First North All Share SEK (FIRSTNORTHSEK)

FIRSTNORTHSEK
🏛️ Schweden →
124.94
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 136.66 136.94 136.42 136.90 0.0M
2022-12-29 134.62 136.64 134.30 136.64 0.0M
2022-12-28 135.86 135.89 134.47 134.67 0.0M
2022-12-27 136.07 136.53 135.67 135.92 0.0M
2022-12-23 134.78 136.08 134.70 136.07 0.0M
2022-12-22 134.78 135.42 134.49 134.58 0.0M
2022-12-21 133.67 134.88 133.67 134.82 0.0M
2022-12-20 133.45 133.86 133.03 133.15 0.0M
2022-12-19 137.24 137.24 133.98 134.09 0.0M
2022-12-16 137.84 138.08 135.98 136.85 0.0M
2022-12-15 139.12 139.12 137.32 137.43 0.0M
2022-12-14 139.65 139.65 138.13 139.56 0.0M
2022-12-13 138.95 140.45 137.95 139.43 0.0M
2022-12-12 138.23 138.97 138.08 138.87 0.0M
2022-12-09 137.05 138.67 137.05 138.34 0.0M
2022-12-08 137.51 137.78 135.91 136.70 0.0M
2022-12-07 137.66 138.07 136.67 137.05 0.0M
2022-12-06 138.92 138.92 137.33 137.98 0.0M
2022-12-05 138.45 139.84 138.29 139.27 0.0M
2022-12-02 137.80 139.17 137.08 138.01 0.0M
2022-12-01 136.49 138.19 136.49 137.57 0.0M
2022-11-30 135.61 135.80 134.91 135.80 0.0M
2022-11-29 136.24 136.24 134.77 134.96 0.0M
2022-11-28 136.59 136.76 135.21 135.86 0.0M
2022-11-25 135.90 136.81 135.50 136.43 0.0M
2022-11-24 133.39 135.69 133.18 135.20 0.0M
2022-11-23 133.20 133.82 132.16 133.05 0.0M
2022-11-22 133.62 133.87 132.73 132.87 0.0M
2022-11-21 136.33 136.33 134.02 134.18 0.0M
2022-11-18 136.53 136.74 135.35 136.22 0.0M
2022-11-17 139.24 139.24 136.32 136.40 0.0M
2022-11-16 144.49 144.76 140.75 140.97 0.0M
2022-11-15 144.36 144.42 142.46 144.39 0.0M
2022-11-14 144.74 144.74 143.29 144.02 0.0M
2022-11-11 143.74 144.32 142.83 144.32 0.0M
2022-11-10 139.37 142.95 137.56 142.95 0.0M
2022-11-09 139.90 139.90 138.33 139.38 0.0M
2022-11-08 138.45 139.70 138.12 139.60 0.0M
2022-11-07 137.93 138.54 137.38 138.54 0.0M
2022-11-04 137.63 137.80 136.52 137.77 0.0M
2022-11-03 138.08 138.16 136.10 136.70 0.0M
2022-11-02 138.67 138.88 137.65 138.60 0.0M
2022-11-01 138.09 140.32 137.93 139.00 0.0M
2022-10-31 136.56 137.29 135.49 137.29 0.0M
2022-10-28 136.69 136.81 135.26 136.20 0.0M
2022-10-27 137.94 137.94 135.83 136.51 0.0M
2022-10-26 136.74 138.05 135.70 137.54 0.0M
2022-10-25 135.71 137.12 134.87 137.12 0.0M
2022-10-24 135.39 135.58 134.18 135.57 0.0M
2022-10-21 134.49 135.99 133.93 134.62 0.0M
2022-10-20 135.31 135.31 132.86 135.04 0.0M
2022-10-19 139.70 139.70 135.63 135.67 0.0M
2022-10-18 138.63 139.53 138.55 139.34 0.0M
2022-10-17 137.12 137.93 136.43 137.93 0.0M
2022-10-14 136.53 138.12 136.35 137.06 0.0M
2022-10-13 135.09 136.21 133.84 135.81 0.0M
2022-10-12 136.69 136.97 135.06 135.31 0.0M
2022-10-11 138.37 138.37 135.93 136.78 0.0M
2022-10-10 138.80 139.50 138.29 138.71 0.0M
2022-10-07 140.57 141.26 138.78 139.44 0.0M
2022-10-06 139.24 140.58 139.08 140.36 0.0M
