First North Consumer Staples PI (FN45PI)

FN45PI
🏛️ Schweden →
963.27
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
2021-12-30 3,210.60 3,216.49 3,154.34 3,209.59 0.0M
2021-12-29 3,186.66 3,211.14 3,149.36 3,173.44 0.0M
2021-12-28 3,110.81 3,226.95 3,084.90 3,153.98 0.0M
2021-12-27 3,084.63 3,131.87 3,075.29 3,075.29 0.0M
2021-12-23 3,085.19 3,129.32 3,050.24 3,088.00 0.0M
2021-12-22 2,937.12 3,095.23 2,920.61 3,088.07 0.0M
2021-12-21 2,938.51 2,952.10 2,893.43 2,936.27 0.0M
2021-12-20 2,915.81 2,930.07 2,859.07 2,906.84 0.0M
2021-12-17 2,868.18 2,945.76 2,846.88 2,936.43 0.0M
2021-12-16 2,935.80 2,948.36 2,863.22 2,863.79 0.0M
2021-12-15 2,854.71 2,897.52 2,835.23 2,896.92 0.0M
2021-12-14 2,987.60 2,990.98 2,847.46 2,858.53 0.0M
2021-12-13 2,991.20 3,023.25 2,951.14 2,954.12 0.0M
2021-12-10 3,031.24 3,065.04 2,973.45 2,986.18 0.0M
2021-12-09 3,043.25 3,083.88 3,026.17 3,049.77 0.0M
2021-12-08 3,103.47 3,163.24 2,999.84 3,031.45 0.0M
2021-12-07 2,921.72 3,101.82 2,907.02 3,080.99 0.0M
2021-12-06 2,917.69 2,945.73 2,876.62 2,895.73 0.0M
2021-12-03 2,986.27 3,032.92 2,852.53 2,927.99 0.0M
2021-12-02 3,025.32 3,056.36 2,917.55 2,984.44 0.0M
2021-12-01 3,122.95 3,123.33 3,016.62 3,060.57 0.0M
2021-11-30 3,029.62 3,136.16 3,008.46 3,136.16 0.0M
2021-11-29 3,046.73 3,096.82 3,002.72 3,054.26 0.0M
2021-11-26 2,983.19 3,046.15 2,964.34 2,992.70 0.0M
2021-11-25 3,085.20 3,126.81 3,050.91 3,078.54 0.0M
2021-11-24 3,088.97 3,140.12 3,011.52 3,051.55 0.0M
2021-11-23 3,111.53 3,180.72 3,069.78 3,082.86 0.0M
2021-11-22 3,249.98 3,249.98 3,126.58 3,152.31 0.0M
2021-11-19 3,352.06 3,365.83 3,203.53 3,224.45 0.0M
2021-11-18 3,333.77 3,382.97 3,310.50 3,354.39 0.0M
2021-11-17 3,282.96 3,347.79 3,258.24 3,330.50 0.0M
2021-11-16 3,347.16 3,376.29 3,294.03 3,308.64 0.0M
2021-11-15 3,354.36 3,421.74 3,328.57 3,343.26 0.0M
2021-11-12 3,376.30 3,455.51 3,330.02 3,353.98 0.0M
2021-11-11 3,214.61 3,423.10 3,195.57 3,403.00 0.0M
2021-11-10 3,307.73 3,317.37 3,190.61 3,205.39 0.0M
2021-11-09 3,166.32 3,312.61 3,166.28 3,312.61 0.0M
2021-11-08 3,227.41 3,250.03 3,171.23 3,199.38 0.0M
2021-11-05 3,286.45 3,330.21 3,223.94 3,243.03 0.0M
2021-11-04 3,194.31 3,328.26 3,194.31 3,328.26 0.0M
2021-11-03 3,228.84 3,254.26 3,167.32 3,188.61 0.0M
2021-11-02 3,291.64 3,291.64 3,218.98 3,237.84 0.0M
2021-11-01 3,243.22 3,324.59 3,207.76 3,297.39 0.0M
2021-10-29 3,358.56 3,402.48 3,245.97 3,251.26 0.0M
2021-10-28 3,300.58 3,320.82 3,167.12 3,314.86 0.0M
2021-10-27 3,342.97 3,370.50 3,300.72 3,350.76 0.0M
2021-10-26 3,198.19 3,381.55 3,195.11 3,373.41 0.0M
2021-10-25 3,272.17 3,294.10 3,192.70 3,217.37 0.0M
2021-10-22 3,239.93 3,287.92 3,190.33 3,274.40 0.0M
