Embracer Grp Rg-B Aktie (Valor 113946352): Aktueller Kurs in SEK an der STO von heute

Home
Börse & Märkte
Embracer Grp Rg-B

News

Keine Nachrichten

Detailinformationen

Timeserie

Zeit	Preis	Vol.
18:00:00	49.225
17:29:00	49.225	549182
17:24:00	49.155	3310
17:23:00	49.155	19027
17:22:00	49.15	24238
17:21:00	49.185	17167
17:20:00	49.23	15082
17:19:00	49.165	6200
17:18:00	49.175	30940
17:17:00	49.28	15927
17:16:00	49.305	19501
17:15:00	49.405	6131
17:14:00	49.385	9653
17:13:00	49.445	2777
17:12:00	49.45	2181
17:11:00	49.46	14122
17:10:00	49.505	4116
17:09:00	49.49	8786
17:08:00	49.55	13594
17:07:00	49.56	7968
17:06:00	49.575	428
17:05:00	49.585	5139
17:04:00	49.65	10
17:03:00	49.65	8787
17:02:00	49.625	3937
17:01:00	49.695	5018
17:00:00	49.59	3660
16:59:00	49.58	2030
16:58:00	49.545	3052
16:57:00	49.545	6106
16:56:00	49.545	16743
16:55:00	49.595	1666
16:54:00	49.58	3992
16:53:00	49.625	7240
16:52:00	49.6	5772
16:51:00	49.58	7484
16:50:00	49.545	6162
16:49:00	49.515	3087
16:48:00	49.565	4888
16:47:00	49.64	18139
16:46:00	49.71	5488
16:45:00	49.71	4994
16:44:00	49.65	8694
16:43:00	49.735	1954
16:42:00	49.73	4351
16:41:00	49.75	4232
16:40:00	49.825	9296
16:39:00	49.875	3044
16:38:00	49.885	2590
16:37:00	49.93	3694
16:36:00	49.92	1376
16:35:00	49.97	6555
16:34:00	49.87	545
16:33:00	49.88	2105
16:32:00	49.865	3269
16:31:00	49.875	2711
16:30:00	49.95	3647
16:29:00	49.905	687
16:28:00	49.9	300
16:27:00	49.88	3326
16:26:00	49.85	3319
16:25:00	49.915	35239
16:24:00	49.915	7706
16:23:00	49.945	2680
16:22:00	50	9841
16:21:00	50.12	1081
16:20:00	50.15	3128
16:19:00	50.18	1503
16:18:00	50.25	310
16:17:00	50.29	1362
16:16:00	50.21	1549
16:15:00	50.22	1293
16:14:00	50.23	2067
16:13:00	50.26	714
16:12:00	50.31	1757
16:11:00	50.31	455
16:10:00	50.38	8045
16:09:00	50.45	5000
16:08:00	50.49	10331
16:07:00	50.5	10267
16:06:00	50.52	1990
16:05:00	50.59	394
16:02:00	50.51	3148
16:01:00	50.64	1624
16:00:00	50.64	71
15:59:00	50.7	30
15:58:00	50.66	1295
15:57:00	50.66	1533
15:56:00	50.61	1374
15:55:00	50.59	1218
15:54:00	50.5	6969
15:53:00	50.56	291
15:52:00	50.59	2313
15:51:00	50.61	10
15:50:00	50.59	988
15:49:00	50.64	745
15:48:00	50.64	1205
15:47:00	50.61	100
15:46:00	50.61	11
15:45:00	50.62	3442
15:44:00	50.47	11
15:43:00	50.47	1208
15:42:00	50.53	3330
15:41:00	50.61	581
15:40:00	50.62	2240
15:39:00	50.65	1873
15:38:00	50.69	860
15:37:00	50.65	1100