2022-10-05 142.45 142.45 138.00 138.39 0.0M
2022-10-04 141.34 142.51 140.52 142.51 0.0M
2022-10-03 140.93 140.93 138.83 139.98 0.0M
2022-09-30 138.40 141.12 137.81 141.12 0.0M
2022-09-29 138.92 139.28 136.72 137.79 0.0M
2022-09-28 138.49 138.85 136.01 138.48 0.0M
2022-09-27 138.67 139.84 138.42 138.89 0.0M
2022-09-26 139.54 139.62 138.20 138.33 0.0M
2022-09-23 140.98 141.35 137.94 139.47 0.0M
2022-09-22 143.08 143.08 140.67 140.69 0.0M
2022-09-21 143.09 143.75 142.90 143.72 0.0M
2022-09-20 145.53 145.83 143.27 143.74 0.0M
2022-09-19 147.15 147.36 144.37 145.18 0.0M
2022-09-16 148.90 149.01 146.81 147.05 0.0M
2022-09-15 151.54 151.57 149.20 149.52 0.0M
2022-09-14 151.01 152.18 150.53 151.36 0.0M
2022-09-13 155.37 155.88 151.89 152.04 0.0M
2022-09-12 154.82 155.18 154.32 155.15 0.0M
2022-09-09 151.12 154.09 151.12 154.01 0.0M
2022-09-08 151.47 151.77 149.26 150.85 0.0M
2022-09-07 151.32 151.32 149.59 150.89 0.0M
2022-09-06 151.52 153.17 150.58 151.40 0.0M
2022-09-05 152.42 152.42 150.20 151.14 0.0M
2022-09-02 154.92 155.01 152.95 153.92 0.0M
2022-09-01 157.23 157.26 153.71 154.02 0.0M
2022-08-31 157.60 158.00 156.52 157.43 0.0M
2022-08-30 156.56 159.06 156.31 156.90 0.0M
2022-08-29 157.74 157.74 155.05 155.88 0.0M
2022-08-26 161.03 161.61 158.79 158.91 0.0M
2022-08-25 159.93 160.80 159.23 160.30 0.0M
2022-08-24 159.58 159.62 157.23 158.69 0.0M
2022-08-23 160.20 161.14 158.71 159.13 0.0M
2022-08-22 163.85 164.61 160.16 160.44 0.0M
2022-08-19 166.41 166.52 163.80 164.27 0.0M
2022-08-18 166.33 167.95 165.54 166.64 0.0M
2022-08-17 169.52 169.74 167.63 167.68 0.0M
2022-08-16 169.58 170.01 168.60 169.61 0.0M
2022-08-15 168.69 169.18 168.00 168.44 0.0M
2022-08-12 167.07 168.15 166.24 168.15 0.0M
2022-08-11 165.54 167.07 164.65 166.53 0.0M
2022-08-10 163.82 164.62 162.43 164.62 0.0M
2022-08-09 166.36 166.36 163.61 164.36 0.0M
2022-08-08 168.61 168.61 165.82 165.93 0.0M
2022-08-05 170.21 170.45 167.46 167.77 0.0M
2022-08-04 169.15 170.78 168.74 169.68 0.0M
2022-08-03 166.11 168.71 165.63 168.56 0.0M
2022-08-02 166.33 166.78 164.49 165.81 0.0M
2022-08-01 165.94 166.50 164.75 166.27 0.0M
2022-07-29 162.73 165.85 162.61 165.77 0.0M
2022-07-28 162.04 163.04 161.19 162.11 0.0M
2022-07-27 161.78 162.26 159.96 160.95 0.0M
2022-07-26 163.92 164.27 161.98 162.19 0.0M
2022-07-25 164.32 164.58 163.36 163.49 0.0M
2022-07-22 163.34 165.56 162.49 164.63 0.0M
2022-07-21 160.71 163.45 160.38 163.25 0.0M
2022-07-20 160.58 161.56 159.91 160.85 0.0M
2022-07-19 160.72 160.72 158.75 160.21 0.0M
2022-07-18 159.69 161.52 159.37 160.48 0.0M
2022-07-15 161.44 161.70 157.07 159.20 0.0M
2022-07-14 163.25 164.21 160.48 161.08 0.0M
2022-07-13 164.42 164.42 161.70 163.26 0.0M
2022-07-12 166.72 166.72 163.69 164.61 0.0M
2022-07-11 167.71 168.90 167.04 167.32 0.0M
2022-07-08 167.73 168.58 166.72 168.29 0.0M
