NASDAQ OMX Nordic Construction

NOMXNCRSEKNI
🏛️ Schweden →
2,155.85
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 2,326.70 2,337.25 2,321.22 2,321.22 0.0M
2023-12-28 2,327.80 2,335.55 2,319.52 2,323.46 0.0M
2023-12-27 2,317.69 2,337.99 2,314.88 2,325.07 0.0M
2023-12-22 2,293.20 2,332.58 2,292.10 2,324.62 0.0M
2023-12-21 2,299.09 2,309.29 2,289.10 2,305.66 0.0M
2023-12-20 2,309.25 2,324.16 2,295.34 2,317.71 0.0M
2023-12-19 2,308.19 2,329.60 2,301.44 2,309.12 0.0M
2023-12-18 2,310.90 2,322.97 2,294.29 2,301.81 0.0M
2023-12-15 2,332.47 2,363.19 2,316.20 2,328.91 0.0M
2023-12-14 2,280.96 2,327.47 2,280.96 2,325.38 0.0M
2023-12-13 2,208.88 2,223.49 2,187.51 2,193.50 0.0M
2023-12-12 2,215.03 2,227.05 2,198.16 2,204.09 0.0M
2023-12-11 2,195.07 2,236.20 2,192.51 2,230.12 0.0M
2023-12-08 2,208.43 2,210.76 2,177.58 2,197.13 0.0M
2023-12-07 2,184.98 2,214.02 2,165.10 2,207.23 0.0M
2023-12-06 2,164.90 2,207.87 2,159.26 2,200.72 0.0M
2023-12-05 2,119.32 2,174.77 2,119.32 2,166.65 0.0M
2023-12-04 2,130.91 2,147.79 2,118.17 2,123.84 0.0M
2023-12-01 2,110.82 2,133.95 2,103.47 2,133.95 0.0M
2023-11-30 2,117.49 2,130.32 2,106.26 2,111.90 0.0M
2023-11-29 2,091.44 2,125.72 2,091.20 2,118.02 0.0M
2023-11-28 2,104.40 2,106.88 2,069.68 2,086.39 0.0M
2023-11-27 2,098.84 2,115.31 2,097.90 2,113.12 0.0M
2023-11-24 2,105.42 2,114.37 2,096.26 2,100.83 0.0M
2023-11-23 2,093.06 2,135.60 2,091.59 2,102.32 0.0M
2023-11-22 2,068.44 2,100.28 2,065.18 2,091.09 0.0M
2023-11-21 2,093.04 2,100.17 2,061.85 2,064.28 0.0M
2023-11-20 2,089.49 2,102.36 2,078.80 2,091.54 0.0M
2023-11-17 2,051.38 2,102.80 2,051.38 2,087.57 0.0M
2023-11-16 2,055.49 2,074.89 2,041.91 2,044.49 0.0M
2023-11-15 2,086.07 2,126.63 2,055.36 2,062.85 0.0M
2023-11-14 1,953.62 2,077.94 1,951.34 2,077.94 0.0M
2023-11-13 1,973.38 1,981.59 1,955.15 1,956.42 0.0M
2023-11-10 1,966.54 1,968.42 1,947.59 1,968.26 0.0M
2023-11-09 1,944.81 1,991.96 1,944.81 1,990.13 0.0M
2023-11-08 1,935.61 1,959.72 1,930.99 1,944.18 0.0M
2023-11-07 1,937.31 1,955.82 1,935.05 1,949.33 0.0M
2023-11-06 1,984.19 1,989.28 1,939.93 1,947.49 0.0M
2023-11-03 1,947.69 1,968.77 1,947.64 1,964.35 0.0M
2023-11-02 1,868.49 1,956.71 1,868.24 1,937.44 0.0M
2023-11-01 1,883.59 1,886.07 1,833.53 1,851.96 0.0M
