N Basic Resources EUR GI (N5510EURGI)

N5510EURGI
🏛️ Schweden →
2,507.20
Letzte Aktualisierung: 2025-10-01
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 2,340.59 2,349.77 2,331.37 2,346.59 0.0M
2024-12-27 2,305.74 2,348.81 2,305.74 2,346.78 0.0M
2024-12-23 2,282.79 2,298.15 2,278.19 2,296.49 0.0M
2024-12-20 2,276.50 2,296.26 2,257.96 2,294.09 0.0M
2024-12-19 2,304.61 2,316.58 2,283.44 2,291.47 0.0M
2024-12-18 2,355.97 2,356.56 2,327.38 2,335.19 0.0M
2024-12-17 2,366.99 2,374.17 2,360.42 2,363.88 0.0M
2024-12-16 2,368.20 2,376.89 2,354.45 2,376.89 0.0M
2024-12-13 2,407.31 2,407.31 2,371.31 2,374.19 0.0M
2024-12-12 2,444.81 2,447.48 2,409.68 2,411.22 0.0M
2024-12-11 2,422.19 2,449.35 2,413.22 2,440.40 0.0M
2024-12-10 2,439.98 2,453.37 2,431.92 2,431.92 0.0M
2024-12-09 2,443.04 2,472.18 2,431.85 2,454.38 0.0M
2024-12-06 2,414.95 2,421.28 2,409.94 2,412.97 0.0M
2024-12-05 2,417.49 2,425.16 2,409.59 2,418.99 0.0M
2024-12-04 2,379.26 2,416.53 2,374.35 2,411.31 0.0M
2024-12-03 2,362.79 2,392.06 2,362.79 2,377.83 0.0M
2024-12-02 2,321.67 2,366.45 2,316.81 2,357.37 0.0M
2024-11-29 2,332.16 2,336.45 2,313.51 2,329.41 0.0M
2024-11-28 2,326.67 2,336.89 2,314.36 2,326.91 0.0M
2024-11-27 2,321.14 2,326.81 2,304.78 2,319.40 0.0M
2024-11-26 2,361.10 2,361.10 2,318.99 2,321.81 0.0M
2024-11-25 2,365.27 2,382.93 2,365.27 2,380.25 0.0M
2024-11-22 2,329.26 2,350.85 2,304.11 2,349.35 0.0M
2024-11-21 2,317.41 2,318.83 2,299.66 2,311.02 0.0M
2024-11-20 2,349.31 2,353.88 2,314.13 2,314.13 0.0M
2024-11-19 2,364.85 2,371.87 2,313.84 2,334.10 0.0M
2024-11-18 2,357.15 2,371.26 2,343.00 2,347.52 0.0M
2024-11-15 2,337.20 2,370.18 2,336.94 2,358.53 0.0M
2024-11-14 2,331.97 2,357.00 2,322.83 2,350.11 0.0M
2024-11-13 2,317.62 2,339.53 2,306.68 2,319.34 0.0M
2024-11-12 2,378.86 2,378.94 2,318.84 2,321.67 0.0M
2024-11-11 2,416.10 2,419.70 2,400.02 2,400.02 0.0M
2024-11-08 2,446.01 2,446.01 2,400.83 2,403.54 0.0M
2024-11-07 2,410.49 2,466.92 2,410.49 2,450.36 0.0M
2024-11-06 2,412.91 2,460.65 2,384.59 2,394.13 0.0M
2024-11-05 2,401.32 2,418.66 2,395.00 2,408.31 0.0M
2024-11-04 2,388.20 2,404.57 2,385.37 2,397.66 0.0M
2024-11-01 2,383.41 2,393.05 2,377.58 2,382.93 0.0M
2024-10-31 2,388.97 2,398.65 2,371.03 2,376.99 0.0M
