Nasdaq OMX Nordic Bank

NOMXNBINI
🏛️ Schweden →
2,582.57
Letzte Aktualisierung: 2025-09-28
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 1,583.24 1,588.18 1,574.78 1,574.78 0.0M
2022-12-29 1,572.37 1,585.67 1,566.68 1,584.71 0.0M
2022-12-28 1,587.64 1,589.21 1,575.60 1,577.96 0.0M
2022-12-27 1,588.17 1,594.50 1,586.15 1,586.94 0.0M
2022-12-23 1,577.95 1,588.03 1,574.49 1,579.36 0.0M
2022-12-22 1,575.74 1,596.42 1,574.44 1,576.22 0.0M
2022-12-21 1,552.74 1,571.32 1,552.14 1,570.41 0.0M
2022-12-20 1,535.56 1,553.00 1,528.69 1,547.88 0.0M
2022-12-19 1,542.75 1,556.76 1,542.31 1,545.73 0.0M
2022-12-16 1,561.39 1,566.87 1,536.83 1,538.01 0.0M
2022-12-15 1,581.49 1,592.72 1,560.59 1,565.13 0.0M
2022-12-14 1,581.97 1,596.64 1,573.42 1,592.49 0.0M
2022-12-13 1,569.91 1,600.94 1,568.53 1,580.66 0.0M
2022-12-12 1,568.22 1,572.67 1,558.23 1,563.51 0.0M
2022-12-09 1,560.32 1,574.68 1,551.45 1,573.28 0.0M
2022-12-08 1,551.52 1,557.78 1,548.21 1,552.75 0.0M
2022-12-07 1,563.31 1,568.27 1,544.76 1,550.43 0.0M
2022-12-06 1,581.94 1,585.60 1,556.03 1,560.67 0.0M
2022-12-05 1,581.45 1,596.34 1,581.37 1,586.38 0.0M
2022-12-02 1,598.89 1,598.90 1,576.39 1,583.92 0.0M
2022-12-01 1,589.77 1,611.78 1,586.15 1,601.55 0.0M
2022-11-30 1,579.02 1,589.00 1,569.86 1,573.44 0.0M
2022-11-29 1,563.48 1,579.54 1,558.23 1,572.19 0.0M
2022-11-28 1,575.35 1,579.40 1,563.35 1,563.91 0.0M
2022-11-25 1,590.87 1,592.12 1,580.03 1,584.81 0.0M
2022-11-24 1,586.83 1,594.20 1,582.90 1,591.37 0.0M
2022-11-23 1,568.19 1,586.93 1,567.56 1,585.48 0.0M
2022-11-22 1,548.12 1,568.16 1,542.12 1,564.03 0.0M
2022-11-21 1,548.37 1,557.64 1,540.53 1,547.77 0.0M
2022-11-18 1,541.68 1,558.33 1,539.31 1,550.95 0.0M
2022-11-17 1,565.96 1,570.93 1,529.47 1,535.01 0.0M
2022-11-16 1,569.78 1,583.42 1,562.14 1,567.93 0.0M
2022-11-15 1,570.53 1,576.99 1,566.29 1,569.52 0.0M
2022-11-14 1,578.02 1,582.04 1,562.11 1,565.17 0.0M
2022-11-11 1,579.15 1,587.73 1,567.63 1,576.82 0.0M
2022-11-10 1,522.41 1,566.82 1,518.40 1,566.82 0.0M
2022-11-09 1,545.11 1,547.63 1,526.44 1,530.66 0.0M
2022-11-08 1,526.07 1,549.22 1,525.93 1,546.29 0.0M
2022-11-07 1,515.53 1,543.90 1,515.53 1,528.54 0.0M
2022-11-04 1,512.93 1,530.59 1,509.27 1,525.11 0.0M
2022-11-03 1,497.63 1,508.34 1,493.05 1,502.34 0.0M
2022-11-02 1,513.89 1,527.62 1,498.82 1,504.91 0.0M
2022-11-01 1,528.35 1,540.45 1,517.89 1,521.15 0.0M
2022-10-31 1,525.64 1,527.25 1,512.93 1,515.50 0.0M
2022-10-28 1,493.15 1,524.01 1,492.98 1,522.26 0.0M
2022-10-27 1,482.87 1,513.07 1,480.21 1,508.20 0.0M
2022-10-26 1,499.72 1,503.26 1,471.25 1,485.02 0.0M
2022-10-25 1,482.88 1,493.42 1,466.19 1,492.36 0.0M
2022-10-24 1,451.04 1,470.71 1,446.39 1,470.41 0.0M
