NASDAQ Nordea SmartBeta Volatility Sweden PR (NQNDVOP)

NQNDVOP
🏛️ Vereinigte Staaten →
1,021.17
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 992.19 992.19 992.19 992.19 0.0M
2024-12-30 992.19 992.19 992.19 992.19 0.0M
2024-12-27 995.31 995.31 995.31 995.31 0.0M
2024-12-24 987.55 987.55 987.55 987.55 0.0M
2024-12-23 987.55 987.55 987.55 987.55 0.0M
2024-12-20 987.04 987.04 987.04 987.04 0.0M
2024-12-19 987.23 987.23 987.23 987.23 0.0M
2024-12-18 1,007.09 1,007.09 1,007.09 1,007.09 0.0M
2024-12-17 1,009.05 1,009.05 1,009.05 1,009.05 0.0M
2024-12-16 1,011.50 1,011.50 1,011.50 1,011.50 0.0M
2024-12-13 1,023.58 1,026.67 1,016.51 1,017.61 0.0M
2024-12-12 1,023.27 1,023.27 1,023.27 1,023.27 0.0M
2024-12-11 1,028.60 1,028.60 1,028.60 1,028.60 0.0M
2024-12-10 1,029.70 1,029.70 1,029.70 1,029.70 0.0M
2024-12-09 1,037.25 1,037.25 1,037.25 1,037.25 0.0M
2024-12-06 1,036.51 1,036.51 1,036.51 1,036.51 0.0M
2024-12-05 1,032.06 1,032.06 1,032.06 1,032.06 0.0M
2024-12-04 1,030.51 1,030.51 1,030.51 1,030.51 0.0M
2024-12-03 1,021.89 1,021.89 1,021.89 1,021.89 0.0M
2024-12-02 1,013.37 1,013.37 1,013.37 1,013.37 0.0M
2024-11-29 994.40 1,000.65 992.41 1,000.50 0.0M
2024-11-28 995.75 995.75 995.75 995.75 0.0M
2024-11-27 990.96 990.96 990.96 990.96 0.0M
2024-11-26 987.52 987.52 987.52 987.52 0.0M
2024-11-25 997.00 997.00 997.00 997.00 0.0M
2024-11-22 993.89 993.89 993.89 993.89 0.0M
2024-11-21 984.65 984.65 984.65 984.65 0.0M
2024-11-20 980.51 980.51 980.51 980.51 0.0M
2024-11-19 982.73 982.73 982.73 982.73 0.0M
2024-11-18 988.11 988.11 988.11 988.11 0.0M
2024-11-15 989.12 989.12 989.12 989.12 0.0M
2024-11-14 997.19 997.19 997.19 997.19 0.0M
2024-11-13 990.65 990.65 990.65 990.65 0.0M
2024-11-12 992.36 992.36 992.36 992.36 0.0M
2024-11-11 1,014.81 1,014.81 1,014.81 1,014.81 0.0M
2024-11-08 1,008.57 1,008.57 1,008.57 1,008.57 0.0M
2024-11-07 1,015.92 1,015.92 1,015.92 1,015.92 0.0M
2024-11-06 1,003.97 1,003.97 1,003.97 1,003.97 0.0M
2024-11-05 1,006.19 1,006.19 1,006.19 1,006.19 0.0M
2024-11-04 1,006.41 1,006.41 1,006.41 1,006.41 0.0M
2024-11-01 1,000.28 1,000.28 1,000.28 1,000.28 0.0M
2024-10-31 993.97 993.97 993.97 993.97 0.0M
2024-10-30 1,004.03 1,004.03 1,004.03 1,004.03 0.0M
2024-10-29 1,018.28 1,018.28 1,018.28 1,018.28 0.0M
2024-10-28 1,024.04 1,024.04 1,024.04 1,024.04 0.0M
2024-10-25 1,001.74 1,014.97 1,001.65 1,013.61 0.0M
2024-10-24 1,000.74 1,000.74 1,000.74 1,000.74 0.0M
