NASDAQ OMX Nordic Bank

NOMXNBISEKNI
🏛️ Schweden →
2,731.91
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 1,693.76 1,696.48 1,680.91 1,680.91 0.0M
2022-12-29 1,680.13 1,696.73 1,674.71 1,696.53 0.0M
2022-12-28 1,697.90 1,697.90 1,679.43 1,681.65 0.0M
2022-12-27 1,698.14 1,704.94 1,694.87 1,695.30 0.0M
2022-12-23 1,681.94 1,695.52 1,681.67 1,693.91 0.0M
2022-12-22 1,665.33 1,687.96 1,665.33 1,677.35 0.0M
2022-12-21 1,651.46 1,678.74 1,650.49 1,665.21 0.0M
2022-12-20 1,630.30 1,649.37 1,621.06 1,645.78 0.0M
2022-12-19 1,637.36 1,643.63 1,632.37 1,635.80 0.0M
2022-12-16 1,649.69 1,654.67 1,625.48 1,629.03 0.0M
2022-12-15 1,651.08 1,664.68 1,641.92 1,649.58 0.0M
2022-12-14 1,648.54 1,664.10 1,641.68 1,660.34 0.0M
2022-12-13 1,637.84 1,669.14 1,635.34 1,647.61 0.0M
2022-12-12 1,639.98 1,644.51 1,629.94 1,635.35 0.0M
2022-12-09 1,631.99 1,648.49 1,624.48 1,645.10 0.0M
2022-12-08 1,624.98 1,630.21 1,621.57 1,626.66 0.0M
2022-12-07 1,636.03 1,640.58 1,616.61 1,619.24 0.0M
2022-12-06 1,657.95 1,660.06 1,631.96 1,636.26 0.0M
2022-12-05 1,653.72 1,668.26 1,652.17 1,660.59 0.0M
2022-12-02 1,664.70 1,666.35 1,651.99 1,656.68 0.0M
2022-12-01 1,668.69 1,680.70 1,664.39 1,669.50 0.0M
2022-11-30 1,656.03 1,665.19 1,651.19 1,658.30 0.0M
2022-11-29 1,635.70 1,653.15 1,628.26 1,647.86 0.0M
2022-11-28 1,644.59 1,645.68 1,634.01 1,636.16 0.0M
2022-11-25 1,657.41 1,658.36 1,644.11 1,650.09 0.0M
2022-11-24 1,655.20 1,664.55 1,649.06 1,653.07 0.0M
2022-11-23 1,651.00 1,661.09 1,650.39 1,652.64 0.0M
2022-11-22 1,631.24 1,653.82 1,623.92 1,647.59 0.0M
2022-11-21 1,633.13 1,640.31 1,623.86 1,630.62 0.0M
2022-11-18 1,626.09 1,642.26 1,623.56 1,634.55 0.0M
2022-11-17 1,638.07 1,642.78 1,610.50 1,622.84 0.0M
2022-11-16 1,633.79 1,647.90 1,633.56 1,639.25 0.0M
2022-11-15 1,628.44 1,636.24 1,623.21 1,629.64 0.0M
2022-11-14 1,626.53 1,634.95 1,610.84 1,624.99 0.0M
2022-11-11 1,637.87 1,641.09 1,617.83 1,622.59 0.0M
2022-11-10 1,592.42 1,626.39 1,588.37 1,625.79 0.0M
2022-11-09 1,603.70 1,605.78 1,588.73 1,599.08 0.0M
2022-11-08 1,590.86 1,607.43 1,590.43 1,605.12 0.0M
2022-11-07 1,581.47 1,603.01 1,581.47 1,593.38 0.0M
2022-11-04 1,583.52 1,592.48 1,577.29 1,588.23 0.0M
2022-11-03 1,568.23 1,582.64 1,566.77 1,574.07 0.0M
2022-11-02 1,580.74 1,595.87 1,568.66 1,573.07 0.0M
2022-11-01 1,596.77 1,608.18 1,586.24 1,589.17 0.0M
2022-10-31 1,597.08 1,600.10 1,585.80 1,588.76 0.0M
2022-10-28 1,569.04 1,596.61 1,568.84 1,594.21 0.0M
2022-10-27 1,560.41 1,586.77 1,555.02 1,579.52 0.0M
2022-10-26 1,574.54 1,578.30 1,545.28 1,560.09 0.0M
2022-10-25 1,565.93 1,568.75 1,545.29 1,567.63 0.0M
2022-10-24 1,539.88 1,562.55 1,535.21 1,562.21 0.0M