2022-10-21 1,431.34 1,450.64 1,428.09 1,441.79 0.0M
2022-10-20 1,454.83 1,466.19 1,430.97 1,444.47 0.0M
2022-10-19 1,462.98 1,474.97 1,452.27 1,459.02 0.0M
2022-10-18 1,429.68 1,454.13 1,428.47 1,443.10 0.0M
2022-10-17 1,384.52 1,422.11 1,376.81 1,413.98 0.0M
2022-10-14 1,395.51 1,402.10 1,376.82 1,384.75 0.0M
2022-10-13 1,358.13 1,380.43 1,344.45 1,369.18 0.0M
2022-10-12 1,370.44 1,371.02 1,351.39 1,368.03 0.0M
2022-10-11 1,359.62 1,373.84 1,351.55 1,367.40 0.0M
2022-10-10 1,359.55 1,385.88 1,358.74 1,368.40 0.0M
2022-10-07 1,387.18 1,397.85 1,371.22 1,373.68 0.0M
2022-10-06 1,416.16 1,422.99 1,389.45 1,394.33 0.0M
2022-10-05 1,436.14 1,436.14 1,404.64 1,408.44 0.0M
2022-10-04 1,411.45 1,430.03 1,392.92 1,429.83 0.0M
2022-10-03 1,375.98 1,396.11 1,331.29 1,393.88 0.0M
2022-09-30 1,368.79 1,390.49 1,368.79 1,387.58 0.0M
2022-09-29 1,389.70 1,393.75 1,353.57 1,361.57 0.0M
2022-09-28 1,399.06 1,404.75 1,359.43 1,398.44 0.0M
2022-09-27 1,419.64 1,434.11 1,411.03 1,415.16 0.0M
2022-09-26 1,408.32 1,422.27 1,396.76 1,407.98 0.0M
2022-09-23 1,450.92 1,453.70 1,407.17 1,423.36 0.0M
2022-09-22 1,450.17 1,478.29 1,443.82 1,453.73 0.0M
2022-09-21 1,452.24 1,477.35 1,449.17 1,474.36 0.0M
2022-09-20 1,472.09 1,495.45 1,458.50 1,461.67 0.0M
2022-09-19 1,470.54 1,471.37 1,439.76 1,458.48 0.0M
2022-09-16 1,491.54 1,497.67 1,473.84 1,474.58 0.0M
2022-09-15 1,498.12 1,515.89 1,498.09 1,507.52 0.0M
2022-09-14 1,490.35 1,506.09 1,488.81 1,495.66 0.0M
2022-09-13 1,524.79 1,533.57 1,501.26 1,502.48 0.0M
2022-09-12 1,488.61 1,522.35 1,488.61 1,521.04 0.0M
2022-09-09 1,466.58 1,486.23 1,465.74 1,481.71 0.0M
2022-09-08 1,443.17 1,460.20 1,428.38 1,458.67 0.0M
2022-09-07 1,424.72 1,435.73 1,422.64 1,432.80 0.0M
2022-09-06 1,438.64 1,458.60 1,424.66 1,433.92 0.0M
2022-09-05 1,421.01 1,440.51 1,412.43 1,440.44 0.0M
2022-09-02 1,423.68 1,448.91 1,417.16 1,448.75 0.0M
2022-09-01 1,434.83 1,436.06 1,411.62 1,411.88 0.0M
2022-08-31 1,449.12 1,461.68 1,438.80 1,452.97 0.0M
2022-08-30 1,446.80 1,468.72 1,438.47 1,441.18 0.0M
2022-08-29 1,451.44 1,451.44 1,424.67 1,440.82 0.0M
2022-08-26 1,497.37 1,498.90 1,465.25 1,466.43 0.0M
2022-08-25 1,493.35 1,500.69 1,482.70 1,494.26 0.0M
2022-08-24 1,475.75 1,491.66 1,468.01 1,485.66 0.0M
2022-08-23 1,470.45 1,485.61 1,467.37 1,481.55 0.0M
2022-08-22 1,502.33 1,505.65 1,471.37 1,474.94 0.0M
2022-08-19 1,514.02 1,521.42 1,505.14 1,506.71 0.0M
2022-08-18 1,523.12 1,532.62 1,517.38 1,519.96 0.0M
2022-08-17 1,552.86 1,555.92 1,520.25 1,525.72 0.0M
2022-08-16 1,528.95 1,549.38 1,528.95 1,548.97 0.0M
2022-08-15 1,531.24 1,532.98 1,520.54 1,524.71 0.0M
2022-08-12 1,538.73 1,547.32 1,528.34 1,528.34 0.0M