15:36:00	50.62	227
15:35:00	50.6	1313
15:34:00	50.57	21
15:33:00	50.58	416
15:32:00	50.58	1754
15:31:00	50.55	273
15:30:00	50.6	2965
15:29:00	50.69	7691
15:28:00	50.64	2392
15:27:00	50.65	785
15:26:00	50.67	2379
15:25:00	50.61	1342
15:24:00	50.56	100
15:23:00	50.62	2183
15:22:00	50.64	1209
15:21:00	50.68	2977
15:20:00	50.72	2643
15:19:00	50.75	2124
15:17:00	50.73	1093
15:15:00	50.75	2996
15:14:00	50.82	6696
15:13:00	50.81	54
15:12:00	50.78	1700
15:11:00	50.82	2814
15:10:00	50.78	4602
15:09:00	50.73	673
15:08:00	50.76	263
15:07:00	50.8	11157
15:06:00	50.91	5130
15:05:00	50.89	1019
15:04:00	50.84	1611
15:03:00	50.84	2935
15:02:00	50.83	3920
15:01:00	50.85	17366
15:00:00	50.87	3306
14:59:00	50.76	1796
14:58:00	50.66	10573
14:57:00	50.65	10677
14:56:00	50.62	719
14:55:00	50.59	12565
14:54:00	50.53	8048
14:53:00	50.49	6272
14:52:00	50.3	1843
14:51:00	50.2	20072
14:50:00	50.07	2325
14:49:00	50	2795
14:48:00	49.95	4947
14:47:00	50.03	2954
14:46:00	50.02	1158
14:45:00	50.03	8460
14:44:00	50.02	2740
14:43:00	50.07	4565
14:42:00	49.98	3602
14:41:00	50.07	1115
14:40:00	50.13	9526
14:39:00	50.26	19
14:38:00	50.2	216
14:37:00	50.29	1297
14:36:00	50.37	68
14:34:00	50.3	251
14:33:00	50.35	19
14:32:00	50.36	2186
14:31:00	50.46	295
14:30:00	50.46	1530
14:29:00	50.49	711
14:28:00	50.45	4000
14:27:00	50.44	250
14:26:00	50.42	8192
14:25:00	50.4	40
14:24:00	50.43	756
14:23:00	50.4	3
14:22:00	50.35	3087
14:21:00	50.41	1617
14:20:00	50.36	254
14:19:00	50.32	889
14:18:00	50.32	625
14:17:00	50.33	166
14:16:00	50.31	142
14:15:00	50.31	2519
14:14:00	50.3	1003
14:13:00	50.29	352
14:12:00	50.28	3373
14:11:00	50.24	14
14:10:00	50.18	311
14:09:00	50.2	2099
14:07:00	50.29	1368
14:06:00	50.31	861
14:05:00	50.32	442
14:04:00	50.31	1573
14:03:00	50.21	4455
14:02:00	50.25	307
14:00:00	50.25	1458
13:59:00	50.27	2203
13:58:00	50.29	3174
13:57:00	50.27	3481
13:56:00	50.2	1314
13:55:00	50.2	3377
13:54:00	50.18	19
13:53:00	50.18	718
13:52:00	50.18	5155
13:51:00	50.15	1407
13:50:00	50.1	35
13:49:00	50.12	2500
13:48:00	50.1	724
13:47:00	50.1	47
13:46:00	50.09	455
13:43:00	50.03	231
13:42:00	50	264
13:41:00	50.06	1880
13:40:00	50.14	2
13:39:00	50.14	1442
13:38:00	50.15	100
13:37:00	50.11	1151
13:36:00	50.15	1595
13:34:00	50.08	171
13:32:00	50.08	939
13:31:00	50.08	20
13:30:00	50.08	2968
13:29:00	50.07	4849
13:28:00	50.07	4
13:27:00	50.01	10659
13:25:00	49.93	1873
