255,500 04 apr
VOLVO B (FRIA) 245,100 -10,700 -4,18% 254,200 239,150 255,800 04 apr
VOLVO CAR AB B 17,763 -0,133 -0,74% 18,408 17,222 17,896 04 apr
WALLENSTAM AB SER.B 43,700 -1,160 -2,59% 46,690 43,600 44,860 04 apr
WIHLBORGS FASTIGH... 99,400 -1,600 -1,58% 104,000 98,975 101,000 04 apr
XANO INDUSTRI AB B 57,500 +1,700 +3,05% 58,900 55,900 55,800 04 apr
Xbrane Biopharma AB 0,181 -0,016 -7,94% 0,191 0,180 0,196 04 apr
XSPRAY PHARMA AB 26,500 -3,450 -11,52% 26,500 26,500 29,950 04 apr
XSTO TEST SYMBOL 0,000 -109,996 -100,00% 0,000 0,000 109,996
XVIVO PERFUSION AB 261,000 -18,500 -6,62% 282,500 255,500 279,500 04 apr
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