First North Basic Materials PI (FN55PI)

FN55PI
🏛️ Schweden →
113.44
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
2024-12-30 114.44 118.28 113.92 117.76 0.0M
2024-12-27 114.22 115.58 114.07 115.44 0.0M
2024-12-23 114.97 115.48 114.16 115.12 0.0M
2024-12-20 114.93 116.25 113.02 115.37 0.0M
2024-12-19 115.17 115.91 114.15 115.24 0.0M
2024-12-18 115.08 116.42 115.06 115.37 0.0M
2024-12-17 117.74 119.09 115.30 115.47 0.0M
2024-12-16 119.16 120.47 117.91 118.81 0.0M
2024-12-13 121.35 121.54 119.55 119.65 0.0M
2024-12-12 120.68 122.06 119.99 121.20 0.0M
2024-12-11 120.96 122.46 119.60 120.94 0.0M
2024-12-10 120.21 121.69 119.74 121.47 0.0M
2024-12-09 121.83 123.36 120.18 120.33 0.0M
2024-12-06 122.10 122.40 120.38 121.30 0.0M
2024-12-05 122.27 122.31 120.37 120.67 0.0M
2024-12-04 120.77 122.16 119.97 120.86 0.0M
2024-12-03 119.77 121.22 119.37 120.84 0.0M
2024-12-02 119.12 122.05 119.08 119.91 0.0M
2024-11-29 120.13 120.25 119.05 120.03 0.0M
2024-11-28 122.14 122.63 118.85 119.71 0.0M
2024-11-27 123.58 123.60 120.78 121.29 0.0M
2024-11-26 122.21 124.58 121.24 122.98 0.0M
2024-11-25 122.41 123.90 121.65 123.07 0.0M
2024-11-22 119.78 124.05 118.43 122.45 0.0M
2024-11-21 121.59 121.97 119.03 119.95 0.0M
2024-11-20 125.88 126.27 121.03 121.39 0.0M
2024-11-19 125.19 126.96 123.65 124.96 0.0M
2024-11-18 125.21 126.72 124.35 126.42 0.0M
2024-11-15 126.21 127.21 123.40 125.62 0.0M
2024-11-14 126.15 127.84 121.89 126.26 0.0M
2024-11-13 126.08 127.59 124.34 125.43 0.0M
2024-11-12 126.14 129.20 125.00 125.73 0.0M
2024-11-11 127.00 127.45 125.83 126.86 0.0M
2024-11-08 128.59 128.59 124.66 126.49 0.0M
2024-11-07 126.92 129.41 125.81 128.93 0.0M
2024-11-06 128.17 128.56 124.87 126.63 0.0M
2024-11-05 129.37 129.63 126.62 127.56 0.0M
2024-11-04 131.44 131.88 128.64 129.46 0.0M
2024-11-01 131.48 133.11 131.04 132.54 0.0M
2024-10-31 129.08 133.57 129.08 131.08 0.0M
2024-10-30 131.29 131.92 129.09 129.69 0.0M
2024-10-29 131.61 132.33 129.82 130.44 0.0M
2024-10-28 134.24 134.98 131.40 132.08 0.0M
2024-10-25 136.76 136.84 134.37 134.37 0.0M
2024-10-24 138.28 138.83 136.76 137.36 0.0M
2024-10-23 139.74 139.74 136.71 137.64 0.0M
2024-10-22 140.77 143.01 140.26 140.43 0.0M
2024-10-21 141.13 142.98 139.39 140.49 0.0M
2024-10-18 142.61 142.88 140.26 140.56 0.0M
2024-10-17 143.03 143.12 140.92 142.29 0.0M
2024-10-16 142.15 143.06 141.28 142.24 0.0M
2024-10-15 143.15 144.27 141.98 142.36 0.0M
2024-10-14 143.83 144.62 142.47 143.01 0.0M
2024-10-11 142.32 144.02 142.28 143.39 0.0M
2024-10-10 143.68 145.26 142.01 143.50 0.0M
2024-10-09 144.86 145.25 143.19 143.43 0.0M
2024-10-08 144.61 146.10 143.73 144.52 0.0M
2024-10-07 144.64 146.19 144.36 145.17 0.0M
2024-10-04 144.53 145.33 143.87 144.87 0.0M
2024-10-03 145.76 146.71 144.53 144.62 0.0M
2024-10-02 146.52 146.95 145.61 146.04 0.0M