13:24:00	49.91	1608
13:23:00	49.94	1519
13:22:00	49.955	5399
13:20:00	50.02	19
13:18:00	50.03	499
13:16:00	49.965	300
13:15:00	50.05	622
13:14:00	50.04	64
13:13:00	50.04	4030
13:11:00	50.04	92
13:10:00	50.04	70
13:09:00	49.96	8768
13:08:00	50.01	159
13:07:00	49.97	1771
13:06:00	49.995	3600
13:05:00	49.98	12
13:04:00	49.99	5
13:03:00	49.98	129
13:02:00	49.935	3597
13:01:00	49.975	2947
13:00:00	49.98	279
12:59:00	50.02	4
12:58:00	50.02	1504
12:57:00	49.945	3886
12:56:00	49.965	506
12:55:00	49.96	306
12:54:00	49.955	1500
12:53:00	49.95	2826
12:52:00	50	49
12:51:00	50.04	830
12:50:00	49.955	678
12:49:00	49.95	337
12:48:00	50.02	201
12:47:00	49.99	2347
12:46:00	49.975	360
12:44:00	50.05	10
12:43:00	50	1463
12:42:00	50.07	520
12:41:00	50.08	1743
12:40:00	50.03	421
12:39:00	50.05	1286
12:38:00	50.13	1614
12:37:00	50.09	601
12:36:00	50.03	3250
12:35:00	50	270
12:34:00	50	3529
12:33:00	49.975	103
12:32:00	49.98	145
12:31:00	50	1767
12:29:00	50.03	923
12:28:00	50.12	1552
12:27:00	50.19	201
12:26:00	50.17	2
12:24:00	50.1	2119
12:23:00	50.16	8
12:22:00	50.22	8215
12:21:00	50.15	1208
12:20:00	50.07	2864
12:19:00	49.96	4217
12:17:00	50.06	3006
12:16:00	50.13	877
12:15:00	50.17	2414
12:14:00	50.2	33
12:13:00	50.21	3
12:12:00	50.16	4893
12:11:00	50.13	4536
12:10:00	50.19	301
12:09:00	50.19	6337
12:08:00	50.2	10855
12:07:00	50.18	8193
12:06:00	50.19	38405
12:05:00	50.47	1847
12:04:00	50.45	3098
12:02:00	50.44	2042
12:01:00	50.45	9910
11:59:00	50.59	203
11:58:00	50.55	2815
11:57:00	50.58	1408
11:56:00	50.66	38
11:55:00	50.68	307
11:54:00	50.74	19
11:53:00	50.72	2000
11:52:00	50.77	1356
11:51:00	50.74	2106
11:50:00	50.72	1942
11:49:00	50.8	1012
11:48:00	50.75	933
11:47:00	50.76	15
11:45:00	50.76	955
11:43:00	50.74	5665
11:42:00	50.71	689
11:41:00	50.72	1408
11:40:00	50.7	500
11:39:00	50.72	7965
11:38:00	50.75	19657
11:37:00	50.83	13463
11:36:00	50.99	33
11:35:00	50.93	10
11:34:00	50.93	278
11:33:00	50.93	5130
11:31:00	50.93	231
11:30:00	50.99	1352
11:29:00	50.98	1505
11:28:00	51.01	2764
11:27:00	51.08	6521
11:26:00	51.08	673
11:25:00	51.01	3162
11:24:00	51.04	3009
11:23:00	51.1	11028
11:22:00	51.1	21362
11:21:00	51.06	23135
11:20:00	50.97	2160
11:19:00	50.92	16280
11:18:00	50.85	5144
11:16:00	50.82	816
11:15:00	50.86	749
11:14:00	50.83	1695
11:13:00	50.85	3714
11:12:00	50.87	679
11:11:00	50.88	5226
11:10:00	50.94	3137
11:09:00	50.84	4634
11:08:00	50.9	8483