2022-07-07 166.61 167.79 165.82 167.76 0.0M
2022-07-06 164.58 166.53 164.58 166.23 0.0M
2022-07-05 163.38 165.57 162.08 163.73 0.0M
2022-07-04 165.15 165.24 162.78 162.88 0.0M
2022-07-01 164.14 165.38 163.38 164.51 0.0M
2022-06-30 166.48 166.48 163.02 164.18 0.0M
2022-06-29 166.58 167.39 165.28 166.47 0.0M
2022-06-28 168.63 169.12 167.06 167.16 0.0M
2022-06-27 168.43 169.92 168.00 168.70 0.0M
2022-06-23 166.16 167.07 164.91 166.90 0.0M
2022-06-22 167.38 167.38 162.91 165.76 0.0M
2022-06-21 169.41 169.41 166.62 167.78 0.0M
2022-06-20 168.18 169.50 167.48 168.52 0.0M
2022-06-17 164.93 167.84 164.90 167.63 0.0M
2022-06-16 169.10 169.54 164.04 164.86 0.0M
2022-06-15 169.67 170.30 167.96 168.91 0.0M
2022-06-14 174.22 174.44 168.56 169.27 0.0M
2022-06-13 178.07 178.07 173.05 173.94 0.0M
2022-06-10 183.01 183.01 179.17 179.80 0.0M
2022-06-09 185.39 185.51 182.57 182.89 0.0M
2022-06-08 186.71 187.63 184.22 185.55 0.0M
2022-06-07 184.19 184.19 181.56 183.72 0.0M
2022-06-03 185.05 185.29 183.22 183.62 0.0M
2022-06-02 182.71 184.33 181.98 184.14 0.0M
2022-06-01 186.06 186.06 183.01 183.19 0.0M
2022-05-31 186.05 186.24 184.61 185.62 0.0M
2022-05-30 185.17 186.03 184.71 185.51 0.0M
2022-05-27 179.71 184.25 179.58 184.02 0.0M
2022-05-25 178.05 178.84 176.95 177.85 0.0M
2022-05-24 179.45 179.59 177.09 177.61 0.0M
2022-05-23 180.54 181.69 178.83 179.59 0.0M
2022-05-20 179.23 182.09 178.68 179.59 0.0M
2022-05-19 174.64 178.64 174.32 178.55 0.0M
2022-05-18 177.43 178.34 176.03 176.82 0.0M
2022-05-17 175.48 177.77 175.48 176.79 0.0M
2022-05-16 174.81 175.56 173.96 174.74 0.0M
2022-05-13 172.00 174.67 172.00 174.42 0.0M
2022-05-12 172.17 172.42 167.79 170.46 0.0M
2022-05-11 171.70 174.08 171.25 173.97 0.0M
2022-05-10 171.38 173.12 171.11 171.26 0.0M
2022-05-09 177.24 177.24 170.62 170.71 0.0M
2022-05-06 179.94 180.00 176.97 177.59 0.0M
2022-05-05 183.96 184.84 180.29 180.42 0.0M
2022-05-04 182.38 184.55 182.27 182.42 0.0M
2022-05-03 183.41 184.34 181.68 182.24 0.0M
2022-05-02 184.31 184.50 177.65 182.53 0.0M
2022-04-29 184.39 185.73 183.49 183.93 0.0M
2022-04-28 185.25 185.38 182.29 183.39 0.0M
2022-04-27 187.49 188.16 184.28 185.05 0.0M
2022-04-26 191.05 191.06 186.87 187.24 0.0M
2022-04-25 191.19 192.05 189.19 190.51 0.0M
2022-04-22 195.56 195.65 192.39 192.88 0.0M
2022-04-21 197.46 198.62 196.11 196.37 0.0M
2022-04-20 198.24 199.84 197.46 197.64 0.0M
2022-04-19 200.25 200.40 196.92 198.16 0.0M
2022-04-14 202.13 202.19 199.58 200.43 0.0M
2022-04-13 203.27 203.59 200.68 202.01 0.0M
2022-04-12 202.06 203.12 201.33 202.59 0.0M
2022-04-11 204.83 205.48 201.97 202.47 0.0M
2022-04-08 205.19 205.64 203.47 204.95 0.0M
2022-04-07 204.88 205.72 203.88 204.60 0.0M
2022-04-06 208.00 208.00 203.04 204.18 0.0M
2022-04-05 205.54 208.48 204.91 207.33 0.0M
2022-04-04 203.77 205.09 201.39 204.97 0.0M
