Nasdaq Nordea SmartBeta Dividend TR (NQNDDIT)

NQNDDIT
🏛️ Schweden →
2,050.46
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
2025-09-30 2,045.53 2,051.17 2,036.11 2,050.46 0.0M
2025-09-29 2,039.35 2,047.18 2,036.17 2,045.16 0.0M
2025-09-28 2,016.44 2,034.83 2,015.64 2,032.04 0.0M
2025-09-26 2,016.44 2,034.83 2,015.64 2,032.04 0.0M
2025-09-25 2,024.09 2,030.97 2,013.03 2,013.03 0.0M
2025-09-24 2,044.54 2,044.70 2,024.24 2,024.91 0.0M
2025-09-23 2,029.76 2,051.63 2,029.13 2,047.45 0.0M
2025-09-22 2,048.86 2,049.19 2,027.79 2,028.45 0.0M
2025-09-21 2,050.03 2,060.25 2,046.52 2,049.25 0.0M
2025-09-19 2,050.03 2,060.25 2,046.52 2,049.25 0.0M
2025-09-18 2,052.98 2,058.46 2,047.85 2,051.58 0.0M
2025-09-17 2,037.36 2,053.05 2,037.05 2,047.65 0.0M
2025-09-16 2,049.15 2,057.49 2,030.80 2,032.30 0.0M
2025-09-15 2,047.10 2,064.29 2,042.25 2,047.69 0.0M
2025-09-12 2,042.79 2,049.04 2,032.82 2,041.65 0.0M
2025-09-11 2,036.33 2,045.48 2,031.15 2,039.51 0.0M
2025-09-10 2,033.94 2,045.04 2,032.26 2,035.02 0.0M
2025-09-09 2,023.99 2,038.82 2,022.03 2,029.35 0.0M
2025-09-08 2,014.15 2,021.00 2,008.76 2,020.46 0.0M
2025-09-05 2,002.84 2,014.99 2,002.36 2,008.04 0.0M
2025-09-04 1,980.06 1,996.92 1,979.36 1,994.53 0.0M
2025-09-03 1,984.42 1,993.54 1,977.16 1,978.54 0.0M
2025-09-02 2,016.15 2,016.89 1,978.09 1,978.40 0.0M
2025-09-01 2,021.17 2,027.72 2,015.85 2,018.25 0.0M
2025-08-29 2,023.80 2,029.73 2,011.56 2,018.66 0.0M
2025-08-28 2,045.37 2,056.34 2,024.72 2,027.85 0.0M
2025-08-27 2,051.11 2,053.69 2,036.01 2,040.45 0.0M
2025-08-26 2,056.02 2,059.47 2,045.26 2,048.29 0.0M
2025-08-25 2,076.12 2,079.86 2,064.72 2,064.86 0.0M
2025-08-22 2,053.80 2,088.32 2,052.89 2,088.17 0.0M
2025-08-21 2,058.46 2,061.77 2,048.56 2,054.05 0.0M
2025-08-20 2,045.51 2,062.83 2,041.64 2,061.52 0.0M
2025-08-19 2,026.30 2,053.58 2,026.30 2,049.78 0.0M
2025-08-18 2,035.18 2,038.21 2,018.00 2,022.79 0.0M
2025-08-15 2,037.09 2,039.89 2,031.35 2,032.57 0.0M
2025-08-14 2,012.85 2,028.52 2,011.57 2,026.56 0.0M
2025-08-13 2,020.00 2,020.46 2,006.30 2,013.38 0.0M
2025-08-12 2,018.23 2,026.10 2,010.39 2,019.13 0.0M
2025-08-11 2,027.12 2,029.43 2,010.66 2,011.16 0.0M
2025-08-08 2,014.97 2,026.09 2,014.97 2,021.44 0.0M
2025-08-07 1,993.98 2,017.43 1,993.74 2,011.87 0.0M
2025-08-06 1,992.41 2,002.57 1,985.61 1,987.64 0.0M
2025-08-05 1,982.67 1,990.49 1,978.43 1,985.27 0.0M
2025-08-04 1,968.02 1,975.59 1,963.08 1,974.96 0.0M
2025-08-01 1,972.41 1,975.31 1,950.60 1,958.38 0.0M
2025-07-31 1,999.64 2,002.65 1,985.07 1,985.08 0.0M