2024-10-30 2,452.07 2,463.55 2,402.28 2,402.28 0.0M
2024-10-29 2,460.01 2,487.33 2,447.21 2,448.32 0.0M
2024-10-28 2,490.22 2,497.80 2,464.57 2,465.45 0.0M
2024-10-25 2,443.31 2,484.46 2,431.71 2,479.09 0.0M
2024-10-24 2,457.62 2,472.99 2,421.35 2,421.35 0.0M
2024-10-23 2,447.49 2,467.68 2,443.26 2,451.01 0.0M
2024-10-22 2,442.89 2,467.69 2,432.21 2,461.72 0.0M
2024-10-21 2,452.67 2,469.05 2,435.39 2,435.39 0.0M
2024-10-18 2,439.44 2,473.16 2,439.44 2,460.61 0.0M
2024-10-17 2,429.70 2,434.84 2,407.99 2,430.20 0.0M
2024-10-16 2,464.94 2,483.38 2,426.61 2,432.66 0.0M
2024-10-15 2,523.58 2,523.58 2,478.15 2,482.28 0.0M
2024-10-14 2,559.46 2,563.03 2,516.17 2,527.82 0.0M
2024-10-11 2,528.73 2,566.84 2,524.99 2,564.66 0.0M
2024-10-10 2,542.62 2,547.66 2,513.40 2,526.41 0.0M
2024-10-09 2,535.06 2,553.36 2,527.78 2,553.36 0.0M
2024-10-08 2,559.35 2,559.35 2,529.27 2,530.95 0.0M
2024-10-07 2,622.01 2,622.01 2,572.28 2,600.28 0.0M
2024-10-04 2,570.42 2,613.05 2,570.26 2,608.10 0.0M
2024-10-03 2,555.79 2,590.56 2,555.79 2,565.36 0.0M
2024-10-02 2,568.20 2,575.96 2,552.59 2,566.32 0.0M
2024-10-01 2,587.45 2,601.54 2,560.57 2,563.40 0.0M
2024-09-30 2,596.34 2,613.15 2,566.19 2,584.57 0.0M
2024-09-27 2,591.42 2,603.45 2,588.53 2,594.44 0.0M
2024-09-26 2,555.13 2,597.12 2,553.56 2,588.36 0.0M
2024-09-25 2,508.32 2,534.73 2,506.12 2,522.74 0.0M
2024-09-24 2,496.49 2,524.76 2,496.49 2,520.47 0.0M
2024-09-23 2,450.31 2,458.39 2,433.65 2,454.47 0.0M
2024-09-20 2,518.32 2,518.32 2,437.59 2,446.55 0.0M
2024-09-19 2,503.10 2,543.67 2,503.10 2,518.42 0.0M
2024-09-18 2,474.79 2,476.94 2,454.42 2,471.83 0.0M
2024-09-17 2,442.05 2,483.37 2,441.31 2,470.74 0.0M
2024-09-16 2,436.00 2,439.71 2,428.78 2,432.94 0.0M
2024-09-13 2,418.48 2,448.51 2,418.48 2,441.89 0.0M
2024-09-12 2,405.70 2,428.38 2,399.38 2,410.14 0.0M
2024-09-11 2,396.88 2,417.16 2,374.83 2,381.13 0.0M
2024-09-10 2,378.25 2,399.78 2,375.24 2,388.68 0.0M
2024-09-09 2,392.18 2,399.20 2,378.77 2,378.77 0.0M
2024-09-06 2,413.99 2,417.85 2,383.21 2,387.84 0.0M
2024-09-05 2,417.10 2,441.40 2,414.47 2,416.91 0.0M
2024-09-04 2,438.34 2,446.48 2,421.60 2,426.65 0.0M
2024-09-03 2,531.14 2,537.56 2,465.93 2,471.28 0.0M
2024-09-02 2,530.40 2,541.76 2,507.19 2,532.62 0.0M