2024-10-23 1,013.50 1,013.50 1,013.50 1,013.50 0.0M
2024-10-22 1,007.51 1,007.51 1,007.51 1,007.51 0.0M
2024-10-21 1,012.70 1,012.70 1,012.70 1,012.70 0.0M
2024-10-18 2,281.84 2,281.84 2,281.84 2,281.84 0.0M
2024-10-17 1,015.03 1,015.03 1,015.03 1,015.03 0.0M
2024-10-16 1,011.47 1,011.47 1,011.47 1,011.47 0.0M
2024-10-15 1,012.56 1,012.56 1,012.56 1,012.56 0.0M
2024-10-14 1,016.80 1,016.80 1,016.80 1,016.80 0.0M
2024-10-11 1,009.72 1,016.45 1,008.07 1,014.87 0.0M
2024-10-10 1,009.95 1,009.95 1,009.95 1,009.95 0.0M
2024-10-09 1,017.15 1,017.15 1,017.15 1,017.15 0.0M
2024-10-08 1,010.52 1,010.52 1,010.52 1,010.52 0.0M
2024-10-07 1,016.06 1,016.06 1,016.06 1,016.06 0.0M
2024-10-04 1,014.23 1,022.92 1,013.34 1,018.97 0.0M
2024-10-03 1,021.14 1,023.66 1,012.59 1,014.66 0.0M
2024-10-02 1,021.66 1,023.48 1,017.13 1,023.13 0.0M
2024-10-01 1,028.52 1,030.94 1,017.50 1,020.95 0.0M
2024-09-30 1,030.89 1,035.24 1,025.48 1,027.28 0.0M
2024-09-27 1,034.57 1,035.84 1,029.95 1,032.76 0.0M
2024-09-26 1,032.25 1,037.25 1,029.46 1,034.03 0.0M
2024-09-25 1,014.26 1,024.98 1,014.14 1,023.94 0.0M
2024-09-24 1,021.14 1,023.43 1,013.98 1,018.65 0.0M
2024-09-23 1,013.26 1,017.14 1,007.78 1,014.27 0.0M
2024-09-20 1,018.69 1,021.28 1,011.70 1,013.56 0.0M
2024-09-19 1,012.69 1,024.00 1,011.35 1,020.48 0.0M
2024-09-18 1,008.71 1,008.78 1,002.30 1,004.79 0.0M
2024-09-17 1,003.84 1,011.46 1,003.70 1,008.84 0.0M
2024-09-16 995.99 1,002.11 994.96 999.98 0.0M
2024-09-13 996.39 1,000.27 994.77 998.50 0.0M
2024-09-12 998.53 1,004.70 991.85 995.42 0.0M
2024-09-11 992.99 996.69 985.44 988.68 0.0M
2024-09-10 993.33 999.77 989.46 991.86 0.0M
2024-09-09 987.75 995.14 987.75 994.17 0.0M
2024-09-06 987.34 994.42 982.09 983.21 0.0M
2024-09-05 993.71 998.58 990.17 991.47 0.0M
2024-09-04 994.72 1,000.35 993.53 995.71 0.0M
2024-09-03 1,019.12 1,021.01 1,007.17 1,008.78 0.0M
2024-09-02 1,017.03 1,018.42 1,011.41 1,018.15 0.0M
2024-08-30 1,012.02 1,017.81 1,011.81 1,017.00 0.0M
2024-08-29 1,004.31 1,012.92 1,004.31 1,011.85 0.0M
2024-08-28 998.97 1,005.88 998.70 1,003.05 0.0M
2024-08-27 1,001.31 1,003.68 997.77 998.88 0.0M
2024-08-26 997.09 1,001.97 996.39 1,000.19 0.0M
2024-08-23 990.40 1,000.78 989.91 998.17 0.0M
2024-08-22 984.31 992.84 984.29 989.70 0.0M
2024-08-21 984.13 989.65 982.35 984.84 0.0M
2024-08-20 992.20 992.23 983.85 984.14 0.0M
2024-08-19 987.53 990.96 987.33 990.56 0.0M
2024-08-16 987.30 989.46 983.88 987.53 0.0M
2024-08-15 978.76 987.17 976.11 984.94 0.0M