2025-07-30 2,002.81 2,011.90 1,993.11 1,996.56 0.0M
2025-07-29 2,007.75 2,016.89 1,965.75 2,004.80 0.0M
2025-07-28 2,042.28 2,046.06 2,000.91 2,005.37 0.0M
2025-07-25 2,016.31 2,024.50 2,010.69 2,024.38 0.0M
2025-07-24 2,026.62 2,034.75 2,022.43 2,023.88 0.0M
2025-07-23 1,997.38 2,018.71 1,996.37 2,014.32 0.0M
2025-07-22 1,990.70 1,995.13 1,984.38 1,990.72 0.0M
2025-07-21 1,988.98 2,001.51 1,987.22 1,992.75 0.0M
2025-07-18 2,009.84 2,017.54 1,984.59 1,987.81 0.0M
2025-07-17 1,996.10 2,008.73 1,994.04 2,005.04 0.0M
2025-07-16 1,991.44 1,999.87 1,978.75 1,980.46 0.0M
2025-07-15 1,992.88 2,012.34 1,989.56 1,997.22 0.0M
2025-07-14 1,975.73 1,989.45 1,973.73 1,989.18 0.0M
2025-07-11 2,017.83 2,018.14 1,996.00 1,997.35 0.0M
2025-07-10 2,011.97 2,025.62 2,008.40 2,025.62 0.0M
2025-07-09 2,000.72 2,013.07 1,991.74 2,005.95 0.0M
2025-07-08 1,991.03 1,998.36 1,982.44 1,998.36 0.0M
2025-07-07 1,999.73 2,000.85 1,992.14 1,995.19 0.0M
2025-07-04 2,003.09 2,003.28 1,990.68 1,997.22 0.0M
2025-07-03 1,996.85 2,012.09 1,995.12 2,006.64 0.0M
2025-07-02 1,987.65 1,994.56 1,978.30 1,991.92 0.0M
2025-07-01 1,969.64 1,977.63 1,958.49 1,973.85 0.0M
2025-06-30 1,982.04 1,985.72 1,961.32 1,968.76 0.0M
2025-06-27 1,956.37 1,975.44 1,949.93 1,975.44 0.0M
2025-06-26 1,940.84 1,949.07 1,928.64 1,938.84 0.0M
2025-06-25 1,961.65 1,962.39 1,935.35 1,935.38 0.0M
2025-06-24 1,960.23 1,975.69 1,952.90 1,954.57 0.0M
2025-06-23 1,919.90 1,934.52 1,915.17 1,930.13 0.0M
2025-06-19 1,936.93 1,936.97 1,922.68 1,924.24 0.0M
2025-06-18 1,939.89 1,947.81 1,932.23 1,946.15 0.0M
2025-06-17 1,945.16 1,951.89 1,935.51 1,938.52 0.0M
2025-06-16 1,934.03 1,956.08 1,932.70 1,952.32 0.0M
2025-06-13 1,917.14 1,931.42 1,915.57 1,924.72 0.0M
2025-06-12 1,946.64 1,951.04 1,935.07 1,944.97 0.0M
2025-06-11 1,964.28 1,975.26 1,958.84 1,959.06 0.0M
2025-06-10 1,967.61 1,971.07 1,959.43 1,965.84 0.0M
2025-06-09 1,967.48 1,979.86 1,964.92 1,966.07 0.0M
2025-06-07 1,965.47 1,965.12 1,965.12 1,965.12 0.0M
2025-06-05 1,965.47 1,972.43 1,952.29 1,965.12 0.0M
2025-06-04 1,952.88 1,968.03 1,951.29 1,964.49 0.0M
2025-06-03 1,965.00 1,966.03 1,935.42 1,947.35 0.0M
2025-06-02 1,946.14 1,963.35 1,938.19 1,959.36 0.0M
2025-05-30 1,958.21 1,970.65 1,953.02 1,955.86 0.0M
2025-05-28 1,968.61 1,974.31 1,958.55 1,961.38 0.0M
2025-05-27 1,964.78 1,978.12 1,959.51 1,966.94 0.0M
2025-05-26 1,945.24 1,961.77 1,944.44 1,961.77 0.0M
2025-05-23 1,936.08 1,954.14 1,896.85 1,924.35 0.0M
2025-05-22 1,953.46 1,953.89 1,922.42 1,930.42 0.0M
