NASDAQ OMX Nordic Construction

NOMXNCRNI
🏛️ Schweden →
2,093.62
Letzte Aktualisierung: 2025-09-29
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 2,257.55 2,268.54 2,236.94 2,236.94 0.0M
2023-12-28 2,263.56 2,272.22 2,251.87 2,255.83 0.0M
2023-12-27 2,249.55 2,271.92 2,241.77 2,264.35 0.0M
2023-12-22 2,216.18 2,270.58 2,214.77 2,259.20 0.0M
2023-12-21 2,217.11 2,237.76 2,205.70 2,226.05 0.0M
2023-12-20 2,225.97 2,237.83 2,211.40 2,234.57 0.0M
2023-12-19 2,215.07 2,238.96 2,209.88 2,220.30 0.0M
2023-12-18 2,213.90 2,229.28 2,202.24 2,216.75 0.0M
2023-12-15 2,223.98 2,262.24 2,211.06 2,231.23 0.0M
2023-12-14 2,184.94 2,232.31 2,184.94 2,224.47 0.0M
2023-12-13 2,100.95 2,114.89 2,082.29 2,087.61 0.0M
2023-12-12 2,108.60 2,118.20 2,083.57 2,097.04 0.0M
2023-12-11 2,090.23 2,127.30 2,087.17 2,118.99 0.0M
2023-12-08 2,112.16 2,115.71 2,072.85 2,093.20 0.0M
2023-12-07 2,080.02 2,116.46 2,060.83 2,110.13 0.0M
2023-12-06 2,055.19 2,099.85 2,049.53 2,095.69 0.0M
2023-12-05 2,011.74 2,062.79 2,011.74 2,053.32 0.0M
2023-12-04 2,018.25 2,036.87 2,007.49 2,013.63 0.0M
2023-12-01 1,982.99 2,023.31 1,980.52 2,023.31 0.0M
2023-11-30 1,999.36 2,003.60 1,976.83 1,981.64 0.0M
2023-11-29 1,973.93 2,005.27 1,973.70 1,999.37 0.0M
2023-11-28 1,978.52 1,981.53 1,943.29 1,964.23 0.0M
2023-11-27 1,967.69 1,982.93 1,967.69 1,982.27 0.0M
2023-11-24 1,971.42 1,981.46 1,962.44 1,972.30 0.0M
2023-11-23 1,978.26 2,003.52 1,961.79 1,970.59 0.0M
2023-11-22 1,942.75 1,977.64 1,937.39 1,960.83 0.0M
2023-11-21 1,968.49 1,976.35 1,940.35 1,944.02 0.0M
2023-11-20 1,956.44 1,970.79 1,947.14 1,960.66 0.0M
2023-11-17 1,916.02 1,966.28 1,916.02 1,951.18 0.0M
2023-11-16 1,927.34 1,946.86 1,906.94 1,908.46 0.0M
2023-11-15 1,945.01 1,988.29 1,921.20 1,936.05 0.0M
2023-11-14 1,803.60 1,933.29 1,801.17 1,933.29 0.0M
2023-11-13 1,817.81 1,826.93 1,808.23 1,809.41 0.0M
2023-11-10 1,811.39 1,813.22 1,793.64 1,811.69 0.0M
2023-11-09 1,789.23 1,839.44 1,789.23 1,837.76 0.0M
2023-11-08 1,774.78 1,801.60 1,770.55 1,789.35 0.0M
2023-11-07 1,775.36 1,797.08 1,773.93 1,790.03 0.0M
2023-11-06 1,822.64 1,827.30 1,782.84 1,786.12 0.0M
2023-11-03 1,770.40 1,800.56 1,770.40 1,800.01 0.0M
2023-11-02 1,697.30 1,773.94 1,697.05 1,758.49 0.0M
2023-11-01 1,710.00 1,712.30 1,665.41 1,679.84 0.0M
2023-10-31 1,667.34 1,711.02 1,664.05 1,709.23 0.0M
2023-10-30 1,666.93 1,681.45 1,662.32 1,663.64 0.0M
2023-10-27 1,656.56 1,665.83 1,645.34 1,665.83 0.0M
2023-10-26 1,624.02 1,661.78 1,619.12 1,657.70 0.0M
2023-10-25 1,686.53 1,689.78 1,628.01 1,654.61 0.0M
2023-10-24 1,682.68 1,700.19 1,665.52 1,684.50 0.0M
2023-10-23 1,688.38 1,691.63 1,647.13 1,676.31 0.0M