2024-08-14 970.93 974.45 970.38 974.37 0.0M
2024-08-13 966.71 968.59 960.90 967.15 0.0M
2024-08-12 966.49 967.82 961.37 963.76 0.0M
2024-08-09 963.14 969.90 959.31 962.96 0.0M
2024-08-08 953.73 962.42 946.94 960.67 0.0M
2024-08-07 950.95 963.09 950.81 959.01 0.0M
2024-08-06 955.01 957.70 936.22 944.44 0.0M
2024-08-05 939.66 951.62 928.73 947.28 0.0M
2024-08-02 986.49 986.49 967.39 968.73 0.0M
2024-08-01 1,011.50 1,011.51 993.57 993.95 0.0M
2024-07-31 1,016.60 1,019.72 1,012.63 1,013.49 0.0M
2024-07-30 1,007.56 1,012.24 1,007.50 1,010.86 0.0M
2024-07-29 1,009.20 1,012.94 1,005.47 1,005.71 0.0M
2024-07-26 997.40 1,006.62 996.83 1,005.60 0.0M
2024-07-25 996.10 1,001.33 986.88 1,001.33 0.0M
2024-07-24 1,007.35 1,007.36 1,002.35 1,003.90 0.0M
2024-07-23 1,019.11 1,019.38 1,010.63 1,013.27 0.0M
2024-07-22 1,007.87 1,020.54 1,007.80 1,016.32 0.0M
2024-07-19 1,012.08 1,012.30 1,003.48 1,003.95 0.0M
2024-07-18 1,009.96 1,019.21 1,003.59 1,014.40 0.0M
2024-07-17 1,002.58 1,007.83 996.93 1,007.51 0.0M
2024-07-16 1,001.40 1,008.22 999.27 1,007.66 0.0M
2024-07-15 1,011.06 1,011.62 1,002.08 1,003.84 0.0M
2024-07-12 998.30 1,016.60 998.30 1,015.72 0.0M
2024-07-11 994.20 998.82 990.20 997.13 0.0M
2024-07-10 988.38 990.24 984.26 990.20 0.0M
2024-07-09 997.98 997.98 986.06 987.56 0.0M
2024-07-08 998.35 1,002.59 996.09 999.28 0.0M
2024-07-05 1,006.38 1,009.22 998.48 999.38 0.0M
2024-07-04 1,003.04 1,008.11 1,002.29 1,005.33 0.0M
2024-07-03 1,000.22 1,005.62 998.75 1,000.16 0.0M
2024-07-02 1,002.51 1,002.73 993.67 997.18 0.0M
2024-07-01 1,007.16 1,008.23 1,000.42 1,006.76 0.0M
2024-06-28 998.85 1,001.33 996.32 999.21 0.0M
2024-06-27 993.36 998.36 992.77 994.87 0.0M
2024-06-26 997.00 1,001.96 989.75 993.18 0.0M
2024-06-25 1,001.97 1,001.97 992.04 992.31 0.0M
2024-06-24 989.57 1,004.48 989.01 1,004.37 0.0M
2024-06-20 990.51 999.33 990.36 999.20 0.0M
2024-06-19 994.37 994.37 988.66 989.28 0.0M
2024-06-18 994.89 995.51 988.03 993.09 0.0M
2024-06-17 994.37 998.10 986.28 990.85 0.0M
2024-06-14 1,004.87 1,004.90 988.52 990.65 0.0M
2024-06-13 1,016.26 1,016.56 1,003.54 1,004.63 0.0M
2024-06-12 1,006.72 1,019.18 1,006.14 1,017.32 0.0M
2024-06-11 1,009.99 1,012.71 998.50 1,003.72 0.0M
2024-06-10 1,009.41 1,011.06 1,003.49 1,007.46 0.0M
2024-06-07 1,015.99 1,015.99 1,007.17 1,013.80 0.0M
2024-06-05 1,009.97 1,014.85 1,009.21 1,012.70 0.0M
2024-06-04 1,012.38 1,012.54 1,005.01 1,006.47 0.0M
