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
2023-12-29 1,903.38 1,920.14 1,903.24 1,917.70 0.0M
2023-12-28 1,905.65 1,907.85 1,899.08 1,901.92 0.0M
2023-12-27 1,887.94 1,907.65 1,886.59 1,903.14 0.0M
2023-12-22 1,875.22 1,884.51 1,874.27 1,883.68 0.0M
2023-12-21 1,886.33 1,886.38 1,871.60 1,878.41 0.0M
2023-12-20 1,900.55 1,912.27 1,882.98 1,890.83 0.0M
2023-12-19 1,901.54 1,905.15 1,893.62 1,898.17 0.0M
2023-12-18 1,903.80 1,913.43 1,898.85 1,900.84 0.0M
2023-12-15 1,904.58 1,918.58 1,900.69 1,905.07 0.0M
2023-12-14 1,877.12 1,897.42 1,876.37 1,892.92 0.0M
2023-12-13 1,870.34 1,873.05 1,860.29 1,868.17 0.0M
2023-12-12 1,878.83 1,887.72 1,869.23 1,870.26 0.0M
2023-12-11 1,866.94 1,879.28 1,859.34 1,879.28 0.0M
2023-12-08 1,851.95 1,864.45 1,836.04 1,862.59 0.0M
2023-12-07 1,849.47 1,861.33 1,849.47 1,855.37 0.0M
2023-12-06 1,849.82 1,856.79 1,845.45 1,849.53 0.0M
2023-12-05 1,831.97 1,850.67 1,829.10 1,849.02 0.0M
2023-12-04 1,836.86 1,842.71 1,833.96 1,836.06 0.0M
2023-12-01 1,836.28 1,839.53 1,825.33 1,836.78 0.0M
2023-11-30 1,820.91 1,842.12 1,816.40 1,832.50 0.0M
2023-11-29 1,812.24 1,822.26 1,807.94 1,818.53 0.0M
2023-11-28 1,824.45 1,828.64 1,815.52 1,818.39 0.0M
2023-11-27 1,839.98 1,841.51 1,824.64 1,830.50 0.0M
2023-11-24 1,834.98 1,841.60 1,833.73 1,841.16 0.0M
2023-11-23 1,806.90 1,833.13 1,806.17 1,832.34 0.0M
2023-11-22 1,811.89 1,818.05 1,809.71 1,812.21 0.0M
2023-11-21 1,815.51 1,817.77 1,802.84 1,806.69 0.0M
2023-11-20 1,821.72 1,825.14 1,811.11 1,819.69 0.0M
2023-11-17 1,797.55 1,820.47 1,797.55 1,819.37 0.0M
2023-11-16 1,804.53 1,806.05 1,792.42 1,794.09 0.0M
2023-11-15 1,800.53 1,809.74 1,787.36 1,802.33 0.0M
2023-11-14 1,789.41 1,800.23 1,781.84 1,799.77 0.0M
2023-11-13 1,781.67 1,790.03 1,781.22 1,787.60 0.0M
2023-11-10 1,782.03 1,789.90 1,772.89 1,777.06 0.0M
2023-11-09 1,771.92 1,783.33 1,767.17 1,783.23 0.0M
2023-11-08 1,764.96 1,782.55 1,758.69 1,776.29 0.0M
2023-11-07 1,777.29 1,784.12 1,764.22 1,769.85 0.0M
2023-11-06 1,788.11 1,790.64 1,774.63 1,782.36 0.0M
2023-11-03 1,793.41 1,796.58 1,785.34 1,785.86 0.0M
2023-11-02 1,778.79 1,790.93 1,769.86 1,788.36 0.0M
2023-11-01 1,780.61 1,782.28 1,762.26 1,772.19 0.0M
2023-10-31 1,765.09 1,784.32 1,765.09 1,774.73 0.0M
2023-10-30 1,754.41 1,766.88 1,754.25 1,763.33 0.0M
2023-10-27 1,762.65 1,775.04 1,750.19 1,751.55 0.0M
2023-10-26 1,749.26 1,751.20 1,721.00 1,746.62 0.0M
2023-10-25 1,785.65 1,789.33 1,752.89 1,763.80 0.0M
2023-10-24 1,787.54 1,791.72 1,774.64 1,787.08 0.0M
2023-10-23 1,807.74 1,809.10 1,786.39 1,791.21 0.0M
2023-10-20 1,811.31 1,825.27 1,803.02 1,806.11 0.0M
2023-10-19 1,872.09 1,872.09 1,821.83 1,826.07 0.0M