2022-08-11 1,548.24 1,551.00 1,536.16 1,537.80 0.0M
2022-08-10 1,513.45 1,538.29 1,508.47 1,537.12 0.0M
2022-08-09 1,524.94 1,530.59 1,513.59 1,517.07 0.0M
2022-08-08 1,529.00 1,533.74 1,516.02 1,526.75 0.0M
2022-08-05 1,519.19 1,526.17 1,508.11 1,518.80 0.0M
2022-08-04 1,512.63 1,525.28 1,512.63 1,517.53 0.0M
2022-08-03 1,485.56 1,511.04 1,485.52 1,509.07 0.0M
2022-08-02 1,491.34 1,495.15 1,478.74 1,483.50 0.0M
2022-08-01 1,511.49 1,523.60 1,496.33 1,505.42 0.0M
2022-07-29 1,492.88 1,513.78 1,492.88 1,511.75 0.0M
2022-07-28 1,468.78 1,490.53 1,466.88 1,489.77 0.0M
2022-07-27 1,453.22 1,460.94 1,452.35 1,455.26 0.0M
2022-07-26 1,457.34 1,466.49 1,445.72 1,449.22 0.0M
2022-07-25 1,452.75 1,467.87 1,451.73 1,456.30 0.0M
2022-07-22 1,449.08 1,463.16 1,440.49 1,454.46 0.0M
2022-07-21 1,422.27 1,454.08 1,417.40 1,449.41 0.0M
2022-07-20 1,440.19 1,448.02 1,420.01 1,426.54 0.0M
2022-07-19 1,390.29 1,433.51 1,387.49 1,430.25 0.0M
2022-07-18 1,377.33 1,406.16 1,373.70 1,400.26 0.0M
2022-07-15 1,382.21 1,383.37 1,342.43 1,362.25 0.0M
2022-07-14 1,394.85 1,408.46 1,365.71 1,373.74 0.0M
2022-07-13 1,415.72 1,421.12 1,382.34 1,390.91 0.0M
2022-07-12 1,383.11 1,426.23 1,382.71 1,426.05 0.0M
2022-07-11 1,381.47 1,397.61 1,380.02 1,389.25 0.0M
2022-07-08 1,384.44 1,409.92 1,381.71 1,409.31 0.0M
2022-07-07 1,378.07 1,395.52 1,371.81 1,391.46 0.0M
2022-07-06 1,353.34 1,367.75 1,345.47 1,362.41 0.0M
2022-07-05 1,376.71 1,383.46 1,335.83 1,335.83 0.0M
2022-07-04 1,368.94 1,375.09 1,356.66 1,367.49 0.0M
2022-07-01 1,343.90 1,376.15 1,339.54 1,362.60 0.0M
2022-06-30 1,358.62 1,368.17 1,342.31 1,353.82 0.0M
2022-06-29 1,383.16 1,387.29 1,370.02 1,373.60 0.0M
2022-06-28 1,402.16 1,414.02 1,394.27 1,399.35 0.0M
2022-06-27 1,384.11 1,406.24 1,382.02 1,400.14 0.0M
2022-06-23 1,377.65 1,380.97 1,351.32 1,355.81 0.0M
2022-06-22 1,389.38 1,391.69 1,362.06 1,385.74 0.0M
2022-06-21 1,422.45 1,432.28 1,411.29 1,411.29 0.0M
2022-06-20 1,386.45 1,412.84 1,383.11 1,412.84 0.0M
2022-06-17 1,381.70 1,403.56 1,369.32 1,378.96 0.0M
2022-06-16 1,445.66 1,448.40 1,368.92 1,374.55 0.0M
2022-06-15 1,444.59 1,463.51 1,438.57 1,450.08 0.0M
2022-06-14 1,445.40 1,456.11 1,417.50 1,430.48 0.0M
2022-06-13 1,449.23 1,457.52 1,428.51 1,435.67 0.0M
2022-06-10 1,506.57 1,508.70 1,467.53 1,468.58 0.0M
2022-06-09 1,518.23 1,543.67 1,514.26 1,517.48 0.0M
2022-06-08 1,536.36 1,538.34 1,521.26 1,527.44 0.0M
2022-06-07 1,526.80 1,535.41 1,521.19 1,534.29 0.0M
2022-06-03 1,540.83 1,543.83 1,524.35 1,524.90 0.0M
2022-06-02 1,521.47 1,532.65 1,515.52 1,529.88 0.0M
2022-06-01 1,539.95 1,541.25 1,513.70 1,515.48 0.0M
2022-05-31 1,553.03 1,553.37 1,525.75 1,532.55 0.0M