2025-05-21 1,967.22 1,967.27 1,947.22 1,962.80 0.0M
2025-05-20 1,954.90 1,970.91 1,947.60 1,970.38 0.0M
2025-05-19 1,950.78 1,955.75 1,940.32 1,953.60 0.0M
2025-05-16 1,957.69 1,963.57 1,947.73 1,953.05 0.0M
2025-05-15 1,938.20 1,954.31 1,937.52 1,954.31 0.0M
2025-05-14 1,944.35 1,950.15 1,935.13 1,942.54 0.0M
2025-05-13 1,928.48 1,949.16 1,926.67 1,948.78 0.0M
2025-05-12 1,891.83 1,923.44 1,891.20 1,920.06 0.0M
2025-05-09 1,879.32 1,883.73 1,866.60 1,873.87 0.0M
2025-05-08 1,871.70 1,878.24 1,859.43 1,872.52 0.0M
2025-05-07 1,864.85 1,871.49 1,858.26 1,865.43 0.0M
2025-05-06 1,876.78 1,876.78 1,845.55 1,859.22 0.0M
2025-05-05 1,879.75 1,883.01 1,869.72 1,876.93 0.0M
2025-05-02 1,865.06 1,878.81 1,865.05 1,872.47 0.0M
2025-04-30 1,845.37 1,853.16 1,828.22 1,853.16 0.0M
2025-04-29 1,843.13 1,843.73 1,832.85 1,836.80 0.0M
2025-04-28 1,834.64 1,844.60 1,828.43 1,832.86 0.0M
2025-04-25 1,816.45 1,834.76 1,812.97 1,830.71 0.0M
2025-04-24 1,794.44 1,808.60 1,793.15 1,805.65 0.0M
2025-04-23 1,796.35 1,817.11 1,792.27 1,804.97 0.0M
2025-04-22 1,757.52 1,776.39 1,745.96 1,776.12 0.0M
2025-04-17 1,770.57 1,771.65 1,753.88 1,759.34 0.0M
2025-04-16 1,770.84 1,773.20 1,754.66 1,772.98 0.0M
2025-04-15 1,749.23 1,776.36 1,744.82 1,776.36 0.0M
2025-04-14 1,718.56 1,741.20 1,712.60 1,739.30 0.0M
2025-04-11 1,687.06 1,695.21 1,650.03 1,690.50 0.0M
2025-04-10 1,660.45 1,737.50 1,655.63 1,672.18 0.0M
2025-04-09 1,619.00 1,635.85 1,587.39 1,610.93 0.0M
2025-04-08 1,654.51 1,682.56 1,637.33 1,664.88 0.0M
2025-04-07 1,621.44 1,704.84 1,575.06 1,628.34 0.0M
2025-04-04 1,761.41 1,773.59 1,672.73 1,696.74 0.0M
2025-04-03 1,775.68 1,802.80 1,763.38 1,766.91 0.0M
2025-04-02 1,818.39 1,825.50 1,792.83 1,818.97 0.0M
2025-04-01 1,813.10 1,829.44 1,805.83 1,826.60 0.0M
2025-03-31 1,817.77 1,817.77 1,794.50 1,805.41 0.0M
2025-03-28 1,837.31 1,846.91 1,825.92 1,831.21 0.0M
2025-03-27 1,859.65 1,859.65 1,838.13 1,844.19 0.0M
2025-03-26 1,893.98 1,895.57 1,862.44 1,863.25 0.0M
2025-03-25 1,881.80 1,888.49 1,869.88 1,888.39 0.0M
2025-03-24 1,889.99 1,894.37 1,872.96 1,880.67 0.0M
2025-03-21 1,899.60 1,899.67 1,871.49 1,878.06 0.0M
2025-03-20 1,913.61 1,919.03 1,887.96 1,902.82 0.0M
2025-03-19 1,910.49 1,918.42 1,903.12 1,911.47 0.0M
2025-03-18 1,909.68 1,921.58 1,907.32 1,915.80 0.0M
2025-03-17 1,900.86 1,906.03 1,896.56 1,900.06 0.0M
2025-03-14 1,869.69 1,900.64 1,868.88 1,900.64 0.0M
2025-03-13 1,859.58 1,871.46 1,847.06 1,864.26 0.0M
2025-03-12 1,872.24 1,880.54 1,851.91 1,861.56 0.0M