2021-10-21 3,138.16 3,227.14 3,105.38 3,223.41 0.0M
2021-10-20 3,108.98 3,179.88 3,096.36 3,154.28 0.0M
2021-10-19 3,114.50 3,190.79 3,086.33 3,116.32 0.0M
2021-10-18 3,094.05 3,131.99 3,049.49 3,113.15 0.0M
2021-10-15 3,122.18 3,179.68 3,050.76 3,116.69 0.0M
2021-10-14 3,060.43 3,174.41 3,060.43 3,099.68 0.0M
2021-10-13 2,938.66 3,067.47 2,938.66 3,038.69 0.0M
2021-10-12 2,951.18 3,059.04 2,923.50 2,963.21 0.0M
2021-10-11 2,987.28 3,038.24 2,914.90 2,996.76 0.0M
2021-10-08 3,133.83 3,137.83 2,990.82 3,053.65 0.0M
2021-10-07 3,303.05 3,316.49 3,132.99 3,160.69 0.0M
2021-10-06 3,409.17 3,439.58 3,289.49 3,346.60 0.0M
2021-10-05 3,291.49 3,418.12 3,270.19 3,406.02 0.0M
2021-10-04 3,257.85 3,400.00 3,257.85 3,298.84 0.0M
2021-10-01 3,280.67 3,309.58 3,247.46 3,297.88 0.0M
2021-09-30 3,254.01 3,368.80 3,254.01 3,353.98 0.0M
2021-09-29 3,235.08 3,353.86 3,225.23 3,240.07 0.0M
2021-09-28 3,349.15 3,355.03 3,191.54 3,234.53 0.0M
2021-09-27 3,527.77 3,527.77 3,358.06 3,371.16 0.0M
2021-09-24 3,540.02 3,540.02 3,426.22 3,505.80 0.0M
2021-09-23 3,486.31 3,600.49 3,477.46 3,542.51 0.0M
2021-09-22 3,346.91 3,477.98 3,329.69 3,459.81 0.0M
2021-09-21 3,300.83 3,393.02 3,246.30 3,310.97 0.0M
2021-09-20 3,488.79 3,490.64 3,196.47 3,303.86 0.0M
2021-09-17 3,492.59 3,559.53 3,484.55 3,514.32 0.0M
2021-09-16 3,387.28 3,487.09 3,377.79 3,485.19 0.0M
2021-09-15 3,477.30 3,485.15 3,373.44 3,398.11 0.0M
2021-09-14 3,410.11 3,486.21 3,390.42 3,451.52 0.0M
2021-09-13 3,416.27 3,434.42 3,375.58 3,433.21 0.0M
2021-09-10 3,320.19 3,448.77 3,303.43 3,439.66 0.0M
2021-09-09 3,333.25 3,339.60 3,265.83 3,308.57 0.0M
2021-09-08 3,297.37 3,362.48 3,254.85 3,340.18 0.0M
2021-09-07 3,370.90 3,382.23 3,296.99 3,314.58 0.0M
2021-09-06 3,402.12 3,412.07 3,312.70 3,368.98 0.0M
2021-09-03 3,397.10 3,454.01 3,375.18 3,389.19 0.0M
2021-09-02 3,283.07 3,390.78 3,280.36 3,380.60 0.0M
2021-09-01 3,320.70 3,332.64 3,183.28 3,270.55 0.0M
2021-08-31 3,363.59 3,363.59 3,287.23 3,301.00 0.0M
2021-08-30 3,312.52 3,414.28 3,312.52 3,349.66 0.0M
2021-08-27 3,229.64 3,301.22 3,221.40 3,301.22 0.0M
2021-08-26 3,177.10 3,232.61 3,170.20 3,199.09 0.0M
2021-08-25 3,166.79 3,207.09 3,166.75 3,189.16 0.0M
2021-08-24 3,200.48 3,252.49 3,140.62 3,160.81 0.0M
2021-08-23 3,276.63 3,276.63 3,105.68 3,175.62 0.0M
2021-08-20 3,169.57 3,329.58 3,148.08 3,309.76 0.0M
2021-08-19 3,192.49 3,221.84 3,147.18 3,173.48 0.0M
2021-08-18 3,179.17 3,257.21 3,170.57 3,237.28 0.0M
2021-08-17 3,120.31 3,238.06 3,093.47 3,161.69 0.0M
2021-08-16 3,065.45 3,154.77 3,065.45 3,118.10 0.0M
2021-08-13 3,103.17 3,110.43 3,045.71 3,078.49 0.0M
2021-08-12 3,144.22 3,151.95 3,099.74 3,140.84 0.0M