2022-10-21 1,516.41 1,537.30 1,513.87 1,529.69 0.0M
2022-10-20 1,530.72 1,541.45 1,507.89 1,523.90 0.0M
2022-10-19 1,533.94 1,548.54 1,526.38 1,532.95 0.0M
2022-10-18 1,501.94 1,521.99 1,501.52 1,513.90 0.0M
2022-10-17 1,460.88 1,496.48 1,455.26 1,490.04 0.0M
2022-10-14 1,470.94 1,478.97 1,453.16 1,462.53 0.0M
2022-10-13 1,436.08 1,458.64 1,426.66 1,452.19 0.0M
2022-10-12 1,446.62 1,448.46 1,429.67 1,442.23 0.0M
2022-10-11 1,433.32 1,447.94 1,427.56 1,445.29 0.0M
2022-10-10 1,430.71 1,457.67 1,429.40 1,443.42 0.0M
2022-10-07 1,456.37 1,465.02 1,435.52 1,439.96 0.0M
2022-10-06 1,473.11 1,480.87 1,454.59 1,459.36 0.0M
2022-10-05 1,491.75 1,491.83 1,460.32 1,463.86 0.0M
2022-10-04 1,459.08 1,488.90 1,440.78 1,488.90 0.0M
2022-10-03 1,437.07 1,450.02 1,393.09 1,447.34 0.0M
2022-09-30 1,437.37 1,452.61 1,435.85 1,447.99 0.0M
2022-09-29 1,460.01 1,464.45 1,423.18 1,431.67 0.0M
2022-09-28 1,467.26 1,470.39 1,430.41 1,462.58 0.0M
2022-09-27 1,482.08 1,494.62 1,473.77 1,479.86 0.0M
2022-09-26 1,482.02 1,489.77 1,466.28 1,470.96 0.0M
2022-09-23 1,517.54 1,520.88 1,478.68 1,493.31 0.0M
2022-09-22 1,519.55 1,541.73 1,511.62 1,519.18 0.0M
2022-09-21 1,515.30 1,547.92 1,512.20 1,540.15 0.0M
2022-09-20 1,526.53 1,547.04 1,521.14 1,523.91 0.0M
2022-09-19 1,521.82 1,522.71 1,492.60 1,514.68 0.0M
2022-09-16 1,538.05 1,544.39 1,523.94 1,524.71 0.0M
2022-09-15 1,537.66 1,554.76 1,537.64 1,549.51 0.0M
2022-09-14 1,524.62 1,538.55 1,522.51 1,532.29 0.0M
2022-09-13 1,553.78 1,562.26 1,532.22 1,535.27 0.0M
2022-09-12 1,525.45 1,550.90 1,525.31 1,550.21 0.0M
2022-09-09 1,504.99 1,521.00 1,503.07 1,515.68 0.0M
2022-09-08 1,481.69 1,499.47 1,470.39 1,498.49 0.0M
2022-09-07 1,462.28 1,474.52 1,458.11 1,472.32 0.0M
2022-09-06 1,480.54 1,499.60 1,465.35 1,471.61 0.0M
2022-09-05 1,465.94 1,481.11 1,456.54 1,481.04 0.0M
2022-09-02 1,467.92 1,491.97 1,460.39 1,491.81 0.0M
2022-09-01 1,476.40 1,477.53 1,455.19 1,455.19 0.0M
2022-08-31 1,485.35 1,498.16 1,475.43 1,491.20 0.0M
2022-08-30 1,480.89 1,502.33 1,476.12 1,479.62 0.0M
2022-08-29 1,480.43 1,480.43 1,456.11 1,474.75 0.0M
2022-08-26 1,517.70 1,519.45 1,492.59 1,493.79 0.0M
2022-08-25 1,515.44 1,522.49 1,503.14 1,512.38 0.0M
2022-08-24 1,502.71 1,513.41 1,495.52 1,508.15 0.0M
2022-08-23 1,503.46 1,515.28 1,500.03 1,505.32 0.0M
2022-08-22 1,532.08 1,534.73 1,504.80 1,508.97 0.0M
2022-08-19 1,541.24 1,549.42 1,535.67 1,538.65 0.0M
2022-08-18 1,549.26 1,555.84 1,544.12 1,546.67 0.0M
2022-08-17 1,566.10 1,573.01 1,542.97 1,549.17 0.0M
2022-08-16 1,544.53 1,566.28 1,544.53 1,565.87 0.0M
2022-08-15 1,540.85 1,543.19 1,532.94 1,538.85 0.0M
2022-08-12 1,535.10 1,547.64 1,533.66 1,535.62 0.0M
