First North Consumer Staples PI (FN45PI)

FN45PI
🏛️ Schweden →
965.14
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 1,051.07 1,056.68 1,035.84 1,039.85 0.0M
2022-12-29 1,033.35 1,050.58 1,023.54 1,050.58 0.0M
2022-12-28 1,046.11 1,077.20 1,034.74 1,037.71 0.0M
2022-12-27 1,067.85 1,073.30 1,039.91 1,044.54 0.0M
2022-12-23 1,036.27 1,071.51 1,036.26 1,053.66 0.0M
2022-12-22 1,061.52 1,076.92 1,036.51 1,038.21 0.0M
2022-12-21 1,056.27 1,064.00 1,045.08 1,057.82 0.0M
2022-12-20 1,058.30 1,062.15 1,046.62 1,048.00 0.0M
2022-12-19 1,085.50 1,092.44 1,063.85 1,064.29 0.0M
2022-12-16 1,107.23 1,107.23 1,077.25 1,085.70 0.0M
2022-12-15 1,134.83 1,136.67 1,099.19 1,102.50 0.0M
2022-12-14 1,155.30 1,161.90 1,134.22 1,142.56 0.0M
2022-12-13 1,149.45 1,181.54 1,122.62 1,156.34 0.0M
2022-12-12 1,121.97 1,154.71 1,121.97 1,138.19 0.0M
2022-12-09 1,119.82 1,126.40 1,096.57 1,120.36 0.0M
2022-12-08 1,114.12 1,120.94 1,086.78 1,113.22 0.0M
2022-12-07 1,111.50 1,126.73 1,098.00 1,116.21 0.0M
2022-12-06 1,138.05 1,147.32 1,104.90 1,109.41 0.0M
2022-12-05 1,157.59 1,191.91 1,154.85 1,156.07 0.0M
2022-12-02 1,137.72 1,169.20 1,116.53 1,154.12 0.0M
2022-12-01 1,157.87 1,162.57 1,128.70 1,132.92 0.0M
2022-11-30 1,162.83 1,168.71 1,134.61 1,136.81 0.0M
2022-11-29 1,183.19 1,188.85 1,170.30 1,171.12 0.0M
2022-11-28 1,189.16 1,204.42 1,177.80 1,179.53 0.0M
2022-11-25 1,199.89 1,215.27 1,183.31 1,195.76 0.0M
2022-11-24 1,218.39 1,222.41 1,199.23 1,202.27 0.0M
2022-11-23 1,187.20 1,204.49 1,174.91 1,202.98 0.0M
2022-11-22 1,191.78 1,214.41 1,181.42 1,186.77 0.0M
2022-11-21 1,195.93 1,221.52 1,194.41 1,207.70 0.0M
2022-11-18 1,215.70 1,227.24 1,197.76 1,203.98 0.0M
2022-11-17 1,216.39 1,234.45 1,199.67 1,210.95 0.0M
2022-11-16 1,276.46 1,288.22 1,215.72 1,220.96 0.0M
2022-11-15 1,323.46 1,329.45 1,276.32 1,279.37 0.0M
2022-11-14 1,358.33 1,360.57 1,317.58 1,321.71 0.0M
2022-11-11 1,308.48 1,355.79 1,296.00 1,349.10 0.0M
2022-11-10 1,221.80 1,294.99 1,201.97 1,288.69 0.0M
2022-11-09 1,256.85 1,256.85 1,219.11 1,225.77 0.0M
2022-11-08 1,223.64 1,257.81 1,220.26 1,254.20 0.0M
2022-11-07 1,205.17 1,255.10 1,199.44 1,224.65 0.0M
2022-11-04 1,203.44 1,215.86 1,192.15 1,210.79 0.0M
2022-11-03 1,193.72 1,210.07 1,177.91 1,199.50 0.0M
2022-11-02 1,207.29 1,220.77 1,193.96 1,198.04 0.0M
2022-11-01 1,178.97 1,221.07 1,178.97 1,204.69 0.0M
2022-10-31 1,169.38 1,180.89 1,153.13 1,174.58 0.0M
2022-10-28 1,185.38 1,185.38 1,134.46 1,162.41 0.0M
2022-10-27 1,255.38 1,273.26 1,172.30 1,172.30 0.0M
2022-10-26 1,308.28 1,317.50 1,283.21 1,311.40 0.0M
2022-10-25 1,239.62 1,289.54 1,235.72 1,289.54 0.0M
2022-10-24 1,246.85 1,256.42 1,224.08 1,236.03 0.0M