2024-08-30 2,516.50 2,540.73 2,516.50 2,536.27 0.0M
2024-08-29 2,492.88 2,516.88 2,492.88 2,508.34 0.0M
2024-08-28 2,497.02 2,499.34 2,486.40 2,488.58 0.0M
2024-08-27 2,515.61 2,521.13 2,495.71 2,495.71 0.0M
2024-08-26 2,495.94 2,521.81 2,494.67 2,511.56 0.0M
2024-08-23 2,484.80 2,507.00 2,481.90 2,505.53 0.0M
2024-08-22 2,493.21 2,495.53 2,469.67 2,477.46 0.0M
2024-08-21 2,506.40 2,521.01 2,503.12 2,507.18 0.0M
2024-08-20 2,495.24 2,510.28 2,493.24 2,496.77 0.0M
2024-08-19 2,456.39 2,492.58 2,454.10 2,489.97 0.0M
2024-08-16 2,454.17 2,459.99 2,437.54 2,449.59 0.0M
2024-08-15 2,434.97 2,468.94 2,431.84 2,451.76 0.0M
2024-08-14 2,432.70 2,435.04 2,413.16 2,417.87 0.0M
2024-08-13 2,432.19 2,433.06 2,408.97 2,424.66 0.0M
2024-08-12 2,430.09 2,434.86 2,415.96 2,427.31 0.0M
2024-08-09 2,430.07 2,442.87 2,408.74 2,423.27 0.0M
2024-08-08 2,406.43 2,414.37 2,385.66 2,412.81 0.0M
2024-08-07 2,405.33 2,436.69 2,405.05 2,419.62 0.0M
2024-08-06 2,408.09 2,420.76 2,364.96 2,384.53 0.0M
2024-08-05 2,354.90 2,390.45 2,324.54 2,381.17 0.0M
2024-08-02 2,483.52 2,483.52 2,423.07 2,432.65 0.0M
2024-08-01 2,557.90 2,564.32 2,505.69 2,507.70 0.0M
2024-07-31 2,551.68 2,571.66 2,547.29 2,554.90 0.0M
2024-07-30 2,533.29 2,536.52 2,512.62 2,526.97 0.0M
2024-07-29 2,519.10 2,541.64 2,516.74 2,527.36 0.0M
2024-07-26 2,517.40 2,532.80 2,502.26 2,512.35 0.0M
2024-07-25 2,521.91 2,533.29 2,490.43 2,533.29 0.0M
2024-07-24 2,566.98 2,574.50 2,536.04 2,550.70 0.0M
2024-07-23 2,631.30 2,631.30 2,585.65 2,595.78 0.0M
2024-07-22 2,613.98 2,645.85 2,613.98 2,637.23 0.0M
2024-07-19 2,660.65 2,660.65 2,603.14 2,607.33 0.0M
2024-07-18 2,665.55 2,682.73 2,651.57 2,665.83 0.0M
2024-07-17 2,666.58 2,676.86 2,650.72 2,674.89 0.0M
2024-07-16 2,662.11 2,672.94 2,643.55 2,671.95 0.0M
2024-07-15 2,696.67 2,696.67 2,660.87 2,672.31 0.0M
2024-07-12 2,670.50 2,711.75 2,670.50 2,709.25 0.0M
2024-07-11 2,675.88 2,681.78 2,648.96 2,673.75 0.0M
2024-07-10 2,664.49 2,673.27 2,652.70 2,667.11 0.0M
2024-07-09 2,676.66 2,684.61 2,653.62 2,659.21 0.0M
2024-07-08 2,673.68 2,688.17 2,667.68 2,679.30 0.0M
2024-07-05 2,726.86 2,731.78 2,678.48 2,682.28 0.0M
2024-07-04 2,710.89 2,730.09 2,706.02 2,719.99 0.0M
2024-07-03 2,688.56 2,714.51 2,686.64 2,706.67 0.0M
