First North Consumer Discretionary PI (FN40PI)

FN40PI
🏛️ Schweden →
518.60
Letzte Aktualisierung: 2025-09-28
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
2023-12-29 546.11 548.87 541.96 548.17 0.0M
2023-12-28 552.40 554.56 544.55 546.35 0.0M
2023-12-27 550.93 558.93 550.01 552.76 0.0M
2023-12-22 544.81 555.85 542.00 553.54 0.0M
2023-12-21 544.01 550.45 544.01 550.21 0.0M
2023-12-20 549.88 552.32 545.76 551.56 0.0M
2023-12-19 541.85 551.19 541.70 547.74 0.0M
2023-12-18 544.66 546.90 538.18 546.90 0.0M
2023-12-15 540.12 547.50 538.45 544.51 0.0M
2023-12-14 531.66 547.00 531.66 541.30 0.0M
2023-12-13 523.27 529.59 522.71 527.13 0.0M
2023-12-12 532.08 532.52 521.35 523.83 0.0M
2023-12-11 526.15 530.55 524.32 530.55 0.0M
2023-12-08 522.72 529.87 520.86 529.39 0.0M
2023-12-07 517.19 522.87 508.80 521.44 0.0M
2023-12-06 514.14 519.72 513.30 519.40 0.0M
2023-12-05 510.69 513.37 506.10 512.29 0.0M
2023-12-04 511.03 514.53 505.81 507.43 0.0M
2023-12-01 500.42 511.68 498.90 511.68 0.0M
2023-11-30 509.21 509.75 494.15 499.70 0.0M
2023-11-29 510.09 516.50 507.66 509.29 0.0M
2023-11-28 514.00 514.21 500.11 509.49 0.0M
2023-11-27 519.46 521.33 513.09 515.79 0.0M
2023-11-24 516.59 519.43 506.81 518.74 0.0M
2023-11-23 524.07 525.28 516.33 517.75 0.0M
2023-11-22 517.88 523.70 515.80 519.38 0.0M
2023-11-21 528.34 535.38 518.06 518.78 0.0M
2023-11-20 520.60 525.99 518.36 524.93 0.0M
2023-11-17 514.48 520.28 511.69 519.47 0.0M
2023-11-16 518.62 523.15 510.82 511.81 0.0M
2023-11-15 525.56 528.65 514.96 517.58 0.0M
2023-11-14 507.04 526.64 502.71 525.36 0.0M
2023-11-13 501.84 506.69 500.18 505.42 0.0M
2023-11-10 498.42 503.04 496.14 499.46 0.0M
2023-11-09 492.15 505.17 490.01 503.88 0.0M
2023-11-08 483.45 490.36 479.94 490.36 0.0M
2023-11-07 481.95 486.05 479.78 484.06 0.0M
2023-11-06 483.13 486.92 479.39 482.37 0.0M
2023-11-03 475.45 480.70 474.00 480.45 0.0M
2023-11-02 477.86 481.10 471.02 471.38 0.0M
2023-11-01 478.18 478.37 470.37 470.71 0.0M
2023-10-31 464.05 474.06 463.28 473.50 0.0M
2023-10-30 449.47 463.67 449.47 458.98 0.0M
2023-10-27 452.06 454.15 441.06 448.45 0.0M
2023-10-26 433.23 452.25 428.04 446.03 0.0M
2023-10-25 453.95 459.25 438.45 441.08 0.0M
2023-10-24 464.79 470.23 461.48 465.19 0.0M
2023-10-23 465.79 469.97 457.19 462.23 0.0M
2023-10-20 453.12 472.57 453.12 467.03 0.0M
2023-10-19 486.34 488.24 474.52 474.96 0.0M
2023-10-18 492.60 493.88 486.94 488.72 0.0M
2023-10-17 502.47 505.42 489.54 493.67 0.0M
2023-10-16 506.00 510.09 498.52 502.74 0.0M
2023-10-13 509.02 514.88 502.69 503.22 0.0M
2023-10-12 519.76 519.76 506.05 507.35 0.0M
2023-10-11 507.31 522.76 502.82 520.72 0.0M
2023-10-10 514.26 527.45 514.00 527.26 0.0M
2023-10-09 510.52 516.81 508.64 510.08 0.0M
2023-10-06 512.55 513.84 501.33 513.81 0.0M
2023-10-05 494.20 504.78 494.20 495.67 0.0M