11:07:00	50.96	5519
11:06:00	51.07	377
11:05:00	51.08	1501
11:04:00	51.08	7312
11:03:00	51.06	384
11:02:00	51.01	1166
11:00:00	50.92	900
10:59:00	50.99	662
10:58:00	50.93	10
10:57:00	50.93	343
10:56:00	50.86	164
10:55:00	50.88	2792
10:54:00	50.93	8
10:53:00	50.92	1508
10:52:00	50.97	1894
10:51:00	51.01	1565
10:50:00	51.07	71
10:49:00	51.07	19
10:48:00	50.95	4662
10:46:00	50.93	1552
10:45:00	51	4154
10:44:00	50.91	2000
10:43:00	50.97	1353
10:42:00	50.98	1006
10:41:00	51.07	128
10:40:00	51.01	25
10:39:00	51.02	1807
10:37:00	51.01	9674
10:36:00	51.02	989
10:35:00	51.03	11899
10:34:00	50.95	1247
10:33:00	50.98	121
10:32:00	50.96	98
10:31:00	50.98	1038
10:30:00	50.98	4762
10:29:00	51.02	944
10:28:00	51.03	7561
10:27:00	50.96	98
10:26:00	50.91	14302
10:25:00	50.82	454
10:24:00	50.82	305
10:23:00	50.86	6320
10:22:00	50.82	3494
10:21:00	50.76	9483
10:20:00	50.83	1061
10:19:00	50.82	41
10:18:00	50.86	930
10:17:00	50.88	1574
10:16:00	50.9	2002
10:15:00	50.9	2251
10:14:00	50.94	511
10:11:00	50.93	1132
10:10:00	50.9	455
10:08:00	50.83	200
10:07:00	50.83	2018
10:06:00	50.98	25064
10:05:00	50.95	1125
10:04:00	50.84	13281
10:03:00	50.8	724
10:02:00	50.87	1229
10:01:00	50.8	36
10:00:00	50.78	8491
09:59:00	50.75	839
09:58:00	50.68	31
09:56:00	50.57	527
09:55:00	50.49	198
09:54:00	50.56	1359
09:53:00	50.59	1647
09:52:00	50.44	30
09:51:00	50.41	13477
09:50:00	50.53	1450
09:49:00	50.58	2289
09:48:00	50.58	169
09:47:00	50.54	597
09:46:00	50.54	2500
09:45:00	50.5	1894
09:44:00	50.56	2992
09:43:00	50.6	12212
09:42:00	50.76	3789
09:41:00	50.75	8750
09:40:00	50.79	3541
09:39:00	50.84	103
09:38:00	50.84	2793
09:37:00	50.9	442
09:36:00	50.83	5306
09:35:00	50.86	252
09:34:00	50.9	1685
09:33:00	50.95	933
09:32:00	50.97	1578
09:31:00	50.96	4389
09:30:00	50.95	44
09:29:00	50.89	34
09:28:00	50.93	3537
09:27:00	50.92	1512
09:26:00	50.92	1602
09:25:00	51.02	70
09:24:00	51.06	4424
09:23:00	51	1351
09:22:00	50.79	3077
09:21:00	50.78	9116
09:20:00	50.8	16783
09:19:00	50.9	5549
09:18:00	50.91	18445
09:17:00	50.79	1770
09:16:00	50.8	10641
09:15:00	50.67	21737
09:14:00	50.54	2539
09:13:00	50.65	2432
09:12:00	50.69	1515
09:11:00	50.7	11476
09:10:00	50.5	2878
09:09:00	50.42	182
09:08:00	50.51	1525
09:07:00	50.47	600
09:06:00	50.43	4455
09:05:00	50.45	6099
09:04:00	50.55	3599
09:03:00	50.64	10932
09:02:00	50.57	14502
09:01:00	50.42	21455
09:00:00	50.58	17594