2024-07-02 2,697.45 2,697.46 2,658.72 2,671.14 0.0M
2024-07-01 2,727.52 2,734.90 2,701.19 2,710.59 0.0M
2024-06-28 2,706.70 2,714.73 2,694.44 2,705.09 0.0M
2024-06-27 2,695.41 2,706.28 2,686.33 2,700.88 0.0M
2024-06-26 2,746.24 2,750.69 2,692.92 2,702.76 0.0M
2024-06-25 2,746.33 2,747.21 2,723.35 2,736.11 0.0M
2024-06-24 2,742.18 2,758.56 2,730.97 2,749.64 0.0M
2024-06-21 2,770.16 2,773.86 2,765.92 2,768.57 0.0M
2024-06-20 2,728.19 2,775.37 2,726.82 2,775.37 0.0M
2024-06-19 2,741.95 2,748.84 2,730.23 2,730.95 0.0M
2024-06-18 2,715.60 2,734.11 2,700.12 2,730.84 0.0M
2024-06-17 2,705.46 2,715.18 2,676.29 2,700.95 0.0M
2024-06-15 2,759.98 2,700.42 2,700.42 2,700.42 0.0M
2024-06-14 2,759.98 2,760.93 2,689.17 2,700.42 0.0M
2024-06-13 2,760.32 2,780.27 2,750.41 2,756.42 0.0M
2024-06-12 2,767.18 2,791.74 2,754.85 2,781.76 0.0M
2024-06-11 2,798.38 2,798.38 2,737.41 2,753.61 0.0M
2024-06-10 2,768.42 2,793.17 2,762.23 2,793.17 0.0M
2024-06-07 2,810.58 2,810.58 2,761.65 2,783.02 0.0M
2024-06-06 2,825.64 2,825.64 2,797.50 2,802.23 0.0M
2024-06-05 2,833.28 2,839.58 2,799.63 2,813.91 0.0M
2024-06-04 2,862.11 2,862.11 2,808.77 2,813.55 0.0M
2024-06-03 2,887.17 2,897.86 2,855.32 2,861.66 0.0M
2024-05-31 2,855.04 2,867.87 2,842.76 2,867.87 0.0M
2024-05-30 2,799.87 2,851.31 2,796.03 2,850.20 0.0M
2024-05-29 2,868.93 2,868.93 2,818.11 2,827.49 0.0M
2024-05-28 2,881.57 2,884.92 2,866.28 2,877.51 0.0M
2024-05-27 2,854.64 2,864.25 2,844.62 2,864.25 0.0M
2024-05-24 2,847.91 2,859.01 2,829.87 2,856.04 0.0M
2024-05-23 2,879.04 2,899.35 2,860.99 2,863.40 0.0M
2024-05-22 2,911.15 2,913.63 2,880.41 2,882.84 0.0M
2024-05-21 2,895.77 2,924.01 2,890.94 2,924.01 0.0M
2024-05-20 2,873.82 2,895.62 2,873.01 2,895.62 0.0M
2024-05-17 2,837.31 2,857.37 2,824.88 2,857.13 0.0M
2024-05-16 2,854.62 2,858.55 2,833.70 2,842.58 0.0M
2024-05-15 2,852.45 2,887.58 2,848.33 2,848.33 0.0M
2024-05-14 2,805.89 2,839.02 2,802.46 2,839.02 0.0M
2024-05-13 2,809.11 2,811.47 2,786.10 2,802.15 0.0M
2024-05-10 2,799.66 2,830.07 2,799.66 2,814.67 0.0M
2024-05-08 2,785.08 2,799.52 2,770.57 2,774.53 0.0M
2024-05-07 2,773.44 2,794.44 2,757.93 2,792.50 0.0M
2024-05-06 2,762.15 2,774.51 2,754.64 2,768.70 0.0M
2024-05-03 2,753.37 2,776.22 2,742.69 2,749.88 0.0M