2023-10-20 1,687.37 1,701.15 1,662.20 1,687.56 0.0M
2023-10-19 1,709.06 1,725.41 1,702.06 1,707.08 0.0M
2023-10-18 1,769.15 1,774.01 1,723.56 1,724.19 0.0M
2023-10-17 1,801.91 1,806.21 1,761.71 1,777.48 0.0M
2023-10-16 1,808.34 1,816.56 1,785.57 1,808.12 0.0M
2023-10-13 1,844.04 1,844.08 1,801.58 1,802.16 0.0M
2023-10-12 1,862.70 1,891.75 1,844.75 1,846.65 0.0M
2023-10-11 1,849.23 1,860.27 1,841.36 1,857.59 0.0M
2023-10-10 1,817.20 1,857.32 1,816.94 1,852.99 0.0M
2023-10-09 1,794.50 1,809.81 1,784.61 1,798.62 0.0M
2023-10-06 1,786.40 1,805.37 1,771.20 1,805.37 0.0M
2023-10-05 1,775.93 1,795.08 1,775.93 1,787.70 0.0M
2023-10-04 1,758.41 1,783.14 1,749.46 1,762.36 0.0M
2023-10-03 1,797.66 1,811.92 1,765.43 1,771.21 0.0M
2023-10-02 1,842.17 1,860.02 1,793.34 1,804.97 0.0M
2023-09-29 1,820.22 1,850.34 1,819.40 1,843.81 0.0M
2023-09-28 1,780.36 1,801.76 1,766.60 1,800.37 0.0M
2023-09-27 1,777.72 1,801.73 1,772.94 1,784.35 0.0M
2023-09-26 1,791.68 1,793.47 1,764.73 1,771.98 0.0M
2023-09-25 1,788.00 1,809.95 1,776.10 1,809.95 0.0M
2023-09-22 1,786.40 1,800.75 1,776.59 1,788.77 0.0M
2023-09-21 1,813.93 1,833.28 1,788.37 1,793.49 0.0M
2023-09-20 1,799.58 1,850.33 1,799.10 1,844.57 0.0M
2023-09-19 1,806.62 1,827.38 1,795.25 1,799.64 0.0M
2023-09-18 1,814.39 1,819.31 1,789.12 1,802.81 0.0M
2023-09-15 1,841.38 1,852.08 1,822.95 1,822.95 0.0M
2023-09-14 1,781.81 1,823.66 1,778.44 1,821.92 0.0M
2023-09-13 1,786.41 1,796.11 1,767.75 1,779.47 0.0M
2023-09-12 1,840.76 1,842.81 1,793.59 1,796.77 0.0M
2023-09-11 1,827.66 1,846.95 1,827.66 1,841.35 0.0M
2023-09-08 1,848.85 1,851.40 1,812.83 1,827.49 0.0M
2023-09-07 1,849.80 1,861.18 1,828.37 1,842.17 0.0M
2023-09-06 1,844.63 1,864.75 1,830.54 1,851.11 0.0M
2023-09-05 1,845.42 1,871.30 1,841.41 1,850.68 0.0M
2023-09-04 1,840.39 1,868.71 1,839.58 1,855.94 0.0M
2023-09-01 1,843.79 1,866.33 1,830.94 1,838.87 0.0M
2023-08-31 1,828.84 1,864.16 1,828.68 1,850.97 0.0M
2023-08-30 1,833.82 1,847.50 1,821.21 1,827.68 0.0M
2023-08-29 1,817.91 1,843.94 1,803.71 1,826.90 0.0M
2023-08-28 1,785.33 1,819.43 1,785.33 1,816.27 0.0M
2023-08-25 1,776.64 1,804.51 1,773.17 1,774.06 0.0M
2023-08-24 1,801.11 1,826.39 1,785.19 1,785.70 0.0M
2023-08-23 1,780.73 1,794.95 1,771.43 1,790.56 0.0M
2023-08-22 1,745.43 1,782.88 1,744.59 1,772.28 0.0M
2023-08-21 1,752.30 1,761.59 1,730.92 1,733.16 0.0M
2023-08-18 1,775.26 1,777.66 1,748.82 1,762.85 0.0M
2023-08-17 1,816.24 1,821.56 1,791.40 1,792.55 0.0M
2023-08-16 1,837.15 1,849.51 1,833.12 1,840.45 0.0M
2023-08-15 1,878.32 1,880.14 1,836.59 1,850.20 0.0M
2023-08-14 1,858.25 1,891.24 1,853.19 1,882.01 0.0M
2023-08-11 1,899.50 1,903.21 1,869.51 1,874.49 0.0M
