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
2024-12-30 2,146.23 2,162.19 2,144.76 2,150.89 0.0M
2024-12-27 2,131.72 2,152.61 2,131.56 2,152.07 0.0M
2024-12-23 2,115.60 2,129.88 2,114.02 2,127.21 0.0M
2024-12-20 2,115.76 2,115.78 2,079.74 2,110.91 0.0M
2024-12-19 2,147.74 2,155.56 2,118.99 2,126.71 0.0M
2024-12-18 2,164.26 2,174.28 2,159.59 2,169.56 0.0M
2024-12-17 2,173.54 2,176.07 2,163.48 2,163.62 0.0M
2024-12-16 2,187.95 2,197.71 2,178.77 2,179.57 0.0M
2024-12-13 2,185.29 2,192.40 2,180.01 2,188.93 0.0M
2024-12-12 2,190.48 2,192.92 2,178.18 2,186.94 0.0M
2024-12-11 2,199.15 2,201.77 2,182.23 2,186.18 0.0M
2024-12-10 2,219.04 2,221.43 2,197.79 2,201.13 0.0M
2024-12-09 2,221.93 2,222.96 2,209.30 2,213.35 0.0M
2024-12-06 2,231.42 2,231.75 2,215.72 2,220.51 0.0M
2024-12-05 2,207.96 2,235.23 2,207.66 2,235.05 0.0M
2024-12-04 2,214.79 2,224.75 2,209.77 2,210.61 0.0M
2024-12-03 2,200.04 2,214.97 2,200.04 2,214.63 0.0M
2024-12-02 2,168.88 2,199.09 2,164.18 2,192.38 0.0M
2024-11-29 2,164.85 2,179.27 2,160.51 2,178.51 0.0M
2024-11-28 2,151.73 2,173.66 2,151.33 2,169.94 0.0M
2024-11-27 2,131.03 2,147.40 2,124.41 2,146.08 0.0M
2024-11-26 2,143.63 2,148.65 2,136.73 2,138.67 0.0M
2024-11-25 2,161.11 2,166.12 2,143.42 2,154.03 0.0M
2024-11-22 2,167.46 2,172.15 2,136.32 2,150.82 0.0M
2024-11-21 2,156.58 2,162.37 2,139.32 2,159.48 0.0M
2024-11-20 2,160.36 2,174.65 2,152.78 2,154.84 0.0M
2024-11-19 2,176.04 2,185.06 2,127.45 2,152.21 0.0M
2024-11-18 2,167.13 2,179.08 2,163.63 2,173.87 0.0M
2024-11-15 2,150.65 2,171.95 2,146.15 2,166.90 0.0M
2024-11-14 2,142.69 2,162.08 2,138.06 2,157.76 0.0M
2024-11-13 2,145.41 2,146.83 2,128.02 2,137.93 0.0M
2024-11-12 2,175.91 2,177.44 2,147.31 2,149.09 0.0M
2024-11-11 2,189.96 2,199.10 2,187.32 2,191.39 0.0M
2024-11-08 2,195.79 2,197.88 2,174.10 2,178.97 0.0M
2024-11-07 2,216.76 2,229.49 2,193.68 2,193.99 0.0M
2024-11-06 2,216.29 2,237.66 2,202.88 2,205.52 0.0M
2024-11-05 2,210.44 2,211.72 2,197.39 2,210.32 0.0M
2024-11-04 2,204.94 2,217.83 2,204.65 2,209.85 0.0M
2024-11-01 2,167.44 2,204.18 2,167.39 2,200.38 0.0M
2024-10-31 2,157.11 2,176.92 2,156.76 2,164.26 0.0M
2024-10-30 2,163.66 2,186.78 2,158.68 2,169.14 0.0M
2024-10-29 2,192.11 2,197.62 2,179.08 2,183.63 0.0M
2024-10-28 2,166.77 2,185.39 2,158.70 2,183.21 0.0M
2024-10-25 2,150.66 2,172.29 2,149.54 2,160.78 0.0M
2024-10-24 2,165.35 2,166.55 2,148.36 2,152.44 0.0M
2024-10-23 2,180.08 2,189.76 2,165.06 2,178.95 0.0M
2024-10-22 2,153.44 2,158.62 2,138.51 2,152.81 0.0M
2024-10-21 2,154.52 2,160.58 2,140.42 2,143.92 0.0M
2024-10-18 2,148.64 2,160.27 2,142.25 2,157.94 0.0M
2024-10-17 2,137.77 2,167.10 2,137.48 2,154.40 0.0M
