First North All Share DKK (FIRSTNORTHDKK)

FIRSTNORTHDKK
🏛️ Schweden →
104.73
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 104.44 104.71 103.79 104.03 0.0M
2023-12-28 103.45 104.61 103.45 104.53 0.0M
2023-12-27 102.50 103.76 102.50 103.42 0.0M
2023-12-22 100.99 102.57 100.99 102.57 0.0M
2023-12-21 101.27 101.45 100.60 101.30 0.0M
2023-12-20 101.23 101.78 101.06 101.59 0.0M
2023-12-19 100.14 100.97 100.14 100.88 0.0M
2023-12-18 99.58 100.18 99.49 100.18 0.0M
2023-12-15 99.09 99.38 98.73 99.24 0.0M
2023-12-14 97.79 99.68 97.79 99.00 0.0M
2023-12-13 95.95 96.97 95.91 96.75 0.0M
2023-12-12 96.66 96.66 95.41 95.91 0.0M
2023-12-11 96.88 96.94 96.16 96.42 0.0M
2023-12-08 97.25 97.62 96.50 97.00 0.0M
2023-12-07 96.32 97.05 95.55 97.00 0.0M
2023-12-06 95.71 96.44 95.46 96.43 0.0M
2023-12-05 94.94 95.48 94.94 95.48 0.0M
2023-12-04 95.05 95.76 94.77 94.91 0.0M
2023-12-01 94.00 94.97 94.00 94.97 0.0M
2023-11-30 94.72 94.80 93.27 93.97 0.0M
2023-11-29 94.00 94.84 94.00 94.66 0.0M
2023-11-28 93.84 94.03 92.84 93.84 0.0M
2023-11-27 94.35 94.57 93.78 93.86 0.0M
2023-11-24 94.33 94.54 94.02 94.37 0.0M
2023-11-23 94.38 94.60 93.95 94.28 0.0M
2023-11-22 93.50 93.95 93.16 93.76 0.0M
2023-11-21 94.33 94.59 93.26 93.50 0.0M
2023-11-20 93.44 93.88 93.30 93.82 0.0M
2023-11-17 92.48 93.22 92.48 93.14 0.0M
2023-11-16 93.56 93.63 92.38 92.40 0.0M
2023-11-15 93.33 93.92 92.99 93.56 0.0M
2023-11-14 90.86 93.16 90.68 93.15 0.0M
2023-11-13 91.18 91.33 90.53 90.72 0.0M
2023-11-10 91.24 91.37 90.64 90.86 0.0M
2023-11-09 90.20 91.63 90.20 91.57 0.0M
2023-11-08 90.82 91.09 90.05 91.09 0.0M
2023-11-07 91.24 91.76 90.24 90.73 0.0M
2023-11-06 90.99 91.68 90.57 91.14 0.0M
2023-11-03 89.64 90.63 89.64 90.58 0.0M
2023-11-02 88.45 89.42 88.18 89.16 0.0M
2023-11-01 88.27 88.90 87.76 88.00 0.0M
2023-10-31 86.36 87.88 86.32 87.85 0.0M
2023-10-30 85.70 86.41 85.70 86.09 0.0M
2023-10-27 86.53 86.67 85.13 85.91 0.0M
2023-10-26 85.14 86.39 84.93 86.02 0.0M
2023-10-25 87.68 87.73 85.46 85.81 0.0M
2023-10-24 87.34 87.99 87.00 87.53 0.0M
2023-10-23 88.96 89.41 86.85 87.16 0.0M
2023-10-20 89.31 89.74 88.40 88.88 0.0M
2023-10-19 90.80 91.49 89.93 90.03 0.0M
2023-10-18 92.39 92.50 91.23 91.27 0.0M
2023-10-17 94.43 94.65 91.83 92.68 0.0M
2023-10-16 95.87 95.87 94.45 94.64 0.0M
2023-10-13 97.16 97.17 95.24 95.26 0.0M
2023-10-12 97.85 98.05 96.98 96.98 0.0M
2023-10-11 97.81 98.08 97.43 97.60 0.0M
2023-10-10 96.82 98.30 96.82 98.24 0.0M
2023-10-09 97.66 97.66 96.30 96.42 0.0M
2023-10-06 97.77 98.10 96.89 97.74 0.0M
2023-10-05 96.48 97.56 96.48 97.22 0.0M
2023-10-04 97.48 97.49 95.82 95.96 0.0M
2023-10-03 99.18 99.28 97.52 97.70 0.0M
2023-10-02 99.88 100.17 98.81 98.98 0.0M
2023-09-29 99.46 100.36 99.46 100.02 0.0M
2023-09-28 99.58 99.81 98.27 98.94 0.0M