2023-10-04 507.79 508.24 490.36 491.37 0.0M
2023-10-03 523.21 524.30 510.59 511.67 0.0M
2023-10-02 523.12 523.17 516.04 518.37 0.0M
2023-09-29 521.39 528.02 520.59 524.09 0.0M
2023-09-28 524.07 525.14 510.20 516.57 0.0M
2023-09-27 521.63 524.84 515.77 521.84 0.0M
2023-09-26 524.38 526.63 520.02 520.87 0.0M
2023-09-25 522.85 529.59 522.06 525.57 0.0M
2023-09-22 528.79 528.79 520.08 524.17 0.0M
2023-09-21 529.43 532.03 522.91 523.71 0.0M
2023-09-20 524.89 535.11 524.89 533.13 0.0M
2023-09-19 532.81 532.91 521.84 525.60 0.0M
2023-09-18 542.18 542.18 529.66 530.67 0.0M
2023-09-15 543.24 543.24 532.56 533.35 0.0M
2023-09-14 538.77 545.75 536.20 541.98 0.0M
2023-09-13 549.80 550.40 534.91 540.77 0.0M
2023-09-12 559.29 562.40 551.63 552.41 0.0M
2023-09-11 567.05 569.10 561.52 563.47 0.0M
2023-09-08 566.38 570.53 563.91 567.48 0.0M
2023-09-07 578.75 578.75 561.03 563.84 0.0M
2023-09-06 582.72 585.37 578.06 578.30 0.0M
2023-09-05 587.17 589.04 581.04 581.75 0.0M
2023-09-04 589.66 593.57 588.17 589.88 0.0M
2023-09-01 590.49 590.87 585.80 587.24 0.0M
2023-08-31 589.73 593.58 585.90 590.92 0.0M
2023-08-30 595.39 599.32 590.91 593.62 0.0M
2023-08-29 589.41 595.93 587.62 594.57 0.0M
2023-08-28 584.10 588.78 580.90 587.12 0.0M
2023-08-25 585.03 592.37 581.67 581.67 0.0M
2023-08-24 610.06 610.15 585.92 587.35 0.0M
2023-08-23 601.96 605.20 597.66 603.92 0.0M
2023-08-22 596.97 604.08 594.96 603.49 0.0M
2023-08-21 605.88 607.36 599.15 600.72 0.0M
2023-08-18 607.60 617.70 607.60 612.09 0.0M
2023-08-17 613.27 619.82 610.31 615.24 0.0M
2023-08-16 627.69 631.23 614.01 617.41 0.0M
2023-08-15 644.44 644.44 619.10 631.80 0.0M
2023-08-14 644.00 651.22 640.92 645.48 0.0M
2023-08-11 657.80 660.73 647.35 647.70 0.0M
2023-08-10 651.57 662.19 650.68 661.85 0.0M
2023-08-09 655.81 657.78 651.81 653.90 0.0M
2023-08-08 656.28 659.61 652.47 655.00 0.0M
2023-08-07 657.93 663.92 656.15 658.56 0.0M
2023-08-04 651.11 661.24 648.49 660.57 0.0M
2023-08-03 648.95 656.80 645.01 649.06 0.0M
2023-08-02 653.60 657.72 649.19 651.08 0.0M
2023-08-01 659.11 666.45 657.47 663.73 0.0M
2023-07-31 652.16 662.17 652.16 659.95 0.0M
2023-07-28 643.92 654.77 641.24 654.63 0.0M
2023-07-27 658.65 675.04 656.20 658.72 0.0M
2023-07-26 640.06 642.60 634.28 636.01 0.0M
2023-07-25 637.26 643.28 632.60 642.53 0.0M
2023-07-24 621.98 634.14 620.54 633.54 0.0M
2023-07-21 625.83 625.83 618.57 621.24 0.0M
2023-07-20 632.23 632.23 623.81 627.96 0.0M
2023-07-19 628.29 634.87 625.86 633.79 0.0M
2023-07-18 626.80 629.45 624.54 627.93 0.0M
2023-07-17 624.16 634.52 622.62 625.90 0.0M
2023-07-14 626.24 628.96 621.13 626.52 0.0M
2023-07-13 618.44 631.25 613.96 628.16 0.0M
2023-07-12 598.78 617.82 596.82 616.43 0.0M
2023-07-11 598.17 602.02 592.63 599.17 0.0M
2023-07-10 589.82 595.68 586.89 595.17 0.0M
2023-07-07 588.59 594.50 585.83 593.17 0.0M