2022-10-21 1,217.92 1,236.59 1,207.84 1,231.25 0.0M
2022-10-20 1,249.13 1,252.93 1,228.44 1,246.72 0.0M
2022-10-19 1,265.44 1,265.44 1,226.09 1,247.89 0.0M
2022-10-18 1,247.03 1,263.12 1,232.68 1,254.97 0.0M
2022-10-17 1,239.02 1,239.18 1,200.39 1,239.18 0.0M
2022-10-14 1,193.64 1,217.19 1,185.04 1,207.38 0.0M
2022-10-13 1,204.98 1,209.65 1,156.76 1,175.95 0.0M
2022-10-12 1,221.64 1,238.24 1,195.06 1,195.46 0.0M
2022-10-11 1,235.71 1,248.25 1,221.08 1,225.76 0.0M
2022-10-10 1,279.92 1,287.47 1,226.13 1,226.13 0.0M
2022-10-07 1,298.85 1,320.16 1,283.00 1,286.58 0.0M
2022-10-06 1,272.30 1,323.39 1,272.30 1,303.87 0.0M
2022-10-05 1,309.40 1,323.30 1,266.64 1,272.29 0.0M
2022-10-04 1,304.64 1,314.92 1,276.10 1,305.77 0.0M
2022-10-03 1,273.82 1,299.19 1,236.91 1,297.96 0.0M
2022-09-30 1,271.58 1,302.08 1,238.48 1,296.05 0.0M
2022-09-29 1,263.15 1,288.21 1,248.56 1,260.78 0.0M
2022-09-28 1,250.63 1,269.44 1,207.40 1,269.44 0.0M
2022-09-27 1,262.61 1,273.30 1,247.54 1,258.16 0.0M
2022-09-26 1,251.03 1,279.07 1,241.01 1,262.41 0.0M
2022-09-23 1,277.62 1,284.81 1,248.36 1,269.26 0.0M
2022-09-22 1,303.67 1,325.05 1,276.87 1,284.22 0.0M
2022-09-21 1,304.77 1,351.13 1,297.38 1,340.79 0.0M
2022-09-20 1,372.47 1,383.16 1,345.56 1,347.88 0.0M
2022-09-19 1,345.53 1,361.80 1,336.29 1,358.14 0.0M
2022-09-16 1,373.47 1,406.61 1,329.76 1,333.32 0.0M
2022-09-15 1,446.42 1,446.42 1,392.09 1,399.22 0.0M
2022-09-14 1,450.55 1,474.13 1,437.49 1,449.09 0.0M
2022-09-13 1,496.84 1,548.25 1,460.63 1,464.32 0.0M
2022-09-12 1,548.43 1,560.79 1,504.72 1,546.99 0.0M
2022-09-09 1,504.51 1,551.89 1,501.90 1,547.86 0.0M
2022-09-08 1,504.46 1,529.65 1,454.81 1,503.56 0.0M
2022-09-07 1,547.73 1,547.81 1,495.89 1,507.03 0.0M
2022-09-06 1,567.68 1,606.29 1,532.41 1,552.68 0.0M
2022-09-05 1,566.24 1,574.12 1,524.74 1,566.92 0.0M
2022-09-02 1,560.77 1,599.02 1,536.28 1,588.38 0.0M
2022-09-01 1,584.04 1,593.70 1,540.36 1,546.26 0.0M
2022-08-31 1,597.48 1,622.69 1,587.07 1,598.05 0.0M
2022-08-30 1,597.81 1,620.46 1,585.81 1,592.66 0.0M
2022-08-29 1,600.93 1,603.27 1,564.09 1,594.19 0.0M
2022-08-26 1,674.43 1,678.89 1,600.04 1,601.90 0.0M
2022-08-25 1,669.90 1,687.69 1,642.30 1,671.54 0.0M
2022-08-24 1,643.16 1,670.13 1,625.04 1,662.72 0.0M
2022-08-23 1,650.49 1,674.83 1,624.74 1,634.85 0.0M
2022-08-22 1,702.84 1,711.52 1,647.86 1,653.46 0.0M
2022-08-19 1,721.72 1,725.61 1,690.68 1,695.07 0.0M
2022-08-18 1,740.85 1,769.26 1,720.41 1,733.66 0.0M
2022-08-17 1,843.63 1,843.63 1,757.15 1,764.24 0.0M
2022-08-16 1,864.82 1,871.57 1,828.77 1,857.24 0.0M
2022-08-15 1,892.15 1,906.00 1,853.56 1,861.01 0.0M
2022-08-12 1,907.74 1,907.74 1,862.47 1,896.55 0.0M