2022-05-30 1,557.81 1,568.67 1,552.53 1,561.10 0.0M
2022-05-27 1,532.10 1,548.57 1,523.62 1,545.23 0.0M
2022-05-25 1,541.19 1,548.53 1,512.49 1,517.87 0.0M
2022-05-24 1,517.53 1,537.20 1,515.71 1,526.08 0.0M
2022-05-23 1,523.16 1,531.03 1,508.55 1,526.74 0.0M
2022-05-20 1,506.27 1,522.84 1,498.32 1,501.23 0.0M
2022-05-19 1,486.26 1,495.29 1,474.64 1,492.60 0.0M
2022-05-18 1,526.70 1,534.06 1,506.62 1,509.46 0.0M
2022-05-17 1,524.54 1,537.75 1,517.97 1,520.18 0.0M
2022-05-16 1,499.31 1,520.35 1,497.78 1,511.55 0.0M
2022-05-13 1,476.42 1,505.28 1,474.28 1,502.65 0.0M
2022-05-12 1,429.51 1,469.58 1,427.04 1,466.95 0.0M
2022-05-11 1,436.32 1,465.58 1,427.17 1,462.94 0.0M
2022-05-10 1,430.05 1,446.16 1,422.51 1,423.32 0.0M
2022-05-09 1,469.99 1,479.96 1,416.60 1,416.60 0.0M
2022-05-06 1,501.35 1,502.26 1,470.20 1,484.66 0.0M
2022-05-05 1,556.99 1,563.27 1,509.45 1,510.43 0.0M
2022-05-04 1,567.59 1,570.04 1,529.86 1,530.14 0.0M
2022-05-03 1,554.20 1,562.04 1,546.36 1,555.36 0.0M
2022-05-02 1,555.36 1,569.52 1,400.66 1,540.00 0.0M
2022-04-29 1,591.38 1,595.49 1,572.07 1,572.07 0.0M
2022-04-28 1,586.60 1,619.79 1,570.63 1,577.27 0.0M
2022-04-27 1,550.57 1,587.82 1,545.18 1,577.91 0.0M
2022-04-26 1,585.18 1,600.25 1,546.27 1,546.28 0.0M
2022-04-25 1,589.66 1,606.26 1,576.99 1,576.99 0.0M
2022-04-22 1,625.36 1,643.07 1,622.98 1,627.76 0.0M
2022-04-21 1,655.23 1,677.22 1,647.02 1,650.53 0.0M
2022-04-20 1,628.57 1,669.71 1,626.00 1,652.79 0.0M
2022-04-19 1,622.89 1,624.45 1,603.04 1,617.83 0.0M
2022-04-14 1,624.60 1,627.31 1,616.00 1,625.84 0.0M
2022-04-13 1,618.25 1,626.66 1,603.22 1,616.91 0.0M
2022-04-12 1,602.55 1,630.30 1,592.17 1,623.87 0.0M
2022-04-11 1,635.63 1,645.16 1,615.82 1,618.53 0.0M
2022-04-08 1,618.97 1,639.08 1,617.64 1,637.83 0.0M
2022-04-07 1,585.26 1,619.49 1,577.12 1,594.16 0.0M
2022-04-06 1,613.55 1,616.04 1,562.48 1,583.48 0.0M
2022-04-05 1,606.70 1,619.69 1,599.70 1,611.37 0.0M
2022-04-04 1,603.09 1,607.00 1,580.09 1,601.99 0.0M
2022-04-01 1,581.36 1,601.62 1,571.17 1,596.96 0.0M
2022-03-31 1,609.16 1,610.77 1,572.31 1,575.24 0.0M
2022-03-30 1,611.16 1,613.11 1,587.36 1,605.45 0.0M
2022-03-29 1,580.89 1,615.88 1,573.92 1,608.88 0.0M
2022-03-28 1,560.47 1,578.66 1,556.40 1,560.08 0.0M
2022-03-25 1,557.30 1,579.26 1,555.10 1,560.98 0.0M
2022-03-24 1,566.81 1,578.08 1,554.11 1,561.32 0.0M
2022-03-23 1,600.43 1,600.72 1,562.43 1,562.43 0.0M
2022-03-22 1,576.47 1,604.28 1,568.76 1,594.77 0.0M
2022-03-21 1,571.75 1,582.73 1,568.19 1,576.58 0.0M
2022-03-18 1,551.33 1,568.28 1,545.52 1,568.14 0.0M
2022-03-17 1,559.20 1,571.37 1,535.20 1,544.93 0.0M
2022-03-16 1,508.44 1,553.67 1,507.55 1,544.36 0.0M