Mehr

Kursentwicklung

		+/-	+/-%
Aktuell	49.23
Vortag	50.48	-1.26	-2.49%
1 Woche	51.16	-3.30	-6.27%
4 Wochen	50.82	+0.25	+0.50%
12 Wochen	49.54	+1.94	+4.09%
26 Wochen	58.75	-9.53	-16.21%
52 Wochen	77.01	-30.17	-38.00%
3 Jahre	46.79	+6.73	+15.82%
52W hoch	98.56
52W tief	41.00

Volumen & Umsatz

	Volumen (Stk)	Umsatz (CHF)
Börslich Zeit	2.284 M 17:29:44	114.3 M 17:29:44
Total Zeit
Hist. Börslich Datum	2.284 M 24.03.23	114.3 M 24.03.23
Hist. Ausserbörslich Datum

Börsenplätze

Börse	Whg.	Kurs	+/-%	Datum
STO	SEK	49.23	-2.49%	24.03. 18:00
LSS	SEK	82.49	-1.79%	17.06. 17:24
TGT	EUR	4.430	-2.11%	24.03. 16:48
LSD	EUR	4.457	+0.07%	26.03. 17:37
FRA	EUR	4.347	-2.35%	24.03. 17:15
MUC	EUR	4.515	-0.25%	24.03. 08:02
STU	EUR	4.439	+0.03%	24.03. 13:40
OTN	USD	4.880	-0.41%	22.03. 22:20
DUS	EUR	4.311	-1.43%	24.03. 21:00
BEB	EUR	4.417	-1.58%	24.03. 21:43
STA	CHF	4.391	-54.19%	31.12. 16:08
TRAC	GBP	0.00000000		25.09. 16:14
STUD	EUR	4.522	+1.77%	24.03. 10:31
OMC	SEK	50.53	+2.28%	24.03. 16:07
OMS	SEK	49.36	-2.51%	24.03. 19:50

Mehr

	Vorjahr	Aktuell
Jahreshoch	101.00	58.92
Datum	04.01.22	17.02.23
Jahrestief	41.00	42.81
Datum	23.11.22	17.01.23

Stammdaten

Börse	NASDAQ Nordic Exchange Stockholm, Equities
Domizil	Schweden
Domizil Börse	Schweden
Symbol	EMBRAC B
Valor	113946352
ISIN	SE0016828511
Sektor	Internet, Software & IT-Dienstleistungen
Instrumententyp	Aktie, Unit, PS, Beteiligungsschein

Nominalwert	0
Nominalwährung	SEK
Anzahl ausgegebener Wertpapiere	1.192 G
Marktkapital	58.70 G