2022-04-01 201.70 202.49 200.64 202.16 0.0M
2022-03-31 202.68 203.55 201.06 201.42 0.0M
2022-03-30 202.97 202.97 199.94 201.99 0.0M
2022-03-29 199.32 202.54 199.32 202.54 0.0M
2022-03-28 198.86 199.68 196.87 197.92 0.0M
2022-03-25 197.55 200.87 197.55 197.83 0.0M
2022-03-24 198.47 198.79 196.60 196.99 0.0M
2022-03-23 201.11 201.12 196.76 198.26 0.0M
2022-03-22 198.22 200.47 197.66 200.19 0.0M
2022-03-21 199.22 199.22 196.54 197.82 0.0M
2022-03-18 197.24 198.97 195.39 198.96 0.0M
2022-03-17 195.40 197.54 194.61 196.35 0.0M
2022-03-16 191.06 193.91 191.06 193.91 0.0M
2022-03-15 192.47 192.47 187.71 188.20 0.0M
2022-03-14 193.76 194.11 192.02 193.46 0.0M
2022-03-11 189.88 194.81 189.58 192.76 0.0M
2022-03-10 192.32 192.85 188.13 188.43 0.0M
2022-03-09 186.81 191.98 186.81 190.77 0.0M
2022-03-08 180.97 185.86 180.91 184.34 0.0M
2022-03-07 181.57 184.83 176.14 181.46 0.0M
2022-03-04 186.69 187.75 183.10 184.00 0.0M
2022-03-03 193.86 194.02 187.41 187.64 0.0M
2022-03-02 191.88 193.56 189.18 193.06 0.0M
2022-03-01 198.34 198.34 192.52 192.52 0.0M
2022-02-28 191.86 198.29 191.86 198.29 0.0M
2022-02-25 190.75 194.41 189.59 193.72 0.0M
2022-02-24 180.38 188.25 179.50 187.94 0.0M
2022-02-23 191.86 194.34 190.89 191.05 0.0M
2022-02-22 183.03 191.79 182.51 190.42 0.0M
2022-02-21 195.85 195.85 187.55 187.81 0.0M
2022-02-18 199.39 200.15 195.49 196.05 0.0M
2022-02-17 207.43 208.00 199.53 200.45 0.0M
2022-02-16 209.67 209.75 205.27 205.76 0.0M
2022-02-15 203.63 208.75 203.63 208.36 0.0M
2022-02-14 207.02 207.02 199.82 204.20 0.0M
2022-02-11 212.51 212.75 211.56 211.93 0.0M
2022-02-10 215.98 216.08 211.79 214.24 0.0M
2022-02-09 211.37 215.64 211.33 215.35 0.0M
2022-02-08 214.31 214.31 209.55 211.44 0.0M
2022-02-07 215.43 216.19 212.88 213.92 0.0M
2022-02-04 217.08 217.45 213.59 214.47 0.0M
2022-02-03 219.46 219.95 215.77 216.13 0.0M
2022-02-02 222.07 222.44 220.23 220.55 0.0M
2022-02-01 219.53 221.42 219.44 220.65 0.0M
2022-01-31 214.55 217.87 214.55 217.40 0.0M
2022-01-28 212.64 212.65 209.48 211.80 0.0M
2022-01-27 209.04 212.96 208.54 212.00 0.0M
2022-01-26 207.19 212.05 207.19 211.99 0.0M
2022-01-25 206.96 210.18 205.20 205.54 0.0M
2022-01-24 215.99 215.99 204.58 205.40 0.0M
2022-01-21 221.16 221.30 215.93 217.72 0.0M
2022-01-20 220.54 223.83 219.14 223.81 0.0M
2022-01-19 217.86 220.79 216.91 219.27 0.0M
2022-01-18 221.51 221.51 215.11 219.86 0.0M
2022-01-17 223.86 223.88 219.67 221.37 0.0M
2022-01-14 225.42 225.42 222.79 223.18 0.0M
2022-01-13 226.82 228.39 225.77 226.33 0.0M
2022-01-12 228.87 229.20 226.04 226.66 0.0M
2022-01-11 226.54 228.18 225.92 226.74 0.0M
2022-01-10 235.41 235.44 225.06 225.45 0.0M
2022-01-07 239.85 239.85 233.89 234.39 0.0M
2022-01-05 242.99 242.99 241.02 241.65 0.0M
2022-01-04 248.36 248.83 242.73 242.87 0.0M
2022-01-03 243.87 247.17 243.86 246.81 0.0M