2023-10-18 1,850.86 1,883.58 1,849.87 1,863.82 0.0M
2023-10-17 1,846.04 1,850.50 1,835.04 1,838.19 0.0M
2023-10-16 1,856.18 1,861.06 1,848.85 1,852.15 0.0M
2023-10-13 1,857.34 1,860.83 1,840.01 1,854.89 0.0M
2023-10-12 1,854.55 1,862.22 1,852.72 1,860.94 0.0M
2023-10-11 1,832.29 1,852.10 1,830.02 1,848.83 0.0M
2023-10-10 1,818.57 1,840.45 1,818.34 1,835.16 0.0M
2023-10-09 1,805.82 1,806.26 1,792.20 1,802.46 0.0M
2023-10-06 1,788.88 1,811.63 1,786.42 1,811.63 0.0M
2023-10-05 1,781.09 1,788.01 1,771.31 1,782.95 0.0M
2023-10-04 1,766.98 1,784.68 1,757.00 1,778.16 0.0M
2023-10-03 1,802.13 1,816.78 1,769.78 1,777.35 0.0M
2023-10-02 1,828.70 1,839.78 1,805.09 1,810.41 0.0M
2023-09-29 1,819.32 1,829.49 1,815.06 1,820.73 0.0M
2023-09-28 1,817.21 1,825.74 1,811.44 1,823.35 0.0M
2023-09-27 1,822.95 1,828.47 1,812.48 1,813.59 0.0M
2023-09-26 1,834.42 1,840.63 1,818.13 1,827.44 0.0M
2023-09-25 1,859.69 1,870.12 1,827.85 1,834.41 0.0M
2023-09-22 1,859.70 1,870.43 1,853.69 1,862.67 0.0M
2023-09-21 1,857.59 1,873.02 1,851.86 1,869.50 0.0M
2023-09-20 1,840.46 1,867.72 1,839.42 1,866.29 0.0M
2023-09-19 1,831.93 1,841.03 1,830.85 1,840.38 0.0M
2023-09-18 1,850.95 1,854.52 1,830.54 1,835.59 0.0M
2023-09-15 1,853.98 1,864.80 1,848.72 1,852.66 0.0M
2023-09-14 1,817.89 1,847.86 1,817.40 1,847.77 0.0M
2023-09-13 1,810.04 1,819.44 1,808.66 1,818.15 0.0M
2023-09-12 1,814.72 1,819.82 1,806.77 1,811.35 0.0M
2023-09-11 1,809.16 1,819.17 1,804.66 1,810.77 0.0M
2023-09-08 1,807.25 1,811.14 1,792.50 1,802.81 0.0M
2023-09-07 1,812.22 1,823.69 1,806.60 1,808.27 0.0M
2023-09-06 1,819.41 1,821.36 1,803.71 1,818.11 0.0M
2023-09-05 1,807.51 1,836.65 1,805.26 1,828.03 0.0M
2023-09-04 1,815.16 1,826.47 1,809.12 1,809.56 0.0M
2023-09-01 1,805.36 1,817.79 1,802.12 1,809.48 0.0M
2023-08-31 1,806.40 1,814.34 1,804.45 1,806.27 0.0M
2023-08-30 1,808.34 1,816.49 1,801.82 1,803.54 0.0M
2023-08-29 1,795.99 1,811.89 1,794.59 1,806.43 0.0M
2023-08-28 1,789.84 1,802.96 1,789.70 1,800.91 0.0M
2023-08-25 1,773.75 1,791.90 1,771.74 1,782.14 0.0M
2023-08-24 1,782.39 1,790.59 1,777.93 1,778.75 0.0M
2023-08-23 1,789.85 1,795.70 1,778.66 1,780.40 0.0M
2023-08-22 1,806.81 1,809.42 1,794.01 1,794.81 0.0M
2023-08-21 1,804.49 1,816.13 1,799.60 1,800.95 0.0M
2023-08-18 1,800.71 1,808.07 1,792.78 1,806.06 0.0M
2023-08-17 1,811.09 1,822.88 1,807.01 1,809.63 0.0M
2023-08-16 1,806.60 1,823.58 1,801.80 1,815.20 0.0M
2023-08-15 1,833.15 1,833.68 1,810.95 1,813.64 0.0M
2023-08-14 1,837.58 1,846.38 1,830.30 1,833.55 0.0M
2023-08-11 1,845.17 1,849.37 1,840.24 1,844.85 0.0M
2023-08-10 1,826.56 1,848.18 1,825.99 1,845.08 0.0M