Branche

Internet, Software & IT-Dienstleistungen

	Börse	Land/Whg.	Marktkap. in Mrd. CHF
Microsoft Rg	NMS	US/USD	2'088.51
Alphabet-A Rg	NMS	US/USD	1'354.07
Meta Platforms Rg-A	NMS	US/USD	534.14
Prosus Rg-N	EAM	NL/EUR	238.68
Oracle Rg	NYX	US/USD	237.61
Alibaba Grp Sp ADR	NYX	US/USD	230.07
Salesforce Rg	NYX	US/USD	190.06
Adobe Rg	NMS	US/USD	171.66
SAP I	ETR	DE/EUR	150.86
Netflix Rg	NMS	US/USD	146.25
Intuit Rg	NMS	US/USD	120.51
Booking Hldg Rg	NMS	US/USD	94.10
Automatic Data P Rg	NMS	US/USD	88.72
ServiceNow Rg	NYX	US/USD	87.45
Fiserv Inc Rg	NMS	US/USD	70.68
Activision Blizz Rg	NMS	US/USD	66.18
Uber Tech Rg	NYX	US/USD	61.80
MercadoLibre Rg	NMS	US/USD	59.67
NetEase Sp ADR	NMS	US/USD	58.72
Palo Alto Net Rg	NMS	US/USD	57.96
Synopsys Rg	NMS	US/USD	57.35
Cadence Design Rg	NMS	US/USD	55.87
Baidu Sp ADR-A	NMS	US/USD	54.99
Shopify Rg-A	TOR	CA/CAD	54.69
Sea Sp ADR-A	NYX	US/USD	54.55
Dassault Syst	EPA	FR/EUR	53.37
VMware Rg-A	NYX	US/USD	52.18
Arista Networks Rg	NYX	US/USD	51.76
Fortinet Rg	NMS	US/USD	49.39
Workday-A	NMS	US/USD	49.32
Snowflake Rg-A	NYX	US/USD	43.91
Autodesk Inc Rg	NMS	US/USD	43.00
Paychex Inc Rg	NMS	US/USD	39.23
Constellation So Rg	TOR	CA/CAD	36.83
Electronic Arts Rg	NMS	US/USD	32.64
CrwdStrik Hldg Rg-A	NMS	US/USD	31.04
Capgemini	EPA	FR/EUR	30.96
Cognizant Tech So-A	NMS	US/USD	29.87
The Trade Desk Rg-A	NMS	US/USD	29.65
Fidelity Nationa Rg	NYX	US/USD	29.42
Verisk Analytics Rg	NMS	US/USD	28.88
Amadeus IT Grp Br-A	STN	ES/EUR	28.12
Ansys Rg	NMS	US/USD	27.49
Veeva Systems Rg-A	NYX	US/USD	27.34
Roblox Rg-A	NYX	US/USD	26.28
Global Payments Rg	NYX	US/USD	25.96
Gartner Rg	NYX	US/USD	24.68
Verisign Rg	NMS	US/USD	21.17
Datadog Rg-A	NMS	US/USD	20.86
Take-Two Interac Rg	NMS	US/USD	19.920
HubSpot Rg	THM	US/USD	19.550
Cloudflare Rg-A	NYX	US/USD	19.220
Pinterest Rg-A	NYX	US/USD	18.780
Fair Isaac Rg	NYX	US/USD	17.380
MongoDB-A Rg	NMS	US/USD	16.800
Check Point Sftw Rg	NMS	US/USD	16.570
Palantir Tchnl-A Rg	NYX	US/USD	16.390
Paycom Software Rg	NYX	US/USD	16.380
Zscaler Rg	NMS	US/USD	16.240
EPAM Systems Rg	NYX	US/USD	16.060
Coinbase Glb Rg-A	NMS	US/USD	15.710
Splunk Rg	NMS	US/USD	14.990
PTC Rg	NMS	US/USD	14.390
Expedia Group Rg	NMS	US/USD	13.880
Tyler Technologi Rg	NYX	US/USD	13.780
Okta-A Rg	NMS	US/USD	13.270
Akamai Technolog Rg	NMS	US/USD	11.880
Twilio-A	NYX	US/USD	11.510
Worldline	EPA	FR/EUR	11.390
DocuSign Rg	NMS	US/USD	11.380
Amdocs Rg	NMS	US/USD	11.360
Dynatrace Rg	NYX	US/USD	11.310
Unity Software Rg	NYX	US/USD	10.760
Jack Henry & Ass Rg	NMS	US/USD	10.750
Gen Digital Rg	NMS	US/USD	10.480
Ceridin HCM Hldg Rg	NYX	US/USD	10.460
ZoomInf Tech Rg	NMS	US/USD	9.370
Toast Rg-A	NYX	US/USD	8.550
Entain Rg	LSS	GB/GBP	8.510
Roku-A Rg	NMS	US/USD	8.410
Pure Storage Rg-A	NYX	US/USD	7.790
F5 Rg	NMS	US/USD	7.770
Dropbox-A Rg	NMS	US/USD	7.580
BILL Hldg Rg	NYX	US/USD	7.370
Natl Instruments Rg	NMS	US/USD	6.860
monday.com Rg	NMS	US/USD	6.480
Embracer Grp Rg-B	STO	SE/SEK	5.630
Wix.com Rg	NMS	US/USD	5.420
Five9 Rg	NMS	US/USD	4.470
Peloton Intera Rg-A	NMS	US/USD	3.310
Affirm Hldg Rg-A	NMS	US/USD	3.040
C3.ai Rg-A	NYX	US/USD	2.840
Sinch Rg	STO	SE/SEK	2.150
Upstart Hldgs Rg	NMS	US/USD	1.050

Mehr