2023-10-31 1,838.74 1,883.47 1,835.40 1,881.50 0.0M
2023-10-30 1,832.00 1,846.59 1,829.37 1,834.69 0.0M
2023-10-27 1,820.76 1,829.77 1,811.94 1,827.59 0.0M
2023-10-26 1,783.97 1,825.33 1,781.18 1,820.68 0.0M
2023-10-25 1,856.07 1,859.82 1,786.98 1,813.27 0.0M
2023-10-24 1,830.99 1,852.78 1,825.41 1,846.90 0.0M
2023-10-23 1,831.02 1,834.26 1,799.48 1,831.59 0.0M
2023-10-20 1,825.68 1,840.32 1,802.72 1,829.33 0.0M
2023-10-19 1,853.09 1,870.29 1,844.13 1,846.19 0.0M
2023-10-18 1,904.73 1,910.23 1,866.58 1,867.27 0.0M
2023-10-17 1,937.59 1,940.49 1,897.71 1,912.39 0.0M
2023-10-16 1,950.28 1,955.49 1,926.59 1,942.24 0.0M
2023-10-13 1,983.56 1,984.22 1,945.71 1,946.33 0.0M
2023-10-12 2,009.56 2,037.88 1,989.01 1,990.68 0.0M
2023-10-11 1,986.94 2,004.50 1,979.10 2,001.35 0.0M
2023-10-10 1,964.07 1,997.56 1,963.53 1,993.98 0.0M
2023-10-09 1,942.91 1,956.53 1,932.97 1,943.47 0.0M
2023-10-06 1,934.50 1,954.67 1,919.28 1,954.67 0.0M
2023-10-05 1,922.55 1,940.78 1,922.55 1,933.30 0.0M
2023-10-04 1,902.67 1,928.54 1,894.66 1,914.68 0.0M
2023-10-03 1,939.09 1,955.24 1,913.00 1,919.18 0.0M
2023-10-02 1,981.19 2,002.15 1,935.29 1,947.69 0.0M
2023-09-29 1,956.59 1,989.67 1,956.59 1,976.88 0.0M
2023-09-28 1,922.45 1,942.22 1,912.93 1,941.16 0.0M
2023-09-27 1,927.95 1,942.29 1,922.04 1,925.10 0.0M
2023-09-26 1,957.61 1,959.63 1,921.35 1,924.39 0.0M
2023-09-25 1,972.04 1,982.57 1,952.90 1,972.88 0.0M
2023-09-22 1,981.09 1,996.29 1,969.19 1,973.88 0.0M
2023-09-21 2,009.05 2,017.16 1,991.53 1,994.09 0.0M
2023-09-20 2,000.47 2,041.94 1,999.98 2,037.44 0.0M
2023-09-19 2,005.41 2,023.17 1,992.35 1,996.24 0.0M
2023-09-18 2,018.68 2,023.55 1,998.50 2,008.70 0.0M
2023-09-15 2,042.24 2,052.87 2,025.28 2,025.28 0.0M
2023-09-14 1,984.25 2,023.09 1,979.84 2,021.16 0.0M
2023-09-13 1,985.20 1,995.38 1,969.16 1,981.28 0.0M
2023-09-12 2,042.29 2,044.21 1,991.88 1,995.53 0.0M
2023-09-11 2,026.18 2,045.08 2,026.18 2,041.35 0.0M
2023-09-08 2,050.25 2,052.39 2,015.89 2,025.48 0.0M
2023-09-07 2,054.17 2,064.97 2,032.13 2,047.36 0.0M
2023-09-06 2,047.06 2,069.13 2,035.84 2,056.74 0.0M
2023-09-05 2,051.91 2,074.40 2,048.75 2,055.87 0.0M
2023-09-04 2,041.51 2,073.09 2,040.60 2,056.40 0.0M
2023-09-01 2,042.78 2,066.31 2,027.93 2,041.86 0.0M