2023-08-09 1,811.57 1,826.03 1,811.57 1,819.37 0.0M
2023-08-08 1,797.71 1,805.67 1,783.72 1,795.28 0.0M
2023-08-07 1,800.38 1,814.78 1,799.87 1,813.86 0.0M
2023-08-04 1,799.53 1,813.94 1,795.51 1,805.63 0.0M
2023-08-03 1,790.90 1,800.48 1,785.06 1,794.20 0.0M
2023-08-02 1,796.96 1,804.46 1,774.39 1,794.06 0.0M
2023-08-01 1,810.33 1,814.41 1,801.67 1,808.76 0.0M
2023-07-31 1,808.03 1,816.97 1,805.38 1,814.48 0.0M
2023-07-28 1,817.18 1,819.56 1,805.31 1,809.06 0.0M
2023-07-27 1,804.43 1,815.58 1,802.06 1,814.11 0.0M
2023-07-26 1,806.80 1,810.44 1,790.43 1,803.92 0.0M
2023-07-25 1,803.09 1,813.37 1,798.51 1,811.47 0.0M
2023-07-24 1,796.86 1,802.67 1,786.70 1,801.03 0.0M
2023-07-21 1,773.13 1,796.29 1,770.76 1,795.68 0.0M
2023-07-20 1,765.16 1,772.59 1,756.32 1,770.08 0.0M
2023-07-19 1,766.54 1,771.41 1,753.34 1,762.75 0.0M
2023-07-18 1,769.45 1,772.65 1,748.80 1,765.87 0.0M
2023-07-17 1,754.03 1,765.50 1,743.08 1,765.27 0.0M
2023-07-14 1,754.92 1,763.70 1,740.15 1,749.79 0.0M
2023-07-13 1,740.93 1,760.00 1,733.64 1,751.52 0.0M
2023-07-12 1,747.49 1,755.63 1,742.93 1,744.60 0.0M
2023-07-11 1,751.42 1,752.72 1,735.04 1,748.43 0.0M
2023-07-10 1,757.34 1,766.22 1,750.96 1,752.60 0.0M
2023-07-07 1,757.06 1,764.78 1,749.70 1,759.09 0.0M
2023-07-06 1,773.35 1,780.17 1,755.23 1,758.45 0.0M
2023-07-05 1,781.90 1,785.22 1,776.48 1,780.82 0.0M
2023-07-04 1,790.87 1,801.87 1,784.16 1,784.66 0.0M
2023-07-03 1,771.79 1,797.23 1,771.35 1,788.70 0.0M
2023-06-30 1,761.96 1,777.56 1,758.08 1,769.62 0.0M
2023-06-29 1,735.21 1,765.36 1,734.47 1,756.58 0.0M
2023-06-28 1,727.34 1,739.12 1,722.63 1,736.10 0.0M
2023-06-27 1,726.69 1,730.53 1,701.85 1,723.93 0.0M
2023-06-26 1,702.70 1,722.57 1,675.66 1,720.80 0.0M
2023-06-22 1,753.26 1,753.61 1,725.72 1,726.34 0.0M
2023-06-21 1,774.22 1,778.33 1,762.86 1,770.83 0.0M
2023-06-20 1,767.51 1,778.58 1,764.10 1,775.49 0.0M
2023-06-19 1,772.99 1,776.74 1,765.13 1,767.50 0.0M
2023-06-16 1,755.58 1,776.33 1,755.32 1,776.02 0.0M
2023-06-15 1,742.09 1,759.69 1,738.96 1,747.20 0.0M
2023-06-14 1,740.62 1,750.75 1,730.33 1,742.91 0.0M
2023-06-13 1,752.07 1,755.88 1,741.84 1,751.68 0.0M
2023-06-12 1,766.27 1,771.66 1,743.35 1,745.23 0.0M
2023-06-09 1,752.04 1,762.65 1,750.77 1,760.17 0.0M
2023-06-08 1,758.24 1,763.42 1,747.93 1,750.88 0.0M
2023-06-07 1,737.13 1,752.39 1,737.06 1,748.99 0.0M
2023-06-05 1,723.72 1,736.10 1,717.11 1,718.33 0.0M
2023-06-02 1,690.39 1,716.56 1,690.39 1,715.72 0.0M
2023-06-01 1,673.92 1,690.01 1,672.06 1,685.03 0.0M
2023-05-31 1,666.09 1,681.91 1,662.20 1,664.09 0.0M
2023-05-30 1,684.27 1,697.31 1,676.38 1,677.30 0.0M
2023-05-29 1,693.35 1,696.02 1,678.47 1,682.67 0.0M