2022-08-11 1,538.23 1,541.21 1,529.03 1,530.66 0.0M
2022-08-10 1,508.85 1,531.84 1,505.32 1,531.05 0.0M
2022-08-09 1,514.98 1,520.33 1,509.71 1,512.94 0.0M
2022-08-08 1,522.34 1,525.88 1,509.83 1,517.80 0.0M
2022-08-05 1,511.05 1,518.59 1,502.55 1,512.06 0.0M
2022-08-04 1,507.74 1,517.17 1,505.99 1,508.41 0.0M
2022-08-03 1,484.90 1,507.30 1,484.77 1,503.35 0.0M
2022-08-02 1,489.79 1,493.38 1,473.57 1,481.42 0.0M
2022-08-01 1,508.27 1,520.42 1,490.71 1,496.22 0.0M
2022-07-29 1,490.73 1,510.32 1,490.73 1,508.47 0.0M
2022-07-28 1,469.43 1,489.96 1,467.57 1,488.83 0.0M
2022-07-27 1,456.54 1,465.82 1,455.63 1,459.47 0.0M
2022-07-26 1,459.10 1,469.02 1,450.05 1,452.51 0.0M
2022-07-25 1,453.59 1,465.17 1,451.38 1,455.30 0.0M
2022-07-22 1,448.99 1,464.42 1,439.15 1,457.10 0.0M
2022-07-21 1,424.18 1,455.59 1,419.90 1,449.78 0.0M
2022-07-20 1,446.78 1,453.62 1,426.07 1,430.63 0.0M
2022-07-19 1,406.63 1,440.31 1,403.01 1,434.66 0.0M
2022-07-18 1,397.09 1,423.65 1,393.02 1,413.76 0.0M
2022-07-15 1,406.71 1,407.65 1,366.21 1,382.60 0.0M
2022-07-14 1,421.94 1,435.55 1,391.53 1,398.78 0.0M
2022-07-13 1,442.69 1,448.27 1,407.90 1,415.06 0.0M
2022-07-12 1,417.19 1,451.84 1,416.52 1,451.66 0.0M
2022-07-11 1,422.92 1,435.11 1,420.98 1,425.71 0.0M
2022-07-08 1,422.57 1,448.47 1,420.39 1,448.42 0.0M
2022-07-07 1,418.93 1,436.92 1,412.88 1,431.38 0.0M
2022-07-06 1,399.15 1,411.55 1,389.20 1,403.66 0.0M
2022-07-05 1,421.85 1,428.95 1,383.64 1,383.64 0.0M
2022-07-04 1,412.94 1,421.71 1,401.37 1,415.77 0.0M
2022-07-01 1,386.17 1,420.65 1,384.24 1,406.69 0.0M
2022-06-30 1,395.55 1,403.35 1,383.67 1,392.16 0.0M
2022-06-29 1,419.41 1,421.67 1,406.97 1,409.31 0.0M
2022-06-28 1,433.43 1,444.53 1,424.82 1,430.97 0.0M
2022-06-27 1,416.82 1,437.21 1,414.60 1,433.99 0.0M
2022-06-23 1,412.39 1,416.60 1,389.92 1,394.12 0.0M
2022-06-22 1,422.29 1,422.71 1,394.47 1,417.38 0.0M
2022-06-21 1,453.22 1,461.58 1,440.11 1,440.11 0.0M
2022-06-20 1,421.23 1,443.36 1,418.83 1,443.36 0.0M
2022-06-17 1,420.01 1,439.31 1,407.45 1,414.04 0.0M
2022-06-16 1,478.88 1,481.76 1,409.19 1,414.31 0.0M
2022-06-15 1,474.48 1,492.13 1,466.62 1,482.91 0.0M
2022-06-14 1,470.09 1,481.31 1,446.16 1,459.02 0.0M
2022-06-13 1,468.79 1,477.13 1,455.02 1,463.68 0.0M
2022-06-10 1,521.02 1,523.20 1,484.62 1,485.69 0.0M
2022-06-09 1,535.16 1,555.69 1,526.87 1,533.26 0.0M
2022-06-08 1,545.56 1,547.24 1,533.74 1,539.76 0.0M
2022-06-07 1,538.03 1,546.43 1,532.91 1,542.29 0.0M
2022-06-03 1,542.61 1,545.09 1,531.93 1,532.49 0.0M
2022-06-02 1,530.45 1,538.07 1,524.00 1,536.47 0.0M
2022-06-01 1,551.92 1,552.91 1,522.66 1,524.44 0.0M
2022-05-31 1,571.54 1,571.77 1,540.01 1,541.76 0.0M