2024-10-16 2,109.55 2,120.00 2,100.46 2,111.98 0.0M
2024-10-15 2,113.55 2,116.83 2,102.34 2,112.23 0.0M
2024-10-14 2,112.48 2,116.08 2,102.89 2,111.30 0.0M
2024-10-11 2,101.69 2,111.63 2,094.99 2,109.68 0.0M
2024-10-10 2,100.89 2,106.28 2,092.57 2,099.00 0.0M
2024-10-09 2,092.99 2,103.22 2,086.13 2,100.89 0.0M
2024-10-08 2,094.43 2,109.72 2,087.72 2,101.77 0.0M
2024-10-07 2,105.73 2,109.80 2,095.87 2,103.08 0.0M
2024-10-04 2,091.92 2,111.86 2,083.06 2,100.62 0.0M
2024-10-03 2,117.94 2,118.09 2,082.56 2,092.20 0.0M
2024-10-02 2,118.36 2,127.53 2,107.10 2,122.72 0.0M
2024-10-01 2,145.50 2,146.65 2,109.51 2,119.04 0.0M
2024-09-30 2,145.89 2,158.57 2,136.50 2,144.11 0.0M
2024-09-27 2,157.21 2,160.19 2,143.99 2,148.82 0.0M
2024-09-26 2,144.20 2,156.42 2,140.07 2,153.27 0.0M
2024-09-25 2,145.41 2,154.20 2,132.56 2,134.34 0.0M
2024-09-24 2,166.40 2,182.61 2,146.03 2,150.27 0.0M
2024-09-23 2,172.69 2,174.07 2,141.45 2,160.21 0.0M
2024-09-20 2,177.20 2,185.79 2,166.25 2,170.10 0.0M
2024-09-19 2,157.38 2,178.74 2,149.62 2,174.50 0.0M
2024-09-18 2,148.10 2,150.59 2,133.10 2,141.41 0.0M
2024-09-17 2,145.18 2,158.35 2,144.86 2,153.94 0.0M
2024-09-16 2,124.51 2,141.32 2,120.76 2,138.49 0.0M
2024-09-13 2,129.41 2,140.40 2,127.64 2,129.48 0.0M
2024-09-12 2,133.87 2,149.80 2,113.28 2,128.99 0.0M
2024-09-11 2,127.41 2,133.00 2,105.14 2,112.23 0.0M
2024-09-10 2,144.65 2,160.88 2,123.98 2,124.94 0.0M
2024-09-09 2,128.65 2,145.65 2,127.72 2,143.85 0.0M
2024-09-06 2,139.66 2,145.55 2,116.18 2,119.39 0.0M
2024-09-05 2,126.76 2,157.37 2,123.29 2,150.02 0.0M
2024-09-04 2,116.82 2,139.89 2,114.79 2,129.44 0.0M
2024-09-03 2,168.08 2,169.74 2,138.60 2,144.85 0.0M
2024-09-02 2,165.51 2,174.91 2,158.83 2,170.04 0.0M
2024-08-30 2,153.93 2,167.44 2,153.72 2,161.61 0.0M
2024-08-29 2,147.58 2,162.32 2,147.11 2,155.14 0.0M
2024-08-28 2,142.97 2,149.64 2,136.13 2,147.31 0.0M
2024-08-27 2,148.26 2,157.04 2,144.36 2,146.00 0.0M
2024-08-26 2,147.27 2,154.91 2,140.45 2,148.73 0.0M
2024-08-23 2,129.99 2,153.11 2,129.86 2,149.73 0.0M
2024-08-22 2,117.10 2,132.65 2,117.10 2,127.39 0.0M
2024-08-21 2,114.73 2,127.93 2,113.74 2,118.78 0.0M
2024-08-20 2,147.24 2,149.51 2,114.82 2,116.17 0.0M
2024-08-19 2,139.12 2,153.20 2,138.53 2,145.40 0.0M
2024-08-16 2,138.53 2,143.85 2,131.00 2,143.75 0.0M
2024-08-15 2,117.08 2,135.73 2,106.57 2,133.71 0.0M
2024-08-14 2,106.96 2,112.26 2,100.25 2,108.69 0.0M
2024-08-13 2,098.33 2,105.75 2,090.23 2,100.09 0.0M
2024-08-12 2,094.18 2,103.88 2,087.64 2,090.83 0.0M
2024-08-09 2,082.43 2,099.54 2,079.59 2,087.74 0.0M
2024-08-08 2,052.02 2,081.52 2,033.81 2,076.52 0.0M
2024-08-07 2,042.19 2,072.96 2,033.90 2,066.91 0.0M