2022-03-15 1,460.11 1,474.45 1,438.38 1,460.05 0.0M
2022-03-14 1,450.58 1,487.86 1,448.78 1,472.18 0.0M
2022-03-11 1,400.00 1,453.12 1,392.00 1,433.74 0.0M
2022-03-10 1,405.10 1,407.06 1,365.11 1,389.26 0.0M
2022-03-09 1,351.83 1,394.11 1,343.91 1,394.11 0.0M
2022-03-08 1,288.77 1,349.73 1,288.01 1,314.07 0.0M
2022-03-07 1,294.67 1,339.71 1,257.07 1,316.20 0.0M
2022-03-04 1,386.54 1,392.87 1,340.59 1,341.25 0.0M
2022-03-03 1,436.82 1,454.60 1,402.07 1,404.88 0.0M
2022-03-02 1,435.31 1,445.72 1,413.74 1,436.01 0.0M
2022-03-01 1,491.68 1,506.59 1,459.37 1,459.37 0.0M
2022-02-28 1,471.63 1,505.25 1,461.76 1,503.82 0.0M
2022-02-25 1,478.07 1,518.81 1,463.23 1,508.72 0.0M
2022-02-24 1,458.09 1,486.33 1,418.72 1,452.70 0.0M
2022-02-23 1,547.66 1,564.94 1,531.04 1,531.82 0.0M
2022-02-22 1,497.81 1,558.99 1,490.13 1,545.98 0.0M
2022-02-21 1,571.37 1,571.37 1,517.73 1,536.05 0.0M
2022-02-18 1,581.41 1,586.58 1,559.72 1,563.32 0.0M
2022-02-17 1,616.44 1,618.53 1,576.65 1,579.22 0.0M
2022-02-16 1,633.24 1,634.99 1,611.21 1,614.86 0.0M
2022-02-15 1,598.96 1,629.35 1,596.68 1,626.54 0.0M
2022-02-14 1,594.00 1,607.50 1,568.14 1,602.53 0.0M
2022-02-11 1,613.18 1,638.14 1,608.93 1,634.44 0.0M
2022-02-10 1,663.57 1,669.06 1,625.78 1,633.13 0.0M
2022-02-09 1,638.99 1,666.47 1,631.35 1,661.92 0.0M
2022-02-08 1,634.42 1,651.06 1,622.42 1,630.90 0.0M
2022-02-07 1,628.24 1,637.07 1,611.12 1,636.05 0.0M
2022-02-04 1,657.61 1,665.00 1,606.40 1,610.26 0.0M
2022-02-03 1,664.75 1,664.75 1,641.33 1,647.04 0.0M
2022-02-02 1,680.33 1,683.86 1,670.64 1,671.32 0.0M
2022-02-01 1,658.18 1,675.03 1,658.18 1,674.03 0.0M
2022-01-31 1,635.12 1,650.33 1,626.87 1,643.60 0.0M
2022-01-28 1,627.93 1,628.20 1,582.15 1,611.89 0.0M
2022-01-27 1,616.52 1,649.79 1,613.68 1,631.61 0.0M
2022-01-26 1,626.34 1,649.35 1,622.49 1,639.36 0.0M
2022-01-25 1,601.69 1,621.90 1,593.87 1,613.55 0.0M
2022-01-24 1,650.62 1,655.88 1,574.32 1,589.45 0.0M
2022-01-21 1,689.79 1,695.74 1,656.99 1,666.38 0.0M
2022-01-20 1,725.85 1,726.67 1,695.32 1,720.07 0.0M
2022-01-19 1,702.78 1,734.93 1,695.92 1,716.95 0.0M
2022-01-18 1,743.09 1,743.60 1,712.65 1,716.92 0.0M
2022-01-17 1,759.71 1,761.68 1,744.11 1,753.58 0.0M
2022-01-14 1,766.27 1,773.51 1,748.81 1,754.28 0.0M
2022-01-13 1,774.53 1,790.87 1,771.00 1,784.29 0.0M
2022-01-12 1,757.74 1,773.75 1,749.53 1,771.85 0.0M
2022-01-11 1,738.84 1,742.42 1,725.22 1,741.26 0.0M
2022-01-10 1,760.81 1,760.81 1,715.73 1,721.54 0.0M
2022-01-07 1,753.94 1,761.11 1,734.50 1,742.38 0.0M
2022-01-05 1,779.81 1,784.70 1,768.18 1,768.40 0.0M
2022-01-04 1,779.24 1,781.91 1,763.40 1,776.15 0.0M
2022-01-03 1,757.52 1,777.37 1,756.24 1,768.12 0.0M