2025-03-11 1,906.69 1,910.32 1,863.56 1,864.86 0.0M
2025-03-10 1,919.40 1,923.90 1,903.63 1,905.34 0.0M
2025-03-07 1,910.30 1,921.14 1,895.57 1,915.32 0.0M
2025-03-06 1,924.71 1,929.64 1,901.11 1,918.89 0.0M
2025-03-05 1,903.15 1,923.58 1,903.15 1,909.15 0.0M
2025-03-04 1,920.53 1,920.63 1,880.54 1,880.54 0.0M
2025-03-03 1,931.94 1,951.87 1,924.70 1,936.74 0.0M
2025-02-28 1,930.92 1,934.31 1,921.61 1,928.14 0.0M
2025-02-27 1,951.40 1,953.29 1,931.99 1,941.12 0.0M
2025-02-26 1,944.30 1,964.14 1,944.23 1,958.32 0.0M
2025-02-25 1,927.84 1,950.52 1,927.75 1,936.48 0.0M
2025-02-24 1,937.67 1,944.10 1,926.91 1,933.75 0.0M
2025-02-21 1,939.24 1,950.11 1,929.22 1,934.31 0.0M
2025-02-20 1,936.48 1,954.80 1,936.48 1,941.85 0.0M
2025-02-19 1,977.55 1,978.48 1,933.21 1,934.32 0.0M
2025-02-18 1,979.08 1,979.28 1,966.03 1,978.40 0.0M
2025-02-17 1,964.93 1,980.00 1,962.60 1,979.88 0.0M
2025-02-14 1,959.98 1,971.99 1,958.14 1,964.81 0.0M
2025-02-13 1,941.42 1,958.38 1,937.41 1,958.30 0.0M
2025-02-12 1,928.27 1,937.44 1,920.69 1,930.19 0.0M
2025-02-11 1,926.56 1,929.05 1,919.31 1,923.84 0.0M
2025-02-10 1,921.36 1,930.75 1,920.26 1,924.23 0.0M
2025-02-07 1,920.24 1,927.99 1,911.75 1,916.12 0.0M
2025-02-06 1,903.69 1,927.05 1,902.90 1,921.32 0.0M
2025-02-05 1,885.52 1,895.36 1,880.71 1,892.83 0.0M
2025-02-04 1,881.96 1,884.86 1,866.02 1,881.85 0.0M
2025-02-03 1,858.93 1,878.46 1,851.25 1,875.04 0.0M
2025-01-31 1,908.90 1,908.90 1,896.63 1,901.46 0.0M
2025-01-30 1,890.28 1,905.83 1,887.99 1,905.83 0.0M
2025-01-29 1,876.88 1,897.38 1,876.88 1,887.74 0.0M
2025-01-28 1,870.02 1,877.41 1,865.24 1,874.26 0.0M
2025-01-27 1,852.20 1,876.30 1,847.27 1,869.74 0.0M
2025-01-24 1,869.34 1,877.01 1,858.66 1,861.60 0.0M
2025-01-23 1,840.94 1,860.72 1,840.33 1,860.72 0.0M
2025-01-22 1,838.48 1,848.26 1,831.49 1,835.07 0.0M
2025-01-21 1,814.39 1,835.89 1,812.45 1,835.89 0.0M
2025-01-20 1,813.84 1,817.34 1,805.67 1,810.23 0.0M
2025-01-17 1,803.25 1,815.72 1,802.11 1,810.82 0.0M
2025-01-16 1,801.71 1,804.94 1,793.11 1,800.42 0.0M
2025-01-15 1,758.02 1,794.18 1,758.02 1,793.19 0.0M
2025-01-14 1,747.47 1,764.35 1,746.69 1,752.37 0.0M
2025-01-13 1,739.60 1,750.24 1,731.30 1,738.30 0.0M
2025-01-10 1,756.92 1,758.13 1,741.24 1,741.59 0.0M
2025-01-09 1,750.12 1,761.93 1,742.87 1,760.01 0.0M
2025-01-08 1,771.61 1,782.30 1,750.07 1,753.66 0.0M
2025-01-07 1,789.89 1,797.73 1,767.16 1,770.55 0.0M
2025-01-03 1,776.36 1,780.31 1,770.21 1,775.39 0.0M
2025-01-02 1,763.47 1,777.60 1,759.46 1,776.01 0.0M