2024-08-06 2,052.23 2,061.38 2,005.91 2,021.50 0.0M
2024-08-05 2,033.39 2,049.93 1,998.07 2,033.89 0.0M
2024-08-02 2,151.14 2,152.03 2,092.66 2,092.66 0.0M
2024-08-01 2,211.00 2,213.48 2,167.18 2,167.38 0.0M
2024-07-31 2,232.89 2,235.89 2,214.38 2,218.29 0.0M
2024-07-30 2,211.02 2,228.82 2,210.82 2,227.43 0.0M
2024-07-29 2,209.20 2,229.42 2,207.45 2,209.04 0.0M
2024-07-26 2,186.75 2,201.39 2,185.46 2,199.99 0.0M
2024-07-25 2,172.31 2,187.42 2,156.94 2,186.92 0.0M
2024-07-24 2,193.93 2,195.67 2,160.21 2,183.85 0.0M
2024-07-23 2,206.76 2,208.83 2,194.15 2,199.66 0.0M
2024-07-22 2,175.89 2,201.10 2,169.54 2,198.50 0.0M
2024-07-19 2,150.31 2,172.30 2,149.61 2,163.18 0.0M
2024-07-18 2,143.96 2,152.61 2,133.85 2,146.94 0.0M
2024-07-17 2,133.35 2,145.90 2,130.13 2,144.01 0.0M
2024-07-16 2,139.69 2,144.43 2,133.39 2,134.78 0.0M
2024-07-15 2,158.82 2,158.82 2,125.97 2,139.76 0.0M
2024-07-12 2,154.79 2,169.59 2,146.21 2,169.32 0.0M
2024-07-11 2,125.34 2,152.29 2,125.34 2,151.26 0.0M
2024-07-10 2,103.57 2,116.31 2,095.92 2,116.28 0.0M
2024-07-09 2,129.86 2,130.00 2,097.36 2,100.24 0.0M
2024-07-08 2,137.87 2,146.34 2,127.91 2,128.01 0.0M
2024-07-05 2,161.16 2,163.24 2,136.85 2,139.61 0.0M
2024-07-04 2,140.84 2,165.84 2,140.62 2,158.91 0.0M
2024-07-03 2,139.90 2,145.91 2,129.16 2,134.23 0.0M
2024-07-02 2,161.73 2,163.76 2,129.77 2,135.18 0.0M
2024-07-01 2,157.62 2,168.40 2,147.53 2,168.20 0.0M
2024-06-28 2,131.36 2,148.76 2,131.19 2,136.45 0.0M
2024-06-27 2,115.73 2,128.28 2,111.22 2,120.78 0.0M
2024-06-26 2,129.23 2,135.78 2,107.59 2,110.20 0.0M
2024-06-25 2,141.71 2,143.77 2,120.86 2,123.35 0.0M
2024-06-24 2,109.35 2,144.81 2,109.23 2,144.37 0.0M
2024-06-21 2,129.29 2,129.56 2,123.13 2,126.22 0.0M
2024-06-20 2,112.78 2,129.93 2,111.57 2,126.09 0.0M
2024-06-19 2,102.27 2,115.13 2,097.68 2,108.13 0.0M
2024-06-18 2,114.24 2,120.29 2,092.00 2,104.17 0.0M
2024-06-17 2,101.68 2,124.53 2,096.70 2,109.17 0.0M
2024-06-15 2,110.99 2,102.25 2,102.25 2,102.25 0.0M
2024-06-14 2,110.99 2,117.72 2,089.17 2,102.25 0.0M
2024-06-13 2,140.09 2,140.20 2,108.37 2,108.44 0.0M
2024-06-12 2,104.80 2,145.58 2,104.67 2,142.13 0.0M
2024-06-11 2,107.28 2,119.72 2,091.61 2,101.33 0.0M
2024-06-10 2,128.49 2,128.65 2,099.96 2,106.25 0.0M
2024-06-07 2,124.68 2,139.31 2,116.60 2,133.51 0.0M
2024-06-06 2,109.22 2,126.48 2,102.05 2,126.48 0.0M
2024-06-05 2,107.34 2,116.74 2,104.63 2,112.26 0.0M
2024-06-04 2,133.20 2,133.42 2,101.49 2,105.00 0.0M
2024-06-03 2,146.23 2,152.16 2,123.80 2,134.34 0.0M
2024-05-31 2,128.14 2,139.06 2,127.47 2,132.81 0.0M
2024-05-30 2,117.21 2,132.07 2,114.18 2,130.28 0.0M
2024-05-29 2,139.81 2,139.85 2,117.56 2,120.74 0.0M
2024-05-28 2,142.03 2,152.13 2,139.63 2,144.99 0.0M