2024-10-01 147.09 148.37 146.52 146.96 0.0M
2024-09-30 147.70 148.94 146.58 147.46 0.0M
2024-09-27 148.18 148.20 146.20 147.81 0.0M
2024-09-26 146.71 149.06 146.32 148.35 0.0M
2024-09-25 143.00 146.56 143.00 145.77 0.0M
2024-09-24 147.56 148.19 144.19 144.19 0.0M
2024-09-23 148.41 149.05 146.65 147.45 0.0M
2024-09-20 147.41 148.43 145.70 148.06 0.0M
2024-09-19 148.61 150.30 146.62 147.50 0.0M
2024-09-18 146.98 148.04 145.98 146.36 0.0M
2024-09-17 145.80 147.43 145.34 146.98 0.0M
2024-09-16 148.38 149.08 144.55 145.28 0.0M
2024-09-13 141.74 148.59 141.53 148.59 0.0M
2024-09-12 140.65 141.40 139.91 141.27 0.0M
2024-09-11 139.86 140.51 138.70 140.18 0.0M
2024-09-10 139.74 141.58 139.18 139.66 0.0M
2024-09-09 140.61 140.99 139.18 140.15 0.0M
2024-09-06 142.09 142.09 139.87 140.41 0.0M
2024-09-05 141.44 142.20 140.76 141.64 0.0M
2024-09-04 143.19 144.21 141.17 141.19 0.0M
2024-09-03 144.23 145.41 142.98 143.61 0.0M
2024-09-02 144.35 144.88 142.85 144.17 0.0M
2024-08-30 143.19 145.21 142.11 145.02 0.0M
2024-08-29 142.25 143.12 140.98 142.39 0.0M
2024-08-28 139.40 142.26 139.05 141.85 0.0M
2024-08-27 138.29 139.57 137.77 139.05 0.0M
2024-08-26 139.53 141.14 137.63 138.06 0.0M
2024-08-23 135.16 139.79 134.89 139.64 0.0M
2024-08-22 134.33 135.04 133.29 134.43 0.0M
2024-08-21 135.16 135.63 133.15 133.80 0.0M
2024-08-20 135.79 136.30 132.90 135.13 0.0M
2024-08-19 136.34 136.51 133.39 135.75 0.0M
2024-08-16 134.60 135.37 132.55 133.16 0.0M
2024-08-15 133.87 134.81 132.84 134.09 0.0M
2024-08-14 134.60 136.15 134.44 134.68 0.0M
2024-08-13 134.43 135.42 133.19 134.06 0.0M
2024-08-12 134.23 135.44 132.00 134.24 0.0M
2024-08-09 132.71 134.29 132.71 134.29 0.0M
2024-08-08 132.66 133.19 131.20 132.35 0.0M
2024-08-07 129.96 135.09 129.96 133.18 0.0M
2024-08-06 125.92 129.47 125.92 128.77 0.0M
2024-08-05 128.10 128.10 123.98 125.50 0.0M
2024-08-02 133.32 133.58 130.73 131.86 0.0M
2024-08-01 135.23 135.94 133.91 134.03 0.0M
2024-07-31 135.49 135.54 134.37 134.93 0.0M
2024-07-30 134.01 134.73 132.99 134.70 0.0M
2024-07-29 131.98 132.53 130.46 131.64 0.0M
2024-07-26 133.35 134.45 130.08 131.14 0.0M
2024-07-25 134.02 134.16 132.35 133.46 0.0M
2024-07-24 134.16 135.92 132.80 134.83 0.0M
2024-07-23 134.64 134.91 133.38 133.86 0.0M
2024-07-22 137.23 137.23 133.74 134.20 0.0M
2024-07-19 135.10 136.35 133.26 136.12 0.0M
2024-07-18 137.83 137.83 135.04 135.76 0.0M
2024-07-17 135.09 138.36 134.10 137.71 0.0M
2024-07-16 134.28 136.39 133.97 134.78 0.0M
2024-07-15 136.36 137.24 133.52 134.86 0.0M
2024-07-12 135.44 137.08 133.98 135.79 0.0M
2024-07-11 135.90 136.21 134.43 135.87 0.0M
2024-07-10 134.73 135.72 133.83 135.72 0.0M
2024-07-09 134.40 135.32 133.50 134.40 0.0M
2024-07-08 136.83 137.59 135.82 136.05 0.0M
2024-07-05 138.18 139.08 136.76 137.23 0.0M
2024-07-04 137.74 139.14 136.51 138.54 0.0M