2024-06-03 1,022.27 1,024.84 1,011.26 1,013.50 0.0M
2024-05-31 1,010.77 1,015.43 1,008.26 1,013.28 0.0M
2024-05-30 1,004.40 1,010.89 1,002.64 1,010.00 0.0M
2024-05-29 1,016.62 1,017.39 1,006.01 1,006.01 0.0M
2024-05-28 1,024.53 1,025.62 1,015.48 1,018.59 0.0M
2024-05-27 1,023.02 1,024.18 1,019.91 1,023.56 0.0M
2024-05-24 1,022.73 1,025.52 1,019.86 1,023.78 0.0M
2024-05-23 1,029.26 1,033.69 1,027.54 1,029.84 0.0M
2024-05-22 1,031.40 1,032.33 1,027.58 1,028.61 0.0M
2024-05-21 1,029.41 1,031.49 1,025.80 1,031.44 0.0M
2024-05-20 1,022.47 1,031.16 1,022.47 1,031.16 0.0M
2024-05-18 1,017.56 1,020.38 1,020.38 1,020.38 0.0M
2024-05-17 1,017.56 1,020.63 1,014.97 1,020.38 0.0M
2024-05-16 1,025.72 1,025.88 1,017.99 1,019.65 0.0M
2024-05-15 1,027.75 1,030.69 1,023.48 1,025.95 0.0M
2024-05-14 1,022.36 1,027.04 1,020.31 1,024.57 0.0M
2024-05-13 1,023.67 1,024.30 1,020.23 1,022.56 0.0M
2024-05-10 1,018.47 1,025.84 1,017.65 1,024.16 0.0M
2024-05-08 1,010.59 1,016.55 1,010.25 1,010.96 0.0M
2024-05-07 1,004.37 1,011.77 1,000.94 1,011.77 0.0M
2024-05-06 996.13 1,001.15 994.18 1,000.05 0.0M
2024-05-03 991.28 997.45 987.95 992.94 0.0M
2024-05-02 991.71 994.61 987.98 987.98 0.0M
2024-04-30 995.58 996.37 988.50 995.05 0.0M
2024-04-29 994.42 998.00 992.23 996.58 0.0M
2024-04-26 982.35 994.26 982.01 990.75 0.0M
2024-04-25 986.22 987.13 974.11 980.00 0.0M
2024-04-24 991.35 991.93 985.14 988.25 0.0M
2024-04-23 985.31 994.44 983.87 993.80 0.0M
2024-04-22 984.54 986.11 980.76 983.07 0.0M
2024-04-19 972.72 979.20 969.23 979.20 0.0M
2024-04-18 981.17 981.99 973.27 980.57 0.0M
2024-04-17 969.51 981.34 969.43 974.90 0.0M
2024-04-16 974.49 974.70 967.65 970.49 0.0M
2024-04-15 984.27 993.15 983.42 984.82 0.0M
2024-04-12 988.00 995.45 979.71 980.94 0.0M
2024-04-11 987.61 989.34 973.97 981.49 0.0M
2024-04-10 992.81 996.88 983.34 990.24 0.0M
2024-04-09 991.48 992.27 986.62 987.88 0.0M
2024-04-08 989.70 994.53 987.75 992.70 0.0M
2024-04-05 979.81 987.64 978.11 987.18 0.0M
2024-04-04 989.21 991.69 986.91 990.08 0.0M
2024-04-03 986.31 989.84 982.66 988.14 0.0M
2024-04-02 990.95 996.71 984.34 985.85 0.0M
2024-03-28 995.23 996.01 986.98 987.27 0.0M
2024-03-27 997.66 1,001.39 993.23 994.28 0.0M
2024-03-26 993.21 1,000.23 989.90 998.71 0.0M
2024-03-25 994.68 997.81 989.39 993.35 0.0M
2024-03-22 990.14 997.90 989.72 996.02 0.0M
2024-03-21 988.83 996.93 986.64 996.65 0.0M
2024-03-20 980.78 987.91 977.20 984.31 0.0M
2024-03-19 976.84 984.04 976.17 984.03 0.0M