2024-05-27 2,141.17 2,146.22 2,137.31 2,144.63 0.0M
2024-05-24 2,134.48 2,145.52 2,131.88 2,142.18 0.0M
2024-05-23 2,146.46 2,154.90 2,143.34 2,152.21 0.0M
2024-05-22 2,149.70 2,152.50 2,135.12 2,147.74 0.0M
2024-05-21 2,151.98 2,155.86 2,141.00 2,150.51 0.0M
2024-05-20 2,164.88 2,170.84 2,159.53 2,163.07 0.0M
2024-05-17 2,148.64 2,160.92 2,147.26 2,160.36 0.0M
2024-05-16 2,141.32 2,151.60 2,135.77 2,148.32 0.0M
2024-05-15 2,154.83 2,158.07 2,136.28 2,141.31 0.0M
2024-05-14 2,159.77 2,163.66 2,144.54 2,150.11 0.0M
2024-05-13 2,140.96 2,156.16 2,140.77 2,156.16 0.0M
2024-05-10 2,113.30 2,139.22 2,110.00 2,138.28 0.0M
2024-05-08 2,116.46 2,126.81 2,094.91 2,099.93 0.0M
2024-05-07 2,112.77 2,121.36 2,104.61 2,116.03 0.0M
2024-05-06 2,074.97 2,108.49 2,073.06 2,108.49 0.0M
2024-05-03 2,066.99 2,077.47 2,062.35 2,069.01 0.0M
2024-05-02 2,075.43 2,079.67 2,065.36 2,067.05 0.0M
2024-05-01 2,085.39 2,088.45 2,082.06 2,083.17 0.0M
2024-04-30 2,099.92 2,099.94 2,073.98 2,082.90 0.0M
2024-04-29 2,077.67 2,087.36 2,074.40 2,085.11 0.0M
2024-04-26 2,067.78 2,078.25 2,062.12 2,069.52 0.0M
2024-04-25 2,077.42 2,080.44 2,053.88 2,060.91 0.0M
2024-04-24 2,114.50 2,114.50 2,068.49 2,071.53 0.0M
2024-04-23 2,100.54 2,128.25 2,091.93 2,125.57 0.0M
2024-04-22 2,091.24 2,099.67 2,084.98 2,098.34 0.0M
2024-04-19 2,068.00 2,082.22 2,059.07 2,082.07 0.0M
2024-04-18 2,078.79 2,082.99 2,053.31 2,076.40 0.0M
2024-04-17 2,062.90 2,094.12 2,062.90 2,077.06 0.0M
2024-04-16 2,080.52 2,080.52 2,053.36 2,057.10 0.0M
2024-04-15 2,106.80 2,112.57 2,095.10 2,096.50 0.0M
2024-04-12 2,097.96 2,114.82 2,093.77 2,097.09 0.0M
2024-04-11 2,107.94 2,109.85 2,072.69 2,082.64 0.0M
2024-04-10 2,112.99 2,122.09 2,097.68 2,108.85 0.0M
2024-04-09 2,112.11 2,124.49 2,103.99 2,104.99 0.0M
2024-04-08 2,103.27 2,116.71 2,098.34 2,114.53 0.0M
2024-04-05 2,080.87 2,105.79 2,073.93 2,102.64 0.0M
2024-04-04 2,102.28 2,103.89 2,090.83 2,092.71 0.0M
2024-04-03 2,099.06 2,112.61 2,093.65 2,100.72 0.0M
2024-04-02 2,084.59 2,102.49 2,080.65 2,085.70 0.0M
2024-03-28 2,084.97 2,090.18 2,070.80 2,079.56 0.0M
2024-03-27 2,113.00 2,113.94 2,076.99 2,079.46 0.0M
2024-03-26 2,083.77 2,098.02 2,077.32 2,098.02 0.0M
2024-03-25 2,071.38 2,080.49 2,067.86 2,079.84 0.0M
2024-03-22 2,070.10 2,086.52 2,069.81 2,071.08 0.0M
2024-03-21 2,066.06 2,076.80 2,058.43 2,076.80 0.0M
2024-03-20 2,052.68 2,060.30 2,043.86 2,060.30 0.0M
2024-03-19 2,043.12 2,060.59 2,043.03 2,060.56 0.0M
2024-03-18 2,047.35 2,049.39 2,033.24 2,041.24 0.0M
2024-03-15 2,062.42 2,070.48 2,044.44 2,049.32 0.0M
2024-03-14 2,069.27 2,072.96 2,056.76 2,061.70 0.0M
2024-03-13 2,055.14 2,070.55 2,047.58 2,067.83 0.0M