2023-09-27 98.93 99.79 98.80 99.36 0.0M
2023-09-26 99.45 99.51 98.54 98.64 0.0M
2023-09-25 99.36 99.69 99.03 99.57 0.0M
2023-09-22 99.06 99.24 98.75 99.24 0.0M
2023-09-21 99.28 99.60 98.14 98.64 0.0M
2023-09-20 98.68 99.83 98.68 99.72 0.0M
2023-09-19 99.27 99.39 98.50 98.83 0.0M
2023-09-18 99.94 100.07 98.43 98.81 0.0M
2023-09-15 100.59 100.76 99.70 99.71 0.0M
2023-09-14 100.04 100.49 99.71 100.49 0.0M
2023-09-13 100.44 100.61 99.24 99.93 0.0M
2023-09-12 101.67 101.97 100.55 100.63 0.0M
2023-09-11 102.43 102.59 101.56 101.65 0.0M
2023-09-08 102.67 102.85 101.94 102.25 0.0M
2023-09-07 103.20 103.30 102.27 102.41 0.0M
2023-09-06 103.71 103.77 103.11 103.14 0.0M
2023-09-05 104.23 104.35 103.51 103.55 0.0M
2023-09-04 105.15 105.40 104.30 104.53 0.0M
2023-09-01 104.56 104.76 104.21 104.71 0.0M
2023-08-31 104.14 104.66 103.98 104.55 0.0M
2023-08-30 104.60 104.98 104.17 104.58 0.0M
2023-08-29 103.86 104.26 103.51 104.17 0.0M
2023-08-28 103.03 103.66 102.93 103.45 0.0M
2023-08-25 102.47 103.30 102.45 102.71 0.0M
2023-08-24 103.77 104.09 102.32 102.49 0.0M
2023-08-23 104.38 104.38 103.17 103.84 0.0M
2023-08-22 103.30 104.38 103.30 104.21 0.0M
2023-08-21 103.78 104.08 103.13 103.28 0.0M
2023-08-18 104.29 104.84 103.38 103.96 0.0M
2023-08-17 105.14 105.42 104.60 104.84 0.0M
2023-08-16 106.45 106.52 105.13 105.30 0.0M
2023-08-15 108.67 108.67 106.52 106.78 0.0M
2023-08-14 108.04 108.93 107.99 108.93 0.0M
2023-08-11 109.52 109.82 108.22 108.46 0.0M
2023-08-10 109.68 110.27 109.58 110.11 0.0M
2023-08-09 109.75 110.22 109.57 109.75 0.0M
2023-08-08 110.25 110.31 109.07 109.34 0.0M
2023-08-07 111.04 111.11 110.14 110.39 0.0M
2023-08-04 110.33 111.26 109.86 111.26 0.0M
2023-08-03 110.25 110.68 109.79 110.01 0.0M
2023-08-02 110.94 110.94 110.00 110.26 0.0M
2023-08-01 111.13 111.66 111.05 111.47 0.0M
2023-07-31 111.27 111.49 110.76 111.23 0.0M
2023-07-28 110.22 110.99 109.97 110.99 0.0M
2023-07-27 111.06 111.59 110.76 110.99 0.0M
2023-07-26 110.84 110.85 109.56 110.02 0.0M
2023-07-25 110.81 110.91 109.48 110.91 0.0M
2023-07-24 108.38 109.81 108.38 109.81 0.0M
2023-07-21 108.54 108.54 107.88 108.23 0.0M
2023-07-20 109.62 109.62 108.11 108.63 0.0M
2023-07-19 108.54 109.64 108.40 109.64 0.0M
2023-07-18 107.26 108.21 107.24 108.19 0.0M
2023-07-17 106.46 107.06 106.12 106.47 0.0M
2023-07-14 107.72 107.72 106.63 106.79 0.0M
2023-07-13 107.68 108.29 107.11 108.15 0.0M
2023-07-12 105.39 107.49 105.06 107.43 0.0M
2023-07-11 104.81 105.48 104.81 105.48 0.0M
2023-07-10 104.43 104.57 103.93 104.35 0.0M
2023-07-07 104.33 104.74 104.07 104.64 0.0M
2023-07-06 105.19 105.19 103.78 103.97 0.0M
2023-07-05 106.21 106.35 105.59 105.67 0.0M
2023-07-04 105.50 106.51 105.44 106.51 0.0M
2023-07-03 106.57 106.79 105.05 105.23 0.0M