2024-05-02 2,735.19 2,746.46 2,728.84 2,738.25 0.0M
2024-05-01 2,724.04 2,730.72 2,723.62 2,729.19 0.0M
2024-04-30 2,736.65 2,736.65 2,709.95 2,728.20 0.0M
2024-04-29 2,722.08 2,736.70 2,710.52 2,736.32 0.0M
2024-04-26 2,696.56 2,734.23 2,689.95 2,705.69 0.0M
2024-04-25 2,723.69 2,743.71 2,651.45 2,679.45 0.0M
2024-04-24 2,702.69 2,702.96 2,668.23 2,673.97 0.0M
2024-04-23 2,686.21 2,686.21 2,663.86 2,669.13 0.0M
2024-04-22 2,673.28 2,690.42 2,663.41 2,675.90 0.0M
2024-04-19 2,619.97 2,668.37 2,618.13 2,668.37 0.0M
2024-04-18 2,642.14 2,650.03 2,629.69 2,643.63 0.0M
2024-04-17 2,631.61 2,664.18 2,625.91 2,629.47 0.0M
2024-04-16 2,647.26 2,653.30 2,618.26 2,637.42 0.0M
2024-04-15 2,703.88 2,719.54 2,680.60 2,682.83 0.0M
2024-04-12 2,719.23 2,737.41 2,684.33 2,689.37 0.0M
2024-04-11 2,721.47 2,730.56 2,688.92 2,699.34 0.0M
2024-04-10 2,770.34 2,773.14 2,711.73 2,728.29 0.0M
2024-04-09 2,739.38 2,761.75 2,739.38 2,744.34 0.0M
2024-04-08 2,738.98 2,741.70 2,727.36 2,734.89 0.0M
2024-04-05 2,711.07 2,741.84 2,711.07 2,734.17 0.0M
2024-04-04 2,693.25 2,740.69 2,687.52 2,734.10 0.0M
2024-04-03 2,678.45 2,697.47 2,668.87 2,683.24 0.0M
2024-04-02 2,698.94 2,699.92 2,668.02 2,676.71 0.0M
2024-03-28 2,703.44 2,703.59 2,671.75 2,675.20 0.0M
2024-03-27 2,703.03 2,721.51 2,693.39 2,703.01 0.0M
2024-03-26 2,688.12 2,712.61 2,669.95 2,706.70 0.0M
2024-03-25 2,696.71 2,708.81 2,684.84 2,694.71 0.0M
2024-03-22 2,684.55 2,700.62 2,679.07 2,695.99 0.0M
2024-03-21 2,658.63 2,706.00 2,657.18 2,701.34 0.0M
2024-03-20 2,609.62 2,622.37 2,598.01 2,614.47 0.0M
2024-03-19 2,562.50 2,609.38 2,553.54 2,609.38 0.0M
2024-03-18 2,622.65 2,624.35 2,580.89 2,581.85 0.0M
2024-03-15 2,605.47 2,626.29 2,604.40 2,612.32 0.0M
2024-03-14 2,628.28 2,635.52 2,594.26 2,596.02 0.0M
2024-03-13 2,629.71 2,640.75 2,613.35 2,626.88 0.0M
2024-03-12 2,575.76 2,630.90 2,575.76 2,627.45 0.0M
2024-03-11 2,556.32 2,571.12 2,544.88 2,571.12 0.0M
2024-03-08 2,570.26 2,585.41 2,552.44 2,569.65 0.0M
2024-03-07 2,486.81 2,569.69 2,486.16 2,562.17 0.0M
2024-03-06 2,517.31 2,530.73 2,506.55 2,508.82 0.0M
2024-03-05 2,539.33 2,539.33 2,504.59 2,513.79 0.0M
2024-03-04 2,601.79 2,601.79 2,550.91 2,554.50 0.0M
2024-03-01 2,590.84 2,598.99 2,575.55 2,596.20 0.0M