2022-08-11 1,871.42 1,902.55 1,844.65 1,901.34 0.0M
2022-08-10 1,813.51 1,870.12 1,795.04 1,865.91 0.0M
2022-08-09 1,867.82 1,883.45 1,831.39 1,852.59 0.0M
2022-08-08 1,833.35 1,861.02 1,830.75 1,854.97 0.0M
2022-08-05 1,923.35 1,923.35 1,829.87 1,831.94 0.0M
2022-08-04 1,879.08 1,929.71 1,860.56 1,905.16 0.0M
2022-08-03 1,784.94 1,885.62 1,775.44 1,880.98 0.0M
2022-08-02 1,811.20 1,828.54 1,770.37 1,790.88 0.0M
2022-08-01 1,829.58 1,857.32 1,788.02 1,830.55 0.0M
2022-07-29 1,720.22 1,828.01 1,693.30 1,825.27 0.0M
2022-07-28 1,883.50 1,917.23 1,620.51 1,725.19 0.0M
2022-07-27 1,761.89 1,792.07 1,739.93 1,781.50 0.0M
2022-07-26 1,757.57 1,776.23 1,731.39 1,747.20 0.0M
2022-07-25 1,766.06 1,789.05 1,740.02 1,745.40 0.0M
2022-07-22 1,773.01 1,804.10 1,737.24 1,767.15 0.0M
2022-07-21 1,719.39 1,770.01 1,713.97 1,770.01 0.0M
2022-07-20 1,751.99 1,752.06 1,691.06 1,718.11 0.0M
2022-07-19 1,760.94 1,762.11 1,711.09 1,745.88 0.0M
2022-07-18 1,739.69 1,786.24 1,725.39 1,749.15 0.0M
2022-07-15 1,703.62 1,734.24 1,686.17 1,725.61 0.0M
2022-07-14 1,742.37 1,757.04 1,694.13 1,705.42 0.0M
2022-07-13 1,790.85 1,823.93 1,750.15 1,768.93 0.0M
2022-07-12 2,088.34 2,088.34 1,770.18 1,804.74 0.0M
2022-07-11 2,092.18 2,130.76 2,057.53 2,101.46 0.0M
2022-07-08 2,074.43 2,103.79 2,048.96 2,103.79 0.0M
2022-07-07 2,022.40 2,068.29 2,005.92 2,063.60 0.0M
2022-07-06 1,982.62 2,017.11 1,963.03 2,017.01 0.0M
2022-07-05 1,978.57 2,001.08 1,939.07 1,973.02 0.0M
2022-07-04 2,037.70 2,055.66 1,970.84 1,970.84 0.0M
2022-07-01 1,995.49 2,038.78 1,955.29 2,038.78 0.0M
2022-06-30 2,034.70 2,034.70 1,944.95 1,992.47 0.0M
2022-06-29 1,994.56 2,018.64 1,970.60 2,001.23 0.0M
2022-06-28 2,056.53 2,056.53 1,983.35 2,009.87 0.0M
2022-06-27 2,013.68 2,069.71 2,013.68 2,033.02 0.0M
2022-06-23 2,001.71 2,018.39 1,940.56 1,992.41 0.0M
2022-06-22 1,999.15 2,037.14 1,964.03 2,001.61 0.0M
2022-06-21 2,056.54 2,088.11 2,031.02 2,057.11 0.0M
2022-06-20 1,993.99 2,052.06 1,993.99 2,050.19 0.0M
2022-06-17 1,957.22 1,998.58 1,949.46 1,987.73 0.0M
2022-06-16 1,994.43 2,026.31 1,947.01 1,957.11 0.0M
2022-06-15 1,998.04 2,005.65 1,961.46 1,995.35 0.0M
2022-06-14 2,016.10 2,044.97 1,965.85 1,996.52 0.0M
2022-06-13 2,087.62 2,087.62 2,002.80 2,026.80 0.0M
2022-06-10 2,181.55 2,182.64 2,096.75 2,107.79 0.0M
2022-06-09 2,209.10 2,230.02 2,156.86 2,188.34 0.0M
2022-06-08 2,241.83 2,250.04 2,168.64 2,209.53 0.0M
2022-06-07 2,220.79 2,254.39 2,195.00 2,241.76 0.0M
2022-06-03 2,247.68 2,275.92 2,210.04 2,231.90 0.0M
2022-06-02 2,183.36 2,236.56 2,158.58 2,226.14 0.0M
2022-06-01 2,235.26 2,235.26 2,151.22 2,183.65 0.0M
2022-05-31 2,233.29 2,250.77 2,190.92 2,238.20 0.0M