2024-07-03 136.40 138.48 135.01 138.48 0.0M
2024-07-02 134.24 136.37 133.55 134.87 0.0M
2024-07-01 137.67 138.44 132.26 133.61 0.0M
2024-06-28 137.24 138.28 136.43 138.28 0.0M
2024-06-27 138.84 139.50 136.78 137.35 0.0M
2024-06-26 139.73 140.13 138.75 139.14 0.0M
2024-06-25 140.65 141.41 138.12 139.71 0.0M
2024-06-24 140.87 141.74 138.60 140.52 0.0M
2024-06-20 138.97 142.01 138.97 140.74 0.0M
2024-06-19 139.23 141.28 138.83 139.52 0.0M
2024-06-18 137.69 138.99 136.86 138.69 0.0M
2024-06-17 137.31 139.08 136.38 137.45 0.0M
2024-06-14 138.87 139.28 137.06 138.95 0.0M
2024-06-13 139.00 139.73 138.04 138.46 0.0M
2024-06-12 138.45 139.91 137.63 139.58 0.0M
2024-06-11 137.86 138.89 137.52 138.70 0.0M
2024-06-10 134.97 138.07 134.63 137.62 0.0M
2024-06-07 137.84 137.84 135.93 136.63 0.0M
2024-06-05 136.51 137.97 135.75 136.21 0.0M
2024-06-04 137.45 139.38 136.00 136.27 0.0M
2024-06-03 137.56 139.82 137.48 138.06 0.0M
2024-05-31 137.87 138.42 136.87 137.08 0.0M
2024-05-30 136.62 137.70 135.82 137.30 0.0M
2024-05-29 141.48 141.77 136.18 137.11 0.0M
2024-05-28 142.72 143.17 141.22 141.22 0.0M
2024-05-27 142.93 143.39 141.41 142.16 0.0M
2024-05-24 141.35 143.15 141.35 142.62 0.0M
2024-05-23 144.60 145.31 139.95 142.24 0.0M
2024-05-22 143.62 144.61 141.81 143.63 0.0M
2024-05-21 145.92 147.36 142.72 143.83 0.0M
2024-05-20 148.82 148.82 144.44 146.40 0.0M
2024-05-17 146.65 148.29 145.99 147.94 0.0M
2024-05-16 144.43 146.95 143.70 146.10 0.0M
2024-05-15 137.57 144.56 137.57 143.30 0.0M
2024-05-14 134.90 137.90 134.63 137.43 0.0M
2024-05-13 136.32 136.65 134.27 134.38 0.0M
2024-05-10 134.55 138.48 134.21 136.51 0.0M
2024-05-08 132.52 135.67 132.52 133.62 0.0M
2024-05-07 134.78 134.78 131.93 133.24 0.0M
2024-05-06 132.96 135.05 131.60 134.92 0.0M
2024-05-03 135.48 135.48 132.42 132.42 0.0M
2024-05-02 135.99 135.99 131.66 134.75 0.0M
2024-05-01 131.87 132.37 131.84 132.25 0.0M
2024-04-30 130.38 132.34 130.38 132.18 0.0M
2024-04-29 130.31 132.51 129.54 130.42 0.0M
2024-04-26 130.10 132.22 129.45 129.45 0.0M
2024-04-25 130.31 131.89 128.84 129.41 0.0M
2024-04-24 132.67 132.90 130.19 130.21 0.0M
2024-04-23 131.88 133.38 130.98 132.83 0.0M
2024-04-22 132.31 132.83 131.24 131.59 0.0M
2024-04-19 130.65 131.24 129.10 131.24 0.0M
2024-04-18 129.43 131.00 129.32 130.43 0.0M
2024-04-17 130.50 130.50 128.11 128.61 0.0M
2024-04-16 131.75 131.75 129.63 130.43 0.0M
2024-04-15 132.72 134.14 131.84 132.21 0.0M
2024-04-12 134.32 136.96 132.57 133.14 0.0M
2024-04-11 134.61 135.19 133.19 134.00 0.0M
2024-04-10 135.28 136.79 134.06 134.25 0.0M
2024-04-09 134.84 136.11 133.61 135.69 0.0M
2024-04-08 135.84 137.27 134.45 134.82 0.0M
2024-04-05 135.53 136.06 133.57 135.37 0.0M
2024-04-04 134.64 137.81 134.43 136.43 0.0M
2024-04-03 133.20 134.71 132.69 134.57 0.0M