2022-05-30 1,573.22 1,582.54 1,566.91 1,574.29 0.0M
2022-05-27 1,552.17 1,566.73 1,543.04 1,564.61 0.0M
2022-05-25 1,552.97 1,560.67 1,529.87 1,536.43 0.0M
2022-05-24 1,529.10 1,549.89 1,526.90 1,538.19 0.0M
2022-05-23 1,531.14 1,538.35 1,521.91 1,536.73 0.0M
2022-05-20 1,518.05 1,533.48 1,510.67 1,513.60 0.0M
2022-05-19 1,498.37 1,507.35 1,487.15 1,505.70 0.0M
2022-05-18 1,535.26 1,541.17 1,516.86 1,517.94 0.0M
2022-05-17 1,528.61 1,541.37 1,524.37 1,526.94 0.0M
2022-05-16 1,509.04 1,531.17 1,507.58 1,520.85 0.0M
2022-05-13 1,490.22 1,513.08 1,487.87 1,510.60 0.0M
2022-05-12 1,456.94 1,484.22 1,453.76 1,480.59 0.0M
2022-05-11 1,456.77 1,483.60 1,447.57 1,480.39 0.0M
2022-05-10 1,457.31 1,471.37 1,447.24 1,447.86 0.0M
2022-05-09 1,483.47 1,492.89 1,446.19 1,446.19 0.0M
2022-05-06 1,510.84 1,515.74 1,481.19 1,493.22 0.0M
2022-05-05 1,547.73 1,553.14 1,514.74 1,514.86 0.0M
2022-05-04 1,561.59 1,563.72 1,528.15 1,528.17 0.0M
2022-05-03 1,551.82 1,558.47 1,541.98 1,551.72 0.0M
2022-05-02 1,548.67 1,561.43 1,399.60 1,540.53 0.0M
2022-04-29 1,576.89 1,580.38 1,557.26 1,559.03 0.0M
2022-04-28 1,578.49 1,598.68 1,558.43 1,565.50 0.0M
2022-04-27 1,554.19 1,588.37 1,549.93 1,571.52 0.0M
2022-04-26 1,586.59 1,601.98 1,550.54 1,550.55 0.0M
2022-04-25 1,575.59 1,591.06 1,568.42 1,575.63 0.0M
2022-04-22 1,608.59 1,622.24 1,604.17 1,608.03 0.0M
2022-04-21 1,626.58 1,651.23 1,622.37 1,628.79 0.0M
2022-04-20 1,606.61 1,639.36 1,605.23 1,626.62 0.0M
2022-04-19 1,611.75 1,613.31 1,590.48 1,602.07 0.0M
2022-04-14 1,605.68 1,608.27 1,598.66 1,607.35 0.0M
2022-04-13 1,604.13 1,610.81 1,591.61 1,604.11 0.0M
2022-04-12 1,591.00 1,614.01 1,580.76 1,604.42 0.0M
2022-04-11 1,615.76 1,625.31 1,600.88 1,603.57 0.0M
2022-04-08 1,595.10 1,617.61 1,595.10 1,615.95 0.0M
2022-04-07 1,572.00 1,603.46 1,563.00 1,578.70 0.0M
2022-04-06 1,593.51 1,595.69 1,548.42 1,566.50 0.0M
2022-04-05 1,593.48 1,601.25 1,585.49 1,588.98 0.0M
2022-04-04 1,590.06 1,594.53 1,569.15 1,589.66 0.0M
2022-04-01 1,577.55 1,587.88 1,565.72 1,583.51 0.0M
2022-03-31 1,596.76 1,598.29 1,565.43 1,567.84 0.0M
2022-03-30 1,599.64 1,600.77 1,575.41 1,591.71 0.0M
2022-03-29 1,576.19 1,600.98 1,566.31 1,593.43 0.0M
2022-03-28 1,557.15 1,574.26 1,557.08 1,565.24 0.0M
2022-03-25 1,548.87 1,566.30 1,544.25 1,552.35 0.0M
2022-03-24 1,559.94 1,565.60 1,542.51 1,550.39 0.0M
2022-03-23 1,599.56 1,599.86 1,560.12 1,560.12 0.0M
2022-03-22 1,579.71 1,598.30 1,568.65 1,589.13 0.0M
2022-03-21 1,571.73 1,584.78 1,567.84 1,577.79 0.0M
2022-03-18 1,554.37 1,565.82 1,547.86 1,565.68 0.0M
2022-03-17 1,557.51 1,571.58 1,537.36 1,548.31 0.0M
2022-03-16 1,519.93 1,550.48 1,516.55 1,542.33 0.0M