2023-05-26 1,677.77 1,687.35 1,663.99 1,685.74 0.0M
2023-05-25 1,673.03 1,683.14 1,662.08 1,676.85 0.0M
2023-05-24 1,682.59 1,686.74 1,667.48 1,675.78 0.0M
2023-05-23 1,685.44 1,699.55 1,683.77 1,694.37 0.0M
2023-05-22 1,671.74 1,685.38 1,670.06 1,682.34 0.0M
2023-05-19 1,674.82 1,679.73 1,661.23 1,673.69 0.0M
2023-05-17 1,655.44 1,663.36 1,653.70 1,659.79 0.0M
2023-05-16 1,666.40 1,672.78 1,661.28 1,661.44 0.0M
2023-05-15 1,659.45 1,669.86 1,652.31 1,669.86 0.0M
2023-05-12 1,649.50 1,663.70 1,644.63 1,651.79 0.0M
2023-05-11 1,642.34 1,655.77 1,626.42 1,642.35 0.0M
2023-05-10 1,647.20 1,658.74 1,618.95 1,632.47 0.0M
2023-05-09 1,664.78 1,664.88 1,636.43 1,640.26 0.0M
2023-05-08 1,662.43 1,675.21 1,662.40 1,669.12 0.0M
2023-05-05 1,646.20 1,660.23 1,643.63 1,656.65 0.0M
2023-05-04 1,661.18 1,665.52 1,640.31 1,643.13 0.0M
2023-05-03 1,674.66 1,677.27 1,662.58 1,663.69 0.0M
2023-05-02 1,710.57 1,714.10 1,672.22 1,672.22 0.0M
2023-05-01 1,704.75 1,710.19 1,704.19 1,709.53 0.0M
2023-04-28 1,721.07 1,728.85 1,690.32 1,705.17 0.0M
2023-04-27 1,727.19 1,732.65 1,712.54 1,714.66 0.0M
2023-04-26 1,720.26 1,737.02 1,697.27 1,732.43 0.0M
2023-04-25 1,729.18 1,732.85 1,716.48 1,720.26 0.0M
2023-04-24 1,725.41 1,740.19 1,722.79 1,737.24 0.0M
2023-04-21 1,727.63 1,729.89 1,716.46 1,727.09 0.0M
2023-04-20 1,731.29 1,747.60 1,727.35 1,727.52 0.0M
2023-04-19 1,718.04 1,727.56 1,707.50 1,726.49 0.0M
2023-04-18 1,709.91 1,718.15 1,706.56 1,714.78 0.0M
2023-04-17 1,740.65 1,741.39 1,699.50 1,702.28 0.0M
2023-04-14 1,702.22 1,735.51 1,696.46 1,735.11 0.0M
2023-04-13 1,685.42 1,693.06 1,678.55 1,692.94 0.0M
2023-04-12 1,689.59 1,694.55 1,677.16 1,681.10 0.0M
2023-04-11 1,677.62 1,691.43 1,666.49 1,690.89 0.0M
2023-04-06 1,642.68 1,662.13 1,642.45 1,661.24 0.0M
2023-04-05 1,646.11 1,650.60 1,624.75 1,635.46 0.0M
2023-04-04 1,652.49 1,661.22 1,640.46 1,641.25 0.0M
2023-04-03 1,641.39 1,653.05 1,639.14 1,645.60 0.0M
2023-03-31 1,642.11 1,644.41 1,625.65 1,639.38 0.0M
2023-03-30 1,617.15 1,644.29 1,615.17 1,644.11 0.0M
2023-03-29 1,582.43 1,608.20 1,581.93 1,604.21 0.0M
2023-03-28 1,592.94 1,600.80 1,562.47 1,574.36 0.0M
2023-03-27 1,596.50 1,609.03 1,574.77 1,577.46 0.0M
2023-03-24 1,590.55 1,592.61 1,555.99 1,575.97 0.0M
2023-03-23 1,627.36 1,630.63 1,600.45 1,604.44 0.0M
2023-03-22 1,644.18 1,660.47 1,631.97 1,642.75 0.0M
2023-03-21 1,613.03 1,648.95 1,612.38 1,644.04 0.0M
2023-03-20 1,549.75 1,610.42 1,520.32 1,600.86 0.0M
2023-03-17 1,618.47 1,633.29 1,564.50 1,578.41 0.0M
2023-03-16 1,645.76 1,654.93 1,574.44 1,604.06 0.0M
2023-03-15 1,699.04 1,700.67 1,612.11 1,612.33 0.0M