2022-05-30 2,213.80 2,247.21 2,197.53 2,235.53 0.0M
2022-05-27 2,077.26 2,204.39 2,067.32 2,198.60 0.0M
2022-05-25 2,075.10 2,096.24 2,026.59 2,043.20 0.0M
2022-05-24 2,042.15 2,082.87 2,017.08 2,074.95 0.0M
2022-05-23 2,085.11 2,085.49 2,036.14 2,054.81 0.0M
2022-05-20 2,047.04 2,098.73 2,047.04 2,059.00 0.0M
2022-05-19 1,980.91 2,053.02 1,973.94 2,040.05 0.0M
2022-05-18 2,053.50 2,071.93 2,013.99 2,013.99 0.0M
2022-05-17 2,034.04 2,091.93 1,986.53 2,054.85 0.0M
2022-05-16 1,932.73 2,012.37 1,932.73 2,006.31 0.0M
2022-05-13 1,898.68 1,936.66 1,863.17 1,926.00 0.0M
2022-05-12 2,038.79 2,074.42 1,798.82 1,875.56 0.0M
2022-05-11 1,966.19 2,085.81 1,948.42 2,070.25 0.0M
2022-05-10 1,908.72 2,059.78 1,908.72 1,945.32 0.0M
2022-05-09 2,054.57 2,060.12 1,878.80 1,892.89 0.0M
2022-05-06 2,176.27 2,176.27 2,038.00 2,067.33 0.0M
2022-05-05 2,272.10 2,323.29 2,170.77 2,183.57 0.0M
2022-05-04 2,334.27 2,334.27 2,213.61 2,245.03 0.0M
2022-05-03 2,387.73 2,405.85 2,239.22 2,291.99 0.0M
2022-05-02 2,498.77 2,498.77 2,313.70 2,386.12 0.0M
2022-04-29 2,704.80 2,746.55 2,519.21 2,519.21 0.0M
2022-04-28 2,614.96 2,706.65 2,614.96 2,699.71 0.0M
2022-04-27 2,522.53 2,609.09 2,508.18 2,609.09 0.0M
2022-04-26 2,546.18 2,573.55 2,524.13 2,524.13 0.0M
2022-04-25 2,556.96 2,601.23 2,507.69 2,547.51 0.0M
2022-04-22 2,597.86 2,618.66 2,560.00 2,593.21 0.0M
2022-04-21 2,712.36 2,724.65 2,617.14 2,627.97 0.0M
2022-04-20 2,663.24 2,707.13 2,650.68 2,706.77 0.0M
2022-04-19 2,695.22 2,698.79 2,612.64 2,675.89 0.0M
2022-04-14 2,705.69 2,719.88 2,660.16 2,716.16 0.0M
2022-04-13 2,709.81 2,763.45 2,680.95 2,712.47 0.0M
2022-04-12 2,639.55 2,723.97 2,615.91 2,719.43 0.0M
2022-04-11 2,640.19 2,692.06 2,622.55 2,653.70 0.0M
2022-04-08 2,677.11 2,688.29 2,641.21 2,667.66 0.0M
2022-04-07 2,665.18 2,704.93 2,656.97 2,663.78 0.0M
2022-04-06 2,737.94 2,742.22 2,641.12 2,669.36 0.0M
2022-04-05 2,751.87 2,785.56 2,702.09 2,749.47 0.0M
2022-04-04 2,718.29 2,742.55 2,665.92 2,730.79 0.0M
2022-04-01 2,678.58 2,709.89 2,647.53 2,706.27 0.0M
2022-03-31 2,644.86 2,710.70 2,632.58 2,691.14 0.0M
2022-03-30 2,595.19 2,645.82 2,572.71 2,629.51 0.0M
2022-03-29 2,544.53 2,619.47 2,526.04 2,606.78 0.0M
2022-03-28 2,489.78 2,525.41 2,461.67 2,521.00 0.0M
2022-03-25 2,447.19 2,541.40 2,443.68 2,472.34 0.0M
2022-03-24 2,469.28 2,474.61 2,434.08 2,460.23 0.0M
2022-03-23 2,596.18 2,596.18 2,469.99 2,474.37 0.0M
2022-03-22 2,544.93 2,593.76 2,541.69 2,588.22 0.0M
2022-03-21 2,566.05 2,579.90 2,525.93 2,544.78 0.0M
2022-03-18 2,515.55 2,582.24 2,505.24 2,567.68 0.0M
2022-03-17 2,437.48 2,525.98 2,437.48 2,507.12 0.0M
2022-03-16 2,276.07 2,433.90 2,271.52 2,429.63 0.0M