2023-07-06 595.09 595.39 584.68 586.60 0.0M
2023-07-05 599.33 601.84 596.65 598.37 0.0M
2023-07-04 602.05 604.86 599.10 602.90 0.0M
2023-07-03 609.60 611.65 598.10 599.97 0.0M
2023-06-30 607.18 609.60 599.74 608.55 0.0M
2023-06-29 612.07 612.32 599.99 606.12 0.0M
2023-06-28 596.98 608.45 596.75 608.45 0.0M
2023-06-27 603.88 604.51 590.12 596.29 0.0M
2023-06-26 608.81 610.00 595.44 604.18 0.0M
2023-06-22 607.10 610.79 603.65 609.57 0.0M
2023-06-21 602.92 611.32 601.86 609.62 0.0M
2023-06-20 610.37 611.30 600.85 601.77 0.0M
2023-06-19 624.45 624.45 609.21 610.40 0.0M
2023-06-16 627.74 634.92 615.93 625.92 0.0M
2023-06-15 625.34 631.20 621.73 628.34 0.0M
2023-06-14 626.84 628.94 619.70 626.31 0.0M
2023-06-13 624.13 629.55 619.15 626.20 0.0M
2023-06-12 615.42 621.97 615.42 620.55 0.0M
2023-06-09 609.96 612.63 597.79 612.07 0.0M
2023-06-08 608.11 611.76 606.36 609.83 0.0M
2023-06-07 614.53 618.74 607.90 613.25 0.0M
2023-06-05 620.57 621.28 612.11 616.25 0.0M
2023-06-02 626.59 628.23 619.26 624.20 0.0M
2023-06-01 622.81 630.39 618.67 624.18 0.0M
2023-05-31 611.65 619.74 604.64 619.74 0.0M
2023-05-30 617.38 620.64 610.79 612.36 0.0M
2023-05-29 615.24 620.81 614.99 616.51 0.0M
2023-05-26 606.80 614.28 604.57 613.80 0.0M
2023-05-25 611.06 618.59 601.90 602.71 0.0M
2023-05-24 626.10 626.26 606.14 607.20 0.0M
2023-05-23 625.09 634.33 623.63 629.02 0.0M
2023-05-22 634.25 638.40 627.18 630.35 0.0M
2023-05-19 629.23 633.44 620.84 631.77 0.0M
2023-05-17 648.19 648.19 628.52 629.26 0.0M
2023-05-16 654.69 658.59 643.53 651.19 0.0M
2023-05-15 642.69 648.00 641.39 647.89 0.0M
2023-05-12 642.26 646.05 639.43 641.65 0.0M
2023-05-11 632.67 639.04 631.58 635.84 0.0M
2023-05-10 632.31 637.07 629.32 631.31 0.0M
2023-05-09 635.79 638.24 631.60 635.38 0.0M
2023-05-08 636.90 637.54 627.45 636.28 0.0M
2023-05-05 645.02 645.02 632.95 637.17 0.0M
2023-05-04 636.26 646.66 631.08 638.97 0.0M
2023-05-03 631.96 636.13 628.29 632.57 0.0M
2023-05-02 639.54 642.26 627.12 630.11 0.0M
2023-05-01 634.35 634.45 631.79 632.36 0.0M
2023-04-28 643.34 645.84 629.25 632.62 0.0M
2023-04-27 620.97 647.50 620.97 645.64 0.0M
2023-04-26 651.65 645.12 635.00 639.48 0.0M
2023-04-25 644.68 654.22 643.94 651.65 0.0M
2023-04-24 635.92 645.30 635.84 643.51 0.0M
2023-04-21 652.29 653.20 634.59 637.52 0.0M
2023-04-20 651.88 657.63 651.30 652.84 0.0M
2023-04-19 652.64 655.01 648.57 654.10 0.0M
2023-04-18 652.23 655.69 647.32 651.42 0.0M
2023-04-17 639.89 654.79 639.89 651.68 0.0M
2023-04-14 643.91 647.59 637.58 638.55 0.0M
2023-04-13 640.79 644.46 637.67 643.97 0.0M
2023-04-12 640.44 646.78 634.05 640.38 0.0M
2023-04-11 639.27 640.05 633.15 638.85 0.0M
2023-04-06 633.07 642.24 633.07 641.15 0.0M
2023-04-05 633.61 639.89 631.92 633.23 0.0M
2023-04-04 627.68 639.50 627.68 637.37 0.0M
2023-04-03 631.93 633.14 623.48 626.74 0.0M