2023-06-30 105.66 106.40 105.38 106.34 0.0M
2023-06-29 105.92 106.14 105.29 105.59 0.0M
2023-06-28 104.61 105.66 104.61 105.54 0.0M
2023-06-27 105.67 105.81 103.93 104.34 0.0M
2023-06-26 106.85 106.95 105.38 105.62 0.0M
2023-06-22 106.12 106.65 105.79 106.65 0.0M
2023-06-21 106.27 106.42 105.88 106.16 0.0M
2023-06-20 106.84 107.17 106.17 106.25 0.0M
2023-06-19 108.63 108.63 106.87 106.89 0.0M
2023-06-16 108.90 109.56 108.82 108.98 0.0M
2023-06-15 108.97 109.24 108.07 109.01 0.0M
2023-06-14 109.79 109.79 108.86 109.11 0.0M
2023-06-13 109.09 109.56 108.22 109.20 0.0M
2023-06-12 108.29 108.82 108.04 108.77 0.0M
2023-06-09 107.90 107.97 107.05 107.86 0.0M
2023-06-08 107.88 108.09 107.34 107.60 0.0M
2023-06-07 108.69 109.02 107.98 108.26 0.0M
2023-06-05 108.88 108.97 108.29 108.49 0.0M
2023-06-02 108.93 109.48 108.67 109.22 0.0M
2023-06-01 108.70 109.09 107.40 108.25 0.0M
2023-05-31 108.20 108.52 107.23 108.52 0.0M
2023-05-30 109.41 109.52 107.96 107.96 0.0M
2023-05-29 109.92 110.28 109.05 109.11 0.0M
2023-05-26 108.63 109.50 108.49 109.35 0.0M
2023-05-25 109.16 109.89 108.17 108.17 0.0M
2023-05-24 111.47 111.47 108.75 108.75 0.0M
2023-05-23 111.78 112.28 111.47 111.64 0.0M
2023-05-22 113.34 113.34 111.87 111.97 0.0M
2023-05-19 112.81 113.29 112.58 112.85 0.0M
2023-05-17 113.61 113.96 112.74 112.86 0.0M
2023-05-16 113.85 114.49 113.60 113.75 0.0M
2023-05-15 112.70 113.15 112.35 113.15 0.0M
2023-05-12 113.17 113.18 112.30 112.49 0.0M
2023-05-11 113.67 114.24 112.58 112.77 0.0M
2023-05-10 113.69 114.37 112.88 113.00 0.0M
2023-05-09 115.18 115.24 113.28 113.63 0.0M
2023-05-08 115.55 116.03 114.69 114.96 0.0M
2023-05-05 114.86 115.56 114.65 115.56 0.0M
2023-05-04 114.25 114.52 113.32 114.41 0.0M
2023-05-03 114.41 114.45 113.92 114.03 0.0M
2023-05-02 115.13 115.55 113.90 114.08 0.0M
2023-05-01 114.83 114.83 114.44 114.51 0.0M
2023-04-28 114.72 114.77 113.76 114.57 0.0M
2023-04-27 112.56 114.17 112.56 114.17 0.0M
2023-04-26 114.39 114.30 112.74 113.11 0.0M
2023-04-25 114.59 115.10 114.07 114.39 0.0M
2023-04-24 113.98 114.64 113.98 114.41 0.0M
2023-04-21 114.44 114.50 113.20 113.95 0.0M
2023-04-20 114.52 114.71 113.94 114.19 0.0M
2023-04-19 114.48 114.48 113.96 114.42 0.0M
2023-04-18 115.06 115.51 114.38 114.55 0.0M
2023-04-17 114.38 115.24 114.38 114.98 0.0M
2023-04-14 112.52 114.13 112.52 113.86 0.0M
2023-04-13 112.12 112.50 111.56 112.23 0.0M
2023-04-12 112.75 112.95 111.93 112.02 0.0M
2023-04-11 112.84 112.84 111.90 112.41 0.0M
2023-04-06 112.41 113.30 112.41 112.88 0.0M
2023-04-05 113.57 114.04 112.38 112.59 0.0M
2023-04-04 113.25 114.23 113.18 113.83 0.0M
2023-04-03 113.94 114.18 112.70 113.04 0.0M
2023-03-31 112.66 113.93 112.32 113.82 0.0M
2023-03-30 111.21 112.38 110.99 112.38 0.0M