2022-03-15 2,278.27 2,278.27 2,205.98 2,249.28 0.0M
2022-03-14 2,313.64 2,332.77 2,257.12 2,292.74 0.0M
2022-03-11 2,240.22 2,312.33 2,239.98 2,306.42 0.0M
2022-03-10 2,252.81 2,276.85 2,200.70 2,248.51 0.0M
2022-03-09 2,188.32 2,273.40 2,171.48 2,241.30 0.0M
2022-03-08 2,070.18 2,172.48 2,068.58 2,111.77 0.0M
2022-03-07 2,045.18 2,144.09 1,963.85 2,094.32 0.0M
2022-03-04 2,115.24 2,162.88 2,096.34 2,115.27 0.0M
2022-03-03 2,216.43 2,216.47 2,123.86 2,132.33 0.0M
2022-03-02 2,145.58 2,205.45 2,095.41 2,175.44 0.0M
2022-03-01 2,201.95 2,214.20 2,152.32 2,179.76 0.0M
2022-02-28 2,103.21 2,217.07 2,087.57 2,217.07 0.0M
2022-02-25 2,039.13 2,161.39 2,022.74 2,125.22 0.0M
2022-02-24 1,892.79 2,010.28 1,876.24 2,004.35 0.0M
2022-02-23 2,068.39 2,122.83 2,034.56 2,046.04 0.0M
2022-02-22 1,939.37 2,097.20 1,939.37 2,063.73 0.0M
2022-02-21 2,090.24 2,117.07 1,980.95 2,025.94 0.0M
2022-02-18 2,221.71 2,221.71 2,085.19 2,107.72 0.0M
2022-02-17 2,404.85 2,458.10 2,192.50 2,232.32 0.0M
2022-02-16 2,417.72 2,466.28 2,383.31 2,457.82 0.0M
2022-02-15 2,285.43 2,418.47 2,285.31 2,408.77 0.0M
2022-02-14 2,286.79 2,312.11 2,236.28 2,285.60 0.0M
2022-02-11 2,377.14 2,435.62 2,346.68 2,415.47 0.0M
2022-02-10 2,514.09 2,520.93 2,394.62 2,419.40 0.0M
2022-02-09 2,423.50 2,519.90 2,416.22 2,500.22 0.0M
2022-02-08 2,476.86 2,489.00 2,341.52 2,402.40 0.0M
2022-02-07 2,480.48 2,508.89 2,446.42 2,479.12 0.0M
2022-02-04 2,474.06 2,505.70 2,449.58 2,466.09 0.0M
2022-02-03 2,556.02 2,563.41 2,473.55 2,475.93 0.0M
2022-02-02 2,507.90 2,579.76 2,507.90 2,561.24 0.0M
2022-02-01 2,500.39 2,529.64 2,483.78 2,500.85 0.0M
2022-01-31 2,462.46 2,499.88 2,434.85 2,469.19 0.0M
2022-01-28 2,419.30 2,431.24 2,380.16 2,408.45 0.0M
2022-01-27 2,323.50 2,447.51 2,321.03 2,440.28 0.0M
2022-01-26 2,346.46 2,424.71 2,343.18 2,388.12 0.0M
2022-01-25 2,335.36 2,397.23 2,315.29 2,329.80 0.0M
2022-01-24 2,435.26 2,435.26 2,277.28 2,300.68 0.0M
2022-01-21 2,499.46 2,518.04 2,417.23 2,445.97 0.0M
2022-01-20 2,560.96 2,578.29 2,500.52 2,565.12 0.0M
2022-01-19 2,503.27 2,599.72 2,470.27 2,550.77 0.0M
2022-01-18 2,628.55 2,628.55 2,513.28 2,518.14 0.0M
2022-01-17 2,664.93 2,671.49 2,595.63 2,650.63 0.0M
2022-01-14 2,742.94 2,778.16 2,663.79 2,670.38 0.0M
2022-01-13 2,747.97 2,827.44 2,718.00 2,771.66 0.0M
2022-01-12 2,804.40 2,825.98 2,732.43 2,763.07 0.0M
2022-01-11 2,755.41 2,796.36 2,718.51 2,754.93 0.0M
2022-01-10 3,015.90 3,015.90 2,694.56 2,715.87 0.0M
2022-01-07 3,112.71 3,112.71 2,972.60 2,988.26 0.0M
2022-01-05 3,163.01 3,198.03 3,137.18 3,139.42 0.0M
2022-01-04 3,230.25 3,244.67 3,155.82 3,169.99 0.0M
2022-01-03 3,228.27 3,274.15 3,222.95 3,223.18 0.0M