2023-03-31 629.93 635.85 626.67 632.16 0.0M
2023-03-30 628.78 629.07 617.30 627.76 0.0M
2023-03-29 631.10 637.46 628.71 637.46 0.0M
2023-03-28 641.31 641.31 628.37 634.37 0.0M
2023-03-27 637.86 645.82 632.26 639.77 0.0M
2023-03-24 648.50 651.41 632.47 634.32 0.0M
2023-03-23 638.21 650.83 635.50 650.83 0.0M
2023-03-22 644.23 647.41 636.52 639.14 0.0M
2023-03-21 640.93 646.98 640.01 645.51 0.0M
2023-03-20 635.52 642.50 628.15 640.34 0.0M
2023-03-17 639.13 647.79 637.99 639.31 0.0M
2023-03-16 628.41 638.68 626.09 638.23 0.0M
2023-03-15 636.76 636.86 622.23 629.60 0.0M
2023-03-14 616.56 637.02 616.10 635.52 0.0M
2023-03-13 633.26 633.26 608.04 620.24 0.0M
2023-03-10 640.41 640.41 627.40 635.82 0.0M
2023-03-09 641.95 647.08 639.08 644.62 0.0M
2023-03-08 644.17 646.87 638.04 643.89 0.0M
2023-03-07 655.81 665.92 646.03 647.47 0.0M
2023-03-06 651.26 653.50 645.04 651.64 0.0M
2023-03-03 646.33 652.50 645.70 650.66 0.0M
2023-03-02 635.02 646.79 632.36 646.73 0.0M
2023-03-01 638.57 651.08 638.32 639.03 0.0M
2023-02-28 632.59 640.71 630.41 639.09 0.0M
2023-02-27 618.65 625.73 617.49 625.73 0.0M
2023-02-24 629.84 632.66 617.84 619.90 0.0M
2023-02-23 628.44 631.64 624.75 626.78 0.0M
2023-02-22 630.50 635.43 623.58 627.82 0.0M
2023-02-21 628.72 628.72 623.08 627.24 0.0M
2023-02-20 625.65 630.94 622.75 630.65 0.0M
2023-02-17 620.08 625.07 616.70 620.37 0.0M
2023-02-16 626.84 629.05 621.84 627.10 0.0M
2023-02-15 624.58 627.87 619.83 627.04 0.0M
2023-02-14 628.86 630.52 618.67 623.48 0.0M
2023-02-13 620.34 626.93 616.99 626.02 0.0M
2023-02-10 641.17 641.27 619.30 619.71 0.0M
2023-02-09 632.25 641.50 625.81 635.59 0.0M
2023-02-08 637.27 641.76 629.78 632.78 0.0M
2023-02-07 618.55 637.59 616.01 632.85 0.0M
2023-02-06 602.35 602.50 593.03 598.73 0.0M
2023-02-03 602.91 609.94 600.93 604.78 0.0M
2023-02-02 593.52 608.64 593.52 608.00 0.0M
2023-02-01 585.70 593.09 585.30 588.80 0.0M
2023-01-31 590.38 593.52 584.72 585.37 0.0M
2023-01-30 595.87 595.87 587.60 591.77 0.0M
2023-01-27 590.80 596.64 588.37 596.32 0.0M
2023-01-26 589.79 597.98 587.89 589.09 0.0M
2023-01-25 593.72 594.72 584.63 586.09 0.0M
2023-01-24 603.23 603.75 593.85 596.05 0.0M
2023-01-23 598.28 602.67 595.84 600.57 0.0M
2023-01-20 593.16 597.02 588.73 594.12 0.0M
2023-01-19 591.56 600.57 588.60 592.13 0.0M
2023-01-18 593.11 594.00 588.09 589.83 0.0M
2023-01-17 588.05 590.18 582.30 590.18 0.0M
2023-01-16 588.40 590.20 585.25 586.89 0.0M
2023-01-13 578.62 585.07 576.11 582.72 0.0M
2023-01-12 577.72 581.07 569.84 579.33 0.0M
2023-01-11 584.89 588.25 577.10 578.46 0.0M
2023-01-10 591.65 591.65 579.16 584.40 0.0M
2023-01-09 604.26 605.69 587.64 592.57 0.0M
2023-01-05 599.78 601.98 593.03 598.15 0.0M
2023-01-04 601.19 606.20 597.20 603.49 0.0M
2023-01-03 609.45 616.67 597.81 598.57 0.0M
2023-01-02 605.45 615.93 605.45 615.56 0.0M