2024-02-29 2,595.54 2,598.94 2,562.68 2,585.47 0.0M
2024-02-28 2,579.85 2,593.71 2,577.95 2,589.36 0.0M
2024-02-27 2,517.29 2,580.33 2,516.94 2,579.34 0.0M
2024-02-26 2,530.24 2,535.75 2,504.16 2,506.23 0.0M
2024-02-23 2,530.58 2,542.99 2,521.69 2,535.02 0.0M
2024-02-22 2,564.82 2,565.49 2,520.49 2,522.10 0.0M
2024-02-21 2,527.61 2,537.59 2,519.92 2,526.44 0.0M
2024-02-20 2,527.43 2,539.63 2,507.05 2,529.35 0.0M
2024-02-19 2,523.79 2,539.78 2,518.62 2,537.47 0.0M
2024-02-16 2,510.92 2,538.17 2,510.76 2,528.45 0.0M
2024-02-15 2,470.90 2,510.81 2,470.90 2,500.17 0.0M
2024-02-14 2,459.33 2,474.42 2,444.89 2,463.99 0.0M
2024-02-13 2,518.97 2,518.97 2,452.89 2,458.24 0.0M
2024-02-12 2,503.33 2,525.39 2,495.05 2,520.55 0.0M
2024-02-09 2,497.04 2,503.10 2,484.18 2,494.27 0.0M
2024-02-08 2,507.20 2,535.37 2,499.58 2,499.58 0.0M
2024-02-07 2,512.66 2,515.54 2,492.16 2,498.87 0.0M
2024-02-06 2,490.89 2,505.87 2,470.27 2,500.47 0.0M
2024-02-05 2,504.03 2,508.23 2,464.28 2,465.92 0.0M
2024-02-02 2,527.72 2,534.34 2,502.12 2,502.12 0.0M
2024-02-01 2,581.28 2,581.28 2,498.58 2,516.60 0.0M
2024-01-31 2,587.94 2,620.35 2,585.40 2,615.65 0.0M
2024-01-30 2,605.76 2,605.80 2,565.63 2,571.07 0.0M
2024-01-29 2,588.42 2,608.04 2,561.42 2,605.98 0.0M
2024-01-26 2,544.01 2,593.80 2,540.74 2,588.95 0.0M
2024-01-25 2,554.94 2,574.77 2,529.43 2,560.79 0.0M
2024-01-24 2,571.93 2,575.93 2,556.78 2,559.65 0.0M
2024-01-23 2,537.23 2,548.69 2,517.80 2,539.01 0.0M
2024-01-22 2,523.93 2,530.42 2,501.60 2,520.37 0.0M
2024-01-19 2,571.43 2,572.53 2,509.07 2,510.70 0.0M
2024-01-18 2,561.12 2,575.63 2,548.14 2,557.89 0.0M
2024-01-17 2,562.40 2,568.09 2,539.53 2,553.68 0.0M
2024-01-16 2,608.01 2,612.76 2,588.90 2,597.06 0.0M
2024-01-15 2,659.55 2,666.00 2,634.48 2,635.08 0.0M
2024-01-12 2,636.33 2,658.04 2,630.80 2,658.04 0.0M
2024-01-11 2,660.70 2,664.83 2,617.17 2,617.47 0.0M
2024-01-10 2,665.30 2,665.30 2,632.09 2,635.30 0.0M
2024-01-09 2,702.81 2,702.81 2,662.26 2,674.66 0.0M
2024-01-08 2,688.03 2,706.33 2,666.28 2,705.49 0.0M
2024-01-05 2,700.14 2,705.78 2,675.65 2,677.37 0.0M
2024-01-04 2,689.69 2,707.69 2,685.33 2,701.70 0.0M
2024-01-03 2,720.46 2,721.87 2,663.55 2,673.18 0.0M
2024-01-02 2,725.46 2,754.44 2,708.66 2,724.51 0.0M