2021-08-11 3,131.60 3,186.57 3,099.37 3,144.03 0.0M
2021-08-10 3,122.66 3,234.75 3,122.66 3,139.61 0.0M
2021-08-09 3,127.40 3,163.57 3,086.71 3,141.41 0.0M
2021-08-06 3,184.59 3,191.61 3,121.54 3,148.09 0.0M
2021-08-05 3,152.50 3,248.58 3,106.26 3,191.80 0.0M
2021-08-04 3,155.79 3,230.49 3,143.77 3,148.76 0.0M
2021-08-03 3,181.08 3,181.08 3,086.62 3,155.82 0.0M
2021-08-02 3,245.06 3,250.05 3,124.72 3,197.58 0.0M
2021-07-30 3,242.82 3,362.86 3,212.23 3,260.81 0.0M
2021-07-29 3,261.74 3,262.73 3,054.25 3,182.72 0.0M
2021-07-28 2,922.24 3,115.70 2,922.24 3,089.72 0.0M
2021-07-27 2,928.81 2,995.76 2,864.43 2,920.54 0.0M
2021-07-26 2,791.45 3,010.55 2,791.45 2,926.92 0.0M
2021-07-23 2,795.46 2,859.91 2,775.07 2,791.68 0.0M
2021-07-22 2,793.38 2,800.23 2,709.73 2,799.75 0.0M
2021-07-21 2,857.82 2,941.25 2,732.68 2,790.61 0.0M
2021-07-20 2,793.45 2,865.25 2,772.22 2,852.22 0.0M
2021-07-19 2,742.28 2,806.54 2,713.26 2,790.30 0.0M
2021-07-16 2,761.36 2,808.99 2,734.87 2,759.75 0.0M
2021-07-15 2,810.95 2,811.75 2,741.70 2,772.28 0.0M
2021-07-14 2,825.40 2,853.84 2,810.74 2,833.41 0.0M
2021-07-13 2,844.63 2,858.72 2,794.60 2,833.12 0.0M
2021-07-12 2,808.81 2,909.31 2,808.81 2,856.45 0.0M
2021-07-09 2,853.73 2,880.16 2,806.85 2,814.36 0.0M
2021-07-08 2,933.64 2,950.00 2,836.83 2,857.90 0.0M
2021-07-07 2,848.37 2,945.64 2,798.64 2,927.09 0.0M
2021-07-06 2,906.17 2,946.67 2,840.11 2,844.74 0.0M
2021-07-05 2,950.82 2,952.67 2,867.13 2,908.43 0.0M
2021-07-02 2,865.74 2,977.45 2,862.51 2,965.31 0.0M
2021-07-01 2,826.83 2,907.22 2,795.90 2,907.22 0.0M
2021-06-30 2,765.15 2,887.13 2,740.26 2,843.91 0.0M
2021-06-29 2,803.44 2,864.52 2,673.13 2,680.95 0.0M
2021-06-28 2,548.38 2,602.39 2,522.87 2,572.59 0.0M
2021-06-24 2,451.78 2,524.80 2,440.63 2,524.12 0.0M
2021-06-23 2,472.39 2,479.00 2,402.76 2,433.25 0.0M
2021-06-22 2,353.63 2,482.11 2,344.78 2,472.28 0.0M
2021-06-21 2,425.56 2,425.56 2,323.38 2,358.26 0.0M
2021-06-18 2,477.40 2,487.07 2,421.65 2,434.60 0.0M
2021-06-17 2,450.53 2,489.36 2,440.59 2,486.48 0.0M
2021-06-16 2,521.21 2,521.21 2,433.26 2,452.24 0.0M
2021-06-15 2,526.48 2,550.15 2,496.10 2,523.15 0.0M
2021-06-14 2,538.55 2,586.09 2,523.32 2,527.25 0.0M
2021-06-11 2,594.84 2,612.91 2,534.88 2,553.10 0.0M
2021-06-10 2,551.86 2,596.40 2,525.06 2,585.93 0.0M
2021-06-09 2,603.32 2,630.16 2,501.61 2,548.06 0.0M
2021-06-08 2,593.62 2,640.19 2,582.00 2,595.32 0.0M
2021-06-07 2,694.14 2,694.14 2,562.01 2,583.14 0.0M
2021-06-04 2,706.34 2,706.34 2,565.20 2,648.27 0.0M
2021-06-03 2,794.21 2,794.21 2,642.98 2,681.36 0.0M
2021-06-02 2,783.47 2,819.80 2,729.05 2,775.50 0.0M
2021-06-01 2,696.04 2,837.92 2,696.04 2,804.96 0.0M