2023-03-29 111.38 111.96 111.01 111.63 0.0M
2023-03-28 112.50 112.60 110.96 111.45 0.0M
2023-03-27 112.58 112.82 112.11 112.28 0.0M
2023-03-24 112.89 113.27 111.72 112.00 0.0M
2023-03-23 112.89 112.98 111.93 112.98 0.0M
2023-03-22 114.03 114.12 112.54 112.77 0.0M
2023-03-21 114.07 114.64 113.80 114.07 0.0M
2023-03-20 113.32 113.86 111.72 113.72 0.0M
2023-03-17 115.03 115.73 113.75 114.05 0.0M
2023-03-16 113.79 114.69 113.24 114.69 0.0M
2023-03-15 115.94 116.14 113.39 113.54 0.0M
2023-03-14 113.05 115.67 113.04 115.61 0.0M
2023-03-13 115.66 115.66 111.61 113.36 0.0M
2023-03-10 116.14 116.14 114.91 115.65 0.0M
2023-03-09 117.24 117.45 116.38 117.22 0.0M
2023-03-08 116.74 117.08 116.15 117.08 0.0M
2023-03-07 118.86 119.46 117.05 117.17 0.0M
2023-03-06 119.47 119.48 118.34 118.69 0.0M
2023-03-03 118.56 119.15 118.35 118.93 0.0M
2023-03-02 117.74 118.20 117.54 117.95 0.0M
2023-03-01 118.97 119.53 117.92 117.94 0.0M
2023-02-28 119.24 119.49 118.18 119.01 0.0M
2023-02-27 117.54 118.70 117.54 118.63 0.0M
2023-02-24 119.39 119.55 117.15 117.39 0.0M
2023-02-23 118.71 119.32 118.54 118.76 0.0M
2023-02-22 119.51 119.54 118.10 118.48 0.0M
2023-02-21 120.64 120.70 119.05 119.16 0.0M
2023-02-20 119.75 120.36 119.50 120.31 0.0M
2023-02-17 119.25 119.35 118.54 118.97 0.0M
2023-02-16 119.88 120.39 118.82 119.82 0.0M
2023-02-15 120.06 120.47 119.65 119.94 0.0M
2023-02-14 120.22 120.91 119.58 120.26 0.0M
2023-02-13 119.28 119.84 118.93 119.84 0.0M
2023-02-10 121.02 121.17 118.59 119.12 0.0M
2023-02-09 120.11 121.16 119.54 120.59 0.0M
2023-02-08 119.85 120.25 119.37 119.41 0.0M
2023-02-07 118.25 118.93 118.24 118.77 0.0M
2023-02-06 118.34 118.34 117.13 117.37 0.0M
2023-02-03 118.78 118.99 117.78 118.40 0.0M
2023-02-02 116.65 118.86 116.65 118.86 0.0M
2023-02-01 115.63 116.42 115.63 116.03 0.0M
2023-01-31 116.10 116.27 114.92 115.41 0.0M
2023-01-30 117.28 117.28 115.98 116.21 0.0M
2023-01-27 117.00 117.12 116.61 117.00 0.0M
2023-01-26 116.99 117.58 116.68 116.79 0.0M
2023-01-25 117.82 117.93 116.15 116.46 0.0M
2023-01-24 118.59 118.68 117.68 117.95 0.0M
2023-01-23 117.30 118.32 117.11 118.32 0.0M
2023-01-20 116.41 116.88 116.07 116.88 0.0M
2023-01-19 117.24 117.53 116.06 116.11 0.0M
2023-01-18 116.98 117.77 116.76 117.56 0.0M
2023-01-17 116.47 116.56 115.71 116.56 0.0M
2023-01-16 116.03 116.56 116.03 116.38 0.0M
2023-01-13 114.86 115.97 114.72 115.68 0.0M
2023-01-12 114.15 115.18 113.76 114.70 0.0M
2023-01-11 114.50 114.73 113.82 114.13 0.0M
2023-01-10 114.67 114.67 113.59 114.34 0.0M
2023-01-09 114.58 114.58 113.87 114.57 0.0M
2023-01-05 114.27 114.30 113.37 113.37 0.0M
2023-01-04 114.53 114.73 113.59 114.08 0.0M
2023-01-03 114.14 115.14 113.93 114.24 0.0M
2023-01-02 113.06 114.34 113.06 114.34 0.0M