2023-08-10 1,887.15 1,932.75 1,885.81 1,920.44 0.0M
2023-08-09 1,882.60 1,906.45 1,878.12 1,885.54 0.0M
2023-08-08 1,882.30 1,893.64 1,861.23 1,865.42 0.0M
2023-08-07 1,905.69 1,906.77 1,878.21 1,892.43 0.0M
2023-08-04 1,895.42 1,916.08 1,883.25 1,915.69 0.0M
2023-08-03 1,893.34 1,903.81 1,885.51 1,890.23 0.0M
2023-08-02 1,913.50 1,920.07 1,891.97 1,900.31 0.0M
2023-08-01 1,950.97 1,950.97 1,931.91 1,935.54 0.0M
2023-07-31 1,960.26 1,966.02 1,944.63 1,955.40 0.0M
2023-07-28 1,956.86 1,966.16 1,942.92 1,962.94 0.0M
2023-07-27 1,969.95 1,994.31 1,969.28 1,977.08 0.0M
2023-07-26 1,960.09 1,965.20 1,932.46 1,948.25 0.0M
2023-07-25 1,965.72 1,968.24 1,937.98 1,968.24 0.0M
2023-07-24 1,922.84 1,967.95 1,922.84 1,953.98 0.0M
2023-07-21 1,929.90 1,942.90 1,922.71 1,937.19 0.0M
2023-07-20 1,941.51 1,963.70 1,932.64 1,943.99 0.0M
2023-07-19 1,934.42 1,979.19 1,932.70 1,959.00 0.0M
2023-07-18 1,892.33 1,938.83 1,892.33 1,935.45 0.0M
2023-07-17 1,876.26 1,891.00 1,862.77 1,885.09 0.0M
2023-07-14 1,891.21 1,901.16 1,881.04 1,897.13 0.0M
2023-07-13 1,911.98 1,920.19 1,891.12 1,914.36 0.0M
2023-07-12 1,859.53 1,917.95 1,840.44 1,915.59 0.0M
2023-07-11 1,826.70 1,859.87 1,816.57 1,858.28 0.0M
2023-07-10 1,811.66 1,816.93 1,794.82 1,801.73 0.0M
2023-07-07 1,800.93 1,817.85 1,782.94 1,813.49 0.0M
2023-07-06 1,842.60 1,848.82 1,784.94 1,790.53 0.0M
2023-07-05 1,866.28 1,880.32 1,859.93 1,864.39 0.0M
2023-07-04 1,847.63 1,889.75 1,846.84 1,886.40 0.0M
2023-07-03 1,852.02 1,853.15 1,834.05 1,844.67 0.0M
2023-06-30 1,818.77 1,849.91 1,818.75 1,841.16 0.0M
2023-06-29 1,815.39 1,828.90 1,803.94 1,811.87 0.0M
2023-06-28 1,798.45 1,815.52 1,798.45 1,813.11 0.0M
2023-06-27 1,790.30 1,798.14 1,766.58 1,785.61 0.0M
2023-06-26 1,787.80 1,792.02 1,769.21 1,784.85 0.0M
2023-06-22 1,775.40 1,786.63 1,765.55 1,778.53 0.0M
2023-06-21 1,777.69 1,793.56 1,766.40 1,790.51 0.0M
2023-06-20 1,805.94 1,810.64 1,784.04 1,787.92 0.0M
2023-06-19 1,845.87 1,847.50 1,809.57 1,812.33 0.0M
2023-06-16 1,894.23 1,894.36 1,857.52 1,864.49 0.0M
2023-06-15 1,915.25 1,922.84 1,855.31 1,890.27 0.0M
2023-06-14 1,945.59 1,960.99 1,932.34 1,933.63 0.0M
2023-06-13 1,931.01 1,947.02 1,919.19 1,943.40 0.0M
2023-06-12 1,918.32 1,927.97 1,906.05 1,920.44 0.0M
2023-06-09 1,913.88 1,921.47 1,900.17 1,915.57 0.0M
2023-06-08 1,909.07 1,925.00 1,897.25 1,908.00 0.0M
2023-06-07 1,887.40 1,936.07 1,886.40 1,923.03 0.0M
2023-06-05 1,888.67 1,915.28 1,876.56 1,881.60 0.0M
2023-06-02 1,820.50 1,888.77 1,819.94 1,886.90 0.0M
2023-06-01 1,807.01 1,812.83 1,781.35 1,798.64 0.0M
2023-05-31 1,793.40 1,802.95 1,778.93 1,793.38 0.0M
2023-05-30 1,830.82 1,834.37 1,809.03 1,812.98 0.0M