2024-03-18 985.68 986.95 978.50 979.18 0.0M
2024-03-15 982.95 988.09 982.92 985.32 0.0M
2024-03-14 983.76 988.40 981.18 982.34 0.0M
2024-03-13 978.50 982.86 974.03 981.65 0.0M
2024-03-12 967.93 977.30 967.55 976.56 0.0M
2024-03-11 960.37 964.47 959.30 963.92 0.0M
2024-03-08 960.15 967.52 958.59 966.04 0.0M
2024-03-07 952.18 962.89 947.81 958.76 0.0M
2024-03-06 952.65 958.15 951.84 955.93 0.0M
2024-03-05 954.96 956.79 951.49 952.55 0.0M
2024-03-04 960.09 960.62 954.40 956.49 0.0M
2024-03-01 958.16 961.52 956.10 959.22 0.0M
2024-02-29 953.72 955.10 948.60 953.96 0.0M
2024-02-28 950.40 953.81 950.39 952.54 0.0M
2024-02-27 946.53 951.50 944.12 950.49 0.0M
2024-02-26 945.32 949.91 944.44 946.21 0.0M
2024-02-23 941.95 947.13 939.03 946.02 0.0M
2024-02-22 947.81 948.79 940.57 942.83 0.0M
2024-02-21 942.08 943.14 937.57 941.23 0.0M
2024-02-20 939.75 943.54 937.10 942.90 0.0M
2024-02-19 938.17 941.63 935.99 940.17 0.0M
2024-02-16 936.16 941.64 935.11 939.71 0.0M
2024-02-15 927.27 932.70 926.98 932.70 0.0M
2024-02-14 920.35 925.60 920.08 924.07 0.0M
2024-02-13 924.26 926.72 917.37 920.93 0.0M
2024-02-12 919.79 925.11 919.37 924.44 0.0M
2024-02-09 923.63 924.57 916.24 918.37 0.0M
2024-02-08 924.73 926.33 920.48 922.48 0.0M
2024-02-07 922.86 928.20 922.13 923.10 0.0M
2024-02-06 919.80 921.42 913.86 920.81 0.0M
2024-02-05 924.01 925.57 915.83 916.66 0.0M
2024-02-02 929.67 931.12 924.49 924.50 0.0M
2024-02-01 920.04 928.81 918.99 924.03 0.0M
2024-01-31 919.94 924.42 918.19 920.08 0.0M
2024-01-30 923.33 924.82 917.53 919.25 0.0M
2024-01-29 918.71 922.66 914.26 919.55 0.0M
2024-01-26 913.65 920.38 906.77 920.36 0.0M
2024-01-25 904.31 916.33 902.36 916.16 0.0M
2024-01-24 909.95 911.78 904.34 906.48 0.0M
2024-01-23 903.93 906.64 899.47 903.46 0.0M
2024-01-22 898.40 903.45 896.31 900.74 0.0M
2024-01-19 902.12 903.37 891.85 893.00 0.0M
2024-01-18 896.64 900.84 893.37 898.73 0.0M
2024-01-17 895.31 896.50 891.15 895.88 0.0M
2024-01-16 908.26 908.26 900.06 903.18 0.0M
2024-01-15 915.83 916.97 908.61 910.71 0.0M
2024-01-12 907.35 915.81 907.35 914.49 0.0M
2024-01-11 913.97 915.60 905.78 906.73 0.0M
2024-01-10 911.21 911.67 907.28 909.64 0.0M
2024-01-09 919.76 920.17 910.17 914.47 0.0M
2024-01-08 911.60 918.63 906.35 918.32 0.0M
2024-01-05 913.60 914.15 908.14 909.57 0.0M
2024-01-04 911.57 916.85 911.44 916.75 0.0M
2024-01-03 923.33 924.24 906.45 909.83 0.0M
2024-01-02 920.67 927.33 917.72 923.00 0.0M