2024-03-12 2,039.19 2,057.58 2,036.53 2,055.16 0.0M
2024-03-11 2,042.66 2,050.37 2,030.56 2,032.64 0.0M
2024-03-08 2,046.27 2,060.04 2,046.27 2,051.97 0.0M
2024-03-07 2,038.96 2,052.36 2,037.99 2,041.84 0.0M
2024-03-06 2,045.54 2,055.64 2,033.53 2,045.42 0.0M
2024-03-05 2,043.75 2,052.24 2,037.23 2,045.25 0.0M
2024-03-04 2,043.38 2,050.11 2,040.34 2,047.12 0.0M
2024-03-01 2,038.93 2,053.02 2,038.83 2,041.91 0.0M
2024-02-29 2,016.95 2,035.14 2,009.42 2,030.77 0.0M
2024-02-28 2,000.83 2,022.62 2,000.83 2,018.13 0.0M
2024-02-27 1,992.46 1,999.75 1,985.29 1,999.75 0.0M
2024-02-26 1,988.30 1,996.63 1,986.37 1,994.24 0.0M
2024-02-23 1,984.23 1,990.98 1,968.53 1,989.16 0.0M
2024-02-22 1,995.26 1,998.39 1,982.27 1,986.17 0.0M
2024-02-21 1,990.47 1,995.75 1,983.97 1,986.31 0.0M
2024-02-20 1,987.30 1,997.71 1,984.11 1,991.78 0.0M
2024-02-19 1,991.50 1,998.65 1,989.74 1,990.06 0.0M
2024-02-16 1,982.31 1,992.85 1,981.50 1,992.24 0.0M
2024-02-15 1,963.61 1,972.90 1,959.04 1,969.88 0.0M
2024-02-14 1,959.58 1,966.57 1,956.14 1,960.49 0.0M
2024-02-13 1,950.13 1,969.95 1,948.57 1,961.55 0.0M
2024-02-12 1,934.89 1,952.00 1,934.39 1,951.63 0.0M
2024-02-09 1,932.09 1,937.50 1,923.70 1,932.64 0.0M
2024-02-08 1,942.65 1,951.57 1,929.65 1,933.56 0.0M
2024-02-07 1,942.49 1,956.62 1,932.63 1,932.94 0.0M
2024-02-06 1,955.83 1,957.39 1,939.19 1,940.85 0.0M
2024-02-05 1,960.56 1,965.57 1,933.52 1,945.15 0.0M
2024-02-02 1,965.50 1,977.45 1,954.30 1,971.44 0.0M
2024-02-01 1,944.22 1,964.74 1,933.47 1,944.88 0.0M
2024-01-31 1,976.83 1,976.83 1,948.34 1,948.92 0.0M
2024-01-30 1,974.33 1,980.41 1,965.82 1,976.03 0.0M
2024-01-29 1,981.76 1,986.47 1,969.64 1,972.66 0.0M
2024-01-26 1,985.59 1,988.38 1,968.81 1,986.69 0.0M
2024-01-25 1,937.58 1,982.21 1,931.60 1,982.21 0.0M
2024-01-24 1,926.39 1,939.60 1,925.04 1,939.11 0.0M
2024-01-23 1,928.11 1,929.90 1,916.64 1,922.65 0.0M
2024-01-22 1,911.73 1,927.66 1,911.73 1,927.45 0.0M
2024-01-19 1,915.70 1,919.32 1,901.87 1,903.83 0.0M
2024-01-18 1,900.80 1,909.80 1,890.68 1,902.95 0.0M
2024-01-17 1,896.51 1,904.53 1,882.25 1,904.37 0.0M
2024-01-16 1,931.17 1,931.17 1,905.10 1,910.52 0.0M
2024-01-15 1,952.45 1,958.10 1,936.85 1,940.86 0.0M
2024-01-12 1,933.04 1,952.52 1,933.04 1,945.69 0.0M
2024-01-11 1,942.12 1,947.40 1,927.36 1,929.84 0.0M
2024-01-10 1,931.31 1,939.85 1,925.12 1,938.55 0.0M
2024-01-09 1,947.24 1,947.83 1,927.25 1,939.08 0.0M
2024-01-08 1,954.57 1,959.07 1,939.92 1,945.97 0.0M
2024-01-05 1,942.19 1,953.23 1,936.42 1,948.97 0.0M
2024-01-04 1,918.93 1,953.60 1,918.67 1,947.75 0.0M
2024-01-03 1,932.81 1,936.72 1,907.26 1,916.46 0.0M
2024-01-02 1,921.47 1,932.63 1,919.61 1,926.55 0.0M