2021-05-31 2,705.14 2,705.19 2,652.16 2,687.50 0.0M
2021-05-28 2,774.39 2,777.99 2,680.38 2,702.34 0.0M
2021-05-27 2,610.01 2,784.66 2,610.01 2,734.48 0.0M
2021-05-26 2,629.14 2,678.67 2,563.44 2,587.10 0.0M
2021-05-25 2,619.63 2,698.25 2,617.62 2,631.12 0.0M
2021-05-24 2,780.16 2,780.16 2,608.98 2,608.98 0.0M
2021-05-21 2,607.31 2,764.76 2,571.36 2,736.40 0.0M
2021-05-20 2,515.30 2,607.03 2,515.30 2,604.50 0.0M
2021-05-19 2,548.95 2,598.99 2,484.60 2,526.17 0.0M
2021-05-18 2,492.69 2,581.36 2,492.69 2,567.55 0.0M
2021-05-17 2,487.66 2,510.88 2,452.47 2,478.90 0.0M
2021-05-14 2,618.24 2,618.24 2,443.68 2,486.26 0.0M
2021-05-12 2,478.62 2,600.89 2,478.62 2,570.49 0.0M
2021-05-11 2,565.44 2,568.22 2,457.16 2,481.06 0.0M
2021-05-10 2,644.38 2,651.54 2,591.64 2,617.70 0.0M
2021-05-07 2,579.15 2,649.78 2,504.01 2,649.78 0.0M
2021-05-06 2,601.83 2,624.11 2,542.21 2,574.30 0.0M
2021-05-05 2,568.87 2,617.10 2,521.51 2,596.63 0.0M
2021-05-04 2,635.61 2,656.45 2,579.92 2,585.60 0.0M
2021-05-03 2,717.22 2,717.22 2,608.04 2,636.86 0.0M
2021-04-30 2,783.10 2,803.85 2,738.83 2,757.25 0.0M
2021-04-29 2,760.32 2,788.92 2,561.41 2,782.55 0.0M
2021-04-28 2,671.83 2,741.48 2,666.12 2,721.48 0.0M
2021-04-27 2,661.64 2,710.69 2,640.93 2,655.77 0.0M
2021-04-26 2,639.28 2,668.59 2,610.17 2,645.70 0.0M
2021-04-23 2,670.79 2,703.54 2,609.93 2,630.60 0.0M
2021-04-22 2,739.48 2,773.69 2,644.59 2,648.52 0.0M
2021-04-21 2,652.62 2,723.45 2,624.06 2,723.45 0.0M
2021-04-20 2,625.61 2,709.43 2,609.94 2,649.22 0.0M
2021-04-19 2,608.61 2,640.52 2,578.57 2,608.05 0.0M
2021-04-16 2,631.67 2,631.67 2,554.91 2,607.97 0.0M
2021-04-15 2,536.58 2,642.22 2,508.26 2,611.00 0.0M
2021-04-14 2,489.41 2,549.50 2,447.07 2,540.51 0.0M
2021-04-13 2,416.77 2,499.97 2,411.18 2,488.82 0.0M
2021-04-12 2,450.33 2,459.52 2,398.95 2,408.62 0.0M
2021-04-09 2,414.92 2,472.85 2,414.90 2,445.72 0.0M
2021-04-08 2,428.55 2,457.69 2,393.23 2,407.52 0.0M
2021-04-07 2,475.48 2,475.48 2,414.85 2,425.99 0.0M
2021-04-06 2,381.89 2,492.18 2,358.67 2,470.47 0.0M
2021-04-01 2,385.64 2,415.39 2,354.64 2,387.15 0.0M
2021-03-31 2,176.35 2,244.98 2,149.02 2,222.57 0.0M
2021-03-30 2,188.55 2,192.72 2,151.98 2,160.18 0.0M
2021-03-29 2,174.03 2,225.27 2,156.48 2,176.43 0.0M
2021-03-26 2,174.66 2,221.40 2,143.60 2,185.81 0.0M
2021-03-25 2,175.35 2,189.97 2,120.02 2,165.77 0.0M
2021-03-24 2,210.38 2,210.38 2,159.35 2,171.78 0.0M
2021-03-23 2,232.31 2,232.31 2,176.23 2,221.77 0.0M
2021-03-22 2,197.57 2,235.00 2,176.53 2,214.05 0.0M
2021-03-19 2,215.51 2,215.51 2,165.62 2,183.71 0.0M
2021-03-18 2,224.69 2,263.65 2,186.85 2,215.63 0.0M
2021-03-17 2,302.68 2,311.83 2,192.49 2,215.42 0.0M