2022-03-15 1,477.01 1,489.16 1,459.63 1,478.77 0.0M
2022-03-14 1,472.99 1,498.06 1,471.57 1,485.79 0.0M
2022-03-11 1,434.00 1,480.73 1,426.91 1,463.03 0.0M
2022-03-10 1,448.49 1,450.25 1,411.20 1,417.88 0.0M
2022-03-09 1,402.55 1,433.31 1,394.73 1,433.06 0.0M
2022-03-08 1,344.34 1,402.73 1,343.71 1,366.90 0.0M
2022-03-07 1,344.26 1,393.16 1,310.08 1,369.58 0.0M
2022-03-04 1,435.02 1,441.06 1,386.81 1,386.81 0.0M
2022-03-03 1,485.16 1,502.01 1,453.93 1,456.84 0.0M
2022-03-02 1,482.23 1,495.42 1,463.80 1,486.27 0.0M
2022-03-01 1,521.06 1,535.62 1,495.70 1,495.70 0.0M
2022-02-28 1,503.35 1,530.97 1,488.78 1,530.21 0.0M
2022-02-25 1,510.83 1,540.66 1,493.57 1,535.47 0.0M
2022-02-24 1,497.53 1,526.90 1,460.84 1,493.25 0.0M
2022-02-23 1,571.30 1,586.32 1,557.39 1,558.19 0.0M
2022-02-22 1,535.67 1,582.19 1,527.87 1,567.34 0.0M
2022-02-21 1,599.89 1,599.92 1,553.34 1,570.05 0.0M
2022-02-18 1,603.05 1,610.12 1,591.64 1,593.35 0.0M
2022-02-17 1,636.85 1,640.43 1,607.22 1,609.06 0.0M
2022-02-16 1,650.34 1,653.14 1,633.22 1,638.75 0.0M
2022-02-15 1,627.79 1,650.77 1,625.10 1,646.78 0.0M
2022-02-14 1,619.56 1,635.88 1,599.16 1,631.85 0.0M
2022-02-11 1,643.46 1,658.25 1,639.17 1,655.46 0.0M
2022-02-10 1,661.12 1,664.40 1,644.84 1,658.03 0.0M
2022-02-09 1,639.67 1,661.43 1,633.66 1,656.91 0.0M
2022-02-08 1,637.15 1,650.23 1,629.90 1,637.96 0.0M
2022-02-07 1,632.88 1,640.80 1,616.19 1,639.13 0.0M
2022-02-04 1,658.29 1,666.00 1,616.36 1,620.15 0.0M
2022-02-03 1,661.82 1,661.87 1,637.35 1,645.35 0.0M
2022-02-02 1,681.18 1,684.90 1,667.17 1,667.41 0.0M
2022-02-01 1,664.53 1,679.88 1,664.39 1,677.46 0.0M
2022-01-31 1,646.12 1,656.94 1,638.39 1,650.76 0.0M
2022-01-28 1,636.78 1,637.20 1,600.07 1,628.81 0.0M
2022-01-27 1,627.83 1,649.78 1,625.72 1,635.42 0.0M
2022-01-26 1,632.63 1,652.96 1,628.68 1,645.82 0.0M
2022-01-25 1,608.90 1,629.99 1,605.69 1,621.54 0.0M
2022-01-24 1,651.73 1,657.29 1,591.75 1,602.16 0.0M
2022-01-21 1,689.25 1,694.78 1,658.41 1,665.71 0.0M
2022-01-20 1,711.47 1,712.04 1,684.03 1,706.34 0.0M
2022-01-19 1,692.80 1,722.36 1,686.81 1,703.62 0.0M
2022-01-18 1,723.32 1,723.83 1,697.82 1,702.35 0.0M
2022-01-17 1,741.57 1,743.54 1,722.97 1,729.74 0.0M
2022-01-14 1,736.06 1,741.65 1,724.54 1,732.07 0.0M
2022-01-13 1,741.53 1,756.28 1,737.91 1,751.76 0.0M
2022-01-12 1,731.45 1,742.66 1,725.54 1,740.81 0.0M
2022-01-11 1,718.14 1,722.33 1,705.25 1,721.80 0.0M
2022-01-10 1,735.48 1,735.48 1,701.67 1,707.43 0.0M
2022-01-07 1,737.06 1,744.18 1,716.38 1,722.95 0.0M
2022-01-05 1,752.98 1,757.29 1,742.34 1,743.67 0.0M
2022-01-04 1,755.26 1,757.82 1,739.68 1,750.25 0.0M
2022-01-03 1,733.72 1,755.74 1,732.71 1,747.43 0.0M