2024-04-02 135.41 135.96 132.53 133.13 0.0M
2024-03-28 133.59 135.70 133.35 135.20 0.0M
2024-03-27 134.82 136.50 133.63 133.76 0.0M
2024-03-26 134.50 136.81 134.43 135.52 0.0M
2024-03-25 136.94 137.46 134.18 134.82 0.0M
2024-03-22 133.23 138.42 133.14 135.71 0.0M
2024-03-21 136.48 137.13 133.63 133.63 0.0M
2024-03-20 137.16 137.77 134.31 134.97 0.0M
2024-03-19 137.30 138.69 136.43 137.45 0.0M
2024-03-18 137.44 138.67 136.99 137.47 0.0M
2024-03-15 137.32 139.06 136.56 137.81 0.0M
2024-03-14 138.45 139.87 137.13 137.70 0.0M
2024-03-13 141.49 143.12 140.61 142.67 0.0M
2024-03-12 140.58 143.85 140.20 141.37 0.0M
2024-03-11 139.82 141.16 139.02 139.90 0.0M
2024-03-08 140.07 141.86 139.88 140.82 0.0M
2024-03-07 139.41 141.60 138.78 140.83 0.0M
2024-03-06 137.88 139.22 136.82 138.89 0.0M
2024-03-05 139.47 140.54 137.31 137.80 0.0M
2024-03-04 142.48 142.78 139.15 139.54 0.0M
2024-03-01 140.77 142.14 139.95 141.98 0.0M
2024-02-29 141.38 141.44 140.84 140.86 0.0M
2024-02-28 144.58 145.33 141.02 141.02 0.0M
2024-02-27 147.34 147.35 144.32 145.59 0.0M
2024-02-26 149.52 149.93 146.63 147.27 0.0M
2024-02-23 149.62 151.86 147.17 149.53 0.0M
2024-02-22 149.64 152.73 148.28 149.20 0.0M
2024-02-21 147.79 149.46 147.67 148.67 0.0M
2024-02-20 146.01 147.74 143.77 147.74 0.0M
2024-02-19 146.70 149.65 141.33 145.83 0.0M
2024-02-16 144.48 147.12 144.25 147.12 0.0M
2024-02-15 146.02 146.24 142.94 144.53 0.0M
2024-02-14 146.58 146.58 144.49 146.15 0.0M
2024-02-13 147.00 148.73 145.27 146.60 0.0M
2024-02-12 148.16 148.81 146.18 147.90 0.0M
2024-02-09 148.60 149.09 145.91 147.29 0.0M
2024-02-08 148.86 150.15 147.63 148.53 0.0M
2024-02-07 151.64 152.45 149.15 149.95 0.0M
2024-02-06 152.15 152.15 149.45 151.68 0.0M
2024-02-05 152.53 152.56 150.17 150.83 0.0M
2024-02-02 155.65 156.47 152.53 152.63 0.0M
2024-02-01 154.57 157.00 154.11 155.20 0.0M
2024-01-31 158.02 158.62 154.60 154.96 0.0M
2024-01-30 157.13 159.50 156.86 156.86 0.0M
2024-01-29 156.10 158.13 154.97 155.82 0.0M
2024-01-26 155.82 159.22 155.44 156.13 0.0M
2024-01-25 156.03 156.47 154.26 155.52 0.0M
2024-01-24 154.52 156.05 154.11 154.83 0.0M
2024-01-23 153.27 154.57 150.27 154.26 0.0M
2024-01-22 154.43 156.94 152.86 153.45 0.0M
2024-01-19 156.31 156.31 152.81 152.81 0.0M
2024-01-18 156.70 158.26 153.19 157.42 0.0M
2024-01-17 157.79 159.39 154.96 155.88 0.0M
2024-01-16 159.22 159.68 157.21 158.52 0.0M
2024-01-15 163.09 163.13 158.78 159.44 0.0M
2024-01-12 158.88 162.74 158.62 162.24 0.0M
2024-01-11 161.96 162.74 158.28 158.42 0.0M
2024-01-10 163.35 165.02 159.98 160.56 0.0M
2024-01-09 163.18 164.71 160.75 162.61 0.0M
2024-01-08 163.27 164.38 158.93 161.71 0.0M
2024-01-05 162.96 165.36 160.30 163.03 0.0M
2024-01-04 160.07 163.69 159.78 162.80 0.0M
2024-01-03 159.31 160.94 158.41 159.39 0.0M
2024-01-02 155.88 158.70 155.60 158.70 0.0M