2023-05-29 1,853.83 1,861.61 1,823.55 1,826.16 0.0M
2023-05-26 1,833.49 1,854.70 1,827.92 1,847.78 0.0M
2023-05-25 1,862.29 1,866.48 1,823.34 1,823.34 0.0M
2023-05-24 1,904.15 1,904.23 1,857.36 1,857.36 0.0M
2023-05-23 1,917.23 1,942.86 1,912.11 1,925.60 0.0M
2023-05-22 1,920.66 1,932.76 1,907.95 1,927.65 0.0M
2023-05-19 1,912.69 1,927.33 1,906.90 1,922.03 0.0M
2023-05-17 1,916.19 1,916.46 1,897.65 1,904.50 0.0M
2023-05-16 1,938.68 1,953.16 1,914.13 1,917.62 0.0M
2023-05-15 1,926.81 1,956.59 1,919.36 1,956.59 0.0M
2023-05-12 1,961.30 1,973.64 1,925.57 1,927.37 0.0M
2023-05-11 1,935.53 1,964.20 1,935.53 1,949.52 0.0M
2023-05-10 1,931.99 1,948.84 1,902.73 1,926.14 0.0M
2023-05-09 1,964.20 1,964.45 1,913.96 1,927.27 0.0M
2023-05-08 1,999.82 2,001.92 1,958.32 1,969.16 0.0M
2023-05-05 1,966.93 1,996.94 1,960.51 1,996.64 0.0M
2023-05-04 1,948.82 1,960.22 1,922.97 1,956.66 0.0M
2023-05-03 1,972.65 1,989.28 1,958.25 1,979.11 0.0M
2023-05-02 2,022.82 2,023.82 1,960.09 1,963.98 0.0M
2023-05-01 2,032.65 2,033.09 2,023.92 2,025.92 0.0M
2023-04-28 2,030.75 2,033.38 1,994.02 2,027.17 0.0M
2023-04-27 1,965.22 2,014.46 1,947.80 2,010.14 0.0M
2023-04-26 2,006.45 2,018.90 1,941.95 1,955.78 0.0M
2023-04-25 2,031.84 2,032.02 1,990.41 2,006.45 0.0M
2023-04-24 2,032.86 2,055.41 2,032.03 2,038.07 0.0M
2023-04-21 2,042.77 2,048.11 2,018.65 2,038.93 0.0M
2023-04-20 2,046.68 2,053.80 2,031.19 2,038.03 0.0M
2023-04-19 2,053.56 2,053.56 2,031.41 2,051.54 0.0M
2023-04-18 2,070.37 2,094.93 2,057.04 2,067.66 0.0M
2023-04-17 2,056.27 2,071.06 2,045.82 2,064.35 0.0M
2023-04-14 2,014.38 2,057.30 2,014.05 2,045.82 0.0M
2023-04-13 1,990.21 2,005.97 1,981.08 1,999.00 0.0M
2023-04-12 1,981.30 2,026.92 1,981.30 1,988.31 0.0M
2023-04-11 1,934.56 1,963.82 1,932.21 1,963.70 0.0M
2023-04-06 1,917.03 1,924.28 1,904.51 1,918.38 0.0M
2023-04-05 1,988.11 1,988.11 1,914.06 1,924.41 0.0M
2023-04-04 1,987.18 2,036.11 1,987.16 1,995.17 0.0M
2023-04-03 2,016.07 2,016.15 1,976.57 1,980.58 0.0M
2023-03-31 2,008.88 2,020.54 1,978.10 2,018.37 0.0M
2023-03-30 1,947.00 1,993.72 1,945.46 1,993.72 0.0M
2023-03-29 1,919.07 1,945.32 1,906.88 1,945.32 0.0M
2023-03-28 1,947.49 1,953.97 1,906.65 1,911.96 0.0M
2023-03-27 1,926.10 1,947.57 1,908.53 1,928.62 0.0M
2023-03-24 1,954.77 1,957.25 1,887.60 1,895.50 0.0M
2023-03-23 1,968.61 1,972.72 1,933.91 1,969.58 0.0M
2023-03-22 2,036.73 2,037.29 1,969.62 1,977.28 0.0M
2023-03-21 2,052.19 2,060.98 2,034.97 2,040.58 0.0M
2023-03-20 1,987.56 2,046.04 1,961.06 2,034.44 0.0M
2023-03-17 2,063.22 2,075.53 1,981.99 2,000.48 0.0M
2023-03-16 2,046.47 2,057.60 1,994.87 2,050.55 0.0M
2023-03-15 2,081.33 2,081.43 2,006.66 2,021.88 0.0M