2023-03-14 1,681.73 1,719.51 1,673.16 1,701.50 0.0M
2023-03-13 1,758.00 1,759.66 1,675.79 1,686.99 0.0M
2023-03-10 1,781.47 1,781.47 1,740.15 1,750.90 0.0M
2023-03-09 1,824.33 1,829.68 1,817.30 1,817.84 0.0M
2023-03-08 1,817.54 1,828.79 1,814.45 1,822.54 0.0M
2023-03-07 1,834.11 1,834.22 1,819.93 1,820.38 0.0M
2023-03-06 1,831.57 1,837.84 1,823.07 1,831.56 0.0M
2023-03-03 1,812.53 1,829.24 1,812.12 1,828.37 0.0M
2023-03-02 1,807.02 1,816.21 1,805.36 1,810.81 0.0M
2023-03-01 1,833.19 1,837.22 1,812.60 1,815.20 0.0M
2023-02-28 1,830.08 1,846.71 1,828.42 1,830.10 0.0M
2023-02-27 1,819.62 1,845.47 1,819.62 1,837.72 0.0M
2023-02-24 1,813.15 1,825.19 1,805.68 1,812.09 0.0M
2023-02-23 1,787.96 1,819.42 1,787.12 1,813.17 0.0M
2023-02-22 1,794.12 1,794.61 1,772.23 1,785.41 0.0M
2023-02-21 1,787.65 1,800.06 1,772.26 1,794.92 0.0M
2023-02-20 1,792.38 1,801.74 1,786.49 1,786.83 0.0M
2023-02-17 1,790.33 1,795.86 1,782.26 1,789.34 0.0M
2023-02-16 1,778.67 1,796.25 1,778.63 1,795.00 0.0M
2023-02-15 1,755.67 1,773.02 1,750.77 1,772.73 0.0M
2023-02-14 1,768.00 1,770.72 1,756.95 1,758.61 0.0M
2023-02-13 1,744.24 1,766.83 1,743.47 1,763.29 0.0M
2023-02-10 1,741.70 1,743.87 1,722.07 1,737.47 0.0M
2023-02-09 1,771.98 1,780.75 1,752.40 1,752.52 0.0M
2023-02-08 1,769.76 1,775.19 1,761.16 1,768.11 0.0M
2023-02-07 1,774.71 1,779.63 1,767.67 1,770.86 0.0M
2023-02-06 1,792.13 1,792.84 1,768.56 1,773.21 0.0M
2023-02-03 1,774.39 1,792.21 1,771.05 1,791.17 0.0M
2023-02-02 1,770.81 1,784.51 1,758.96 1,774.79 0.0M
2023-02-01 1,750.30 1,771.28 1,746.74 1,770.16 0.0M
2023-01-31 1,757.21 1,766.72 1,750.76 1,755.91 0.0M
2023-01-30 1,738.37 1,756.96 1,733.91 1,751.35 0.0M
2023-01-27 1,736.27 1,746.88 1,731.32 1,743.76 0.0M
2023-01-26 1,724.49 1,730.23 1,706.91 1,728.58 0.0M
2023-01-25 1,736.75 1,740.67 1,717.98 1,726.02 0.0M
2023-01-24 1,730.95 1,741.34 1,730.38 1,737.21 0.0M
2023-01-23 1,727.71 1,734.87 1,718.59 1,727.85 0.0M
2023-01-20 1,716.89 1,731.64 1,716.89 1,723.44 0.0M
2023-01-19 1,711.03 1,718.02 1,702.53 1,708.96 0.0M
2023-01-18 1,727.03 1,728.38 1,712.64 1,713.94 0.0M
2023-01-17 1,748.40 1,749.20 1,727.71 1,730.70 0.0M
2023-01-16 1,742.80 1,751.13 1,738.06 1,749.91 0.0M
2023-01-13 1,757.01 1,757.48 1,734.13 1,739.97 0.0M
2023-01-12 1,761.95 1,768.05 1,750.25 1,759.86 0.0M
2023-01-11 1,743.89 1,757.12 1,741.42 1,754.91 0.0M
2023-01-10 1,743.90 1,745.30 1,730.79 1,741.41 0.0M
2023-01-09 1,744.43 1,757.33 1,741.86 1,749.07 0.0M
2023-01-05 1,725.98 1,740.32 1,722.83 1,740.27 0.0M
2023-01-04 1,713.11 1,730.06 1,710.41 1,726.56 0.0M
2023-01-03 1,704.70 1,722.54 1,703.46 1,708.41 0.0M
2023-01-02 1,691.72 1,709.77 1,691.56 1,701.86 0.0M