2021-03-16 2,296.46 2,334.20 2,288.52 2,288.60 0.0M
2021-03-15 2,305.42 2,320.89 2,273.68 2,299.18 0.0M
2021-03-12 2,334.02 2,377.48 2,265.55 2,297.94 0.0M
2021-03-11 2,271.02 2,339.37 2,254.78 2,323.61 0.0M
2021-03-10 2,235.52 2,242.49 2,178.83 2,232.79 0.0M
2021-03-09 2,159.86 2,222.84 2,123.80 2,222.84 0.0M
2021-03-08 2,087.76 2,172.07 2,061.54 2,156.54 0.0M
2021-03-05 2,169.65 2,169.65 2,051.99 2,051.99 0.0M
2021-03-04 2,254.81 2,277.04 2,164.36 2,166.61 0.0M
2021-03-03 2,254.60 2,302.57 2,252.01 2,291.29 0.0M
2021-03-02 2,268.50 2,291.41 2,236.35 2,239.28 0.0M
2021-03-01 2,312.70 2,331.49 2,220.20 2,262.86 0.0M
2021-02-26 2,346.70 2,346.70 2,257.72 2,274.38 0.0M
2021-02-25 2,390.40 2,486.08 2,368.00 2,435.23 0.0M
2021-02-24 2,361.55 2,388.86 2,332.45 2,375.85 0.0M
2021-02-23 2,416.81 2,465.44 2,302.31 2,358.68 0.0M
2021-02-22 2,353.17 2,421.62 2,345.38 2,410.48 0.0M
2021-02-19 2,241.01 2,374.37 2,233.90 2,374.37 0.0M
2021-02-18 2,081.27 2,272.50 2,051.27 2,191.76 0.0M
2021-02-17 2,039.81 2,039.81 1,989.14 1,999.42 0.0M
2021-02-16 2,047.58 2,048.09 2,020.00 2,037.13 0.0M
2021-02-15 2,027.09 2,070.47 2,010.99 2,041.90 0.0M
2021-02-12 1,953.30 2,000.77 1,936.22 1,999.83 0.0M
2021-02-11 1,921.12 1,959.10 1,882.30 1,958.03 0.0M
2021-02-10 1,922.27 1,949.09 1,886.07 1,886.07 0.0M
2021-02-09 1,914.76 1,927.43 1,881.81 1,915.37 0.0M
2021-02-08 1,884.28 1,922.01 1,874.42 1,909.70 0.0M
2021-02-05 1,873.55 1,900.88 1,854.56 1,868.59 0.0M
2021-02-04 1,915.36 1,918.80 1,872.74 1,882.70 0.0M
2021-02-03 1,942.66 1,942.66 1,886.36 1,916.53 0.0M
2021-02-02 1,927.38 1,945.02 1,920.80 1,936.88 0.0M
2021-02-01 1,886.59 1,911.27 1,878.22 1,902.45 0.0M
2021-01-29 1,860.12 1,890.42 1,820.89 1,850.77 0.0M
2021-01-28 1,787.50 1,857.84 1,745.83 1,852.71 0.0M
2021-01-27 1,841.59 1,849.15 1,762.20 1,795.66 0.0M
2021-01-26 1,885.61 1,926.85 1,844.07 1,853.43 0.0M
2021-01-25 1,918.28 1,945.89 1,896.21 1,900.18 0.0M
2021-01-22 2,053.10 2,057.57 1,963.56 1,982.09 0.0M
2021-01-21 1,953.38 2,044.64 1,940.89 2,010.17 0.0M
2021-01-20 1,886.95 1,991.26 1,874.24 1,938.57 0.0M
2021-01-19 1,870.61 1,896.19 1,854.27 1,875.22 0.0M
2021-01-18 1,819.20 1,889.95 1,819.20 1,886.47 0.0M
2021-01-15 1,843.37 1,843.89 1,761.13 1,780.38 0.0M
2021-01-14 1,883.25 1,886.93 1,827.02 1,863.76 0.0M
2021-01-13 1,890.57 1,894.90 1,862.53 1,862.53 0.0M
2021-01-12 1,944.95 1,945.51 1,857.02 1,860.79 0.0M
2021-01-11 1,866.38 1,950.04 1,866.38 1,938.80 0.0M
2021-01-08 1,839.98 1,880.02 1,821.05 1,866.67 0.0M
2021-01-07 1,845.72 1,864.86 1,803.77 1,830.06 0.0M
2021-01-05 1,863.05 1,874.39 1,835.61 1,837.74 0.0M
2021-01-04 1,856.11 1,871.09 1,809.67 1,818.12 0.0M