2023-03-14 2,035.05 2,098.64 2,028.79 2,086.94 0.0M
2023-03-13 2,040.68 2,049.92 1,966.60 2,034.23 0.0M
2023-03-10 2,046.82 2,059.66 2,020.33 2,037.91 0.0M
2023-03-09 2,114.54 2,115.70 2,067.69 2,089.84 0.0M
2023-03-08 2,113.33 2,141.20 2,110.70 2,130.31 0.0M
2023-03-07 2,170.07 2,192.93 2,124.73 2,131.67 0.0M
2023-03-06 2,170.88 2,178.97 2,151.29 2,170.43 0.0M
2023-03-03 2,130.07 2,159.92 2,129.62 2,157.33 0.0M
2023-03-02 2,106.77 2,137.74 2,103.07 2,120.09 0.0M
2023-03-01 2,152.55 2,162.27 2,116.69 2,119.84 0.0M
2023-02-28 2,189.31 2,189.83 2,145.41 2,166.26 0.0M
2023-02-27 2,160.95 2,211.94 2,160.95 2,201.98 0.0M
2023-02-24 2,208.42 2,222.03 2,152.18 2,159.68 0.0M
2023-02-23 2,198.95 2,217.72 2,191.74 2,197.65 0.0M
2023-02-22 2,179.93 2,207.08 2,167.17 2,195.41 0.0M
2023-02-21 2,215.47 2,227.29 2,187.74 2,192.78 0.0M
2023-02-20 2,238.17 2,244.74 2,218.48 2,226.96 0.0M
2023-02-17 2,217.92 2,241.69 2,200.29 2,225.61 0.0M
2023-02-16 2,266.46 2,273.08 2,214.99 2,243.73 0.0M
2023-02-15 2,256.90 2,266.82 2,230.58 2,266.65 0.0M
2023-02-14 2,263.37 2,301.98 2,241.00 2,257.54 0.0M
2023-02-13 2,216.59 2,252.17 2,204.46 2,252.17 0.0M
2023-02-10 2,250.51 2,269.49 2,205.92 2,235.51 0.0M
2023-02-09 2,243.25 2,275.14 2,230.46 2,254.34 0.0M
2023-02-08 2,265.61 2,280.40 2,217.63 2,219.18 0.0M
2023-02-07 2,243.46 2,251.11 2,223.82 2,238.44 0.0M
2023-02-06 2,310.13 2,311.08 2,235.28 2,244.51 0.0M
2023-02-03 2,321.20 2,365.11 2,300.34 2,331.48 0.0M
2023-02-02 2,224.66 2,353.92 2,224.66 2,353.92 0.0M
2023-02-01 2,163.23 2,206.70 2,160.43 2,191.16 0.0M
2023-01-31 2,182.41 2,186.28 2,145.61 2,154.19 0.0M
2023-01-30 2,218.03 2,222.39 2,176.69 2,189.21 0.0M
2023-01-27 2,217.72 2,239.95 2,211.85 2,239.95 0.0M
2023-01-26 2,225.48 2,237.68 2,200.09 2,209.65 0.0M
2023-01-25 2,232.85 2,242.51 2,201.61 2,216.32 0.0M
2023-01-24 2,251.88 2,258.40 2,221.64 2,238.00 0.0M
2023-01-23 2,196.22 2,242.40 2,196.18 2,241.95 0.0M
2023-01-20 2,160.02 2,194.09 2,153.96 2,179.86 0.0M
2023-01-19 2,190.17 2,209.52 2,146.07 2,146.07 0.0M
2023-01-18 2,236.39 2,261.25 2,207.75 2,223.33 0.0M
2023-01-17 2,227.99 2,239.20 2,198.11 2,226.83 0.0M
2023-01-16 2,200.97 2,234.09 2,181.66 2,229.23 0.0M
2023-01-13 2,177.18 2,201.70 2,168.86 2,188.05 0.0M
2023-01-12 2,158.07 2,196.58 2,135.21 2,179.24 0.0M
2023-01-11 2,111.97 2,166.61 2,111.51 2,153.91 0.0M
2023-01-10 2,093.43 2,119.09 2,085.16 2,109.91 0.0M
2023-01-09 2,064.08 2,108.27 2,059.61 2,107.97 0.0M
2023-01-05 2,061.45 2,069.80 2,026.69 2,027.70 0.0M
2023-01-04 2,043.36 2,072.04 2,034.43 2,069.52 0.0M
2023-01-03 2,007.65 2,050.33 2,006.64 2,033.16 0.0M
2023-01-02 1,985.88 2,016.95 1,984.94 2,015.83 0.0M