2023-08-31 2,019.48 2,057.34 2,019.48 2,050.46 0.0M
2023-08-30 2,022.35 2,033.30 2,009.96 2,014.01 0.0M
2023-08-29 2,010.14 2,039.76 1,999.10 2,021.32 0.0M
2023-08-28 1,987.38 2,015.98 1,987.38 2,012.49 0.0M
2023-08-25 1,970.44 1,996.91 1,966.71 1,975.68 0.0M
2023-08-24 1,991.44 2,018.98 1,980.85 1,981.57 0.0M
2023-08-23 1,968.68 1,986.66 1,960.08 1,981.54 0.0M
2023-08-22 1,941.39 1,969.00 1,940.32 1,960.89 0.0M
2023-08-21 1,953.90 1,958.99 1,927.16 1,928.68 0.0M
2023-08-18 1,968.06 1,970.85 1,947.37 1,962.95 0.0M
2023-08-17 2,009.27 2,017.02 1,981.51 1,982.77 0.0M
2023-08-16 2,028.63 2,039.01 2,024.31 2,035.38 0.0M
2023-08-15 2,067.24 2,069.21 2,030.37 2,039.35 0.0M
2023-08-14 2,056.52 2,085.76 2,050.84 2,070.64 0.0M
2023-08-11 2,083.20 2,089.07 2,068.37 2,072.14 0.0M
2023-08-10 2,063.26 2,103.09 2,061.63 2,092.96 0.0M
2023-08-09 2,058.53 2,077.48 2,052.89 2,062.31 0.0M
2023-08-08 2,047.65 2,061.09 2,039.42 2,044.21 0.0M
2023-08-07 2,068.40 2,068.84 2,044.84 2,058.99 0.0M
2023-08-04 2,067.93 2,080.39 2,057.75 2,079.65 0.0M
2023-08-03 2,067.70 2,082.40 2,062.58 2,066.56 0.0M
2023-08-02 2,077.78 2,089.38 2,064.23 2,079.97 0.0M
2023-08-01 2,108.11 2,108.11 2,091.33 2,098.86 0.0M
2023-07-31 2,116.04 2,121.51 2,102.47 2,111.55 0.0M
2023-07-28 2,113.30 2,125.25 2,098.39 2,121.34 0.0M
2023-07-27 2,113.56 2,139.65 2,112.45 2,124.60 0.0M
2023-07-26 2,091.90 2,100.62 2,080.80 2,100.62 0.0M
2023-07-25 2,103.19 2,103.86 2,074.48 2,103.86 0.0M
2023-07-24 2,072.05 2,114.41 2,072.05 2,098.64 0.0M
2023-07-21 2,072.88 2,092.91 2,066.97 2,090.13 0.0M
2023-07-20 2,083.48 2,100.38 2,075.01 2,085.46 0.0M
2023-07-19 2,065.60 2,113.54 2,065.00 2,098.92 0.0M
2023-07-18 2,029.07 2,072.00 2,028.03 2,068.54 0.0M
2023-07-17 2,014.95 2,028.35 1,998.80 2,026.50 0.0M
2023-07-14 2,024.65 2,036.93 2,012.46 2,033.60 0.0M
2023-07-13 2,053.87 2,056.61 2,032.97 2,036.01 0.0M
2023-07-12 2,035.71 2,069.25 2,015.56 2,062.58 0.0M
2023-07-11 2,013.42 2,033.62 1,998.71 2,031.88 0.0M
2023-07-10 2,005.70 2,008.33 1,987.93 1,994.23 0.0M
2023-07-07 1,997.34 2,013.65 1,979.48 2,006.06 0.0M
2023-07-06 2,041.67 2,047.80 1,984.20 1,990.10 0.0M
2023-07-05 2,053.91 2,071.66 2,052.70 2,057.42 0.0M
2023-07-04 2,034.22 2,075.23 2,033.10 2,071.56 0.0M
2023-07-03 2,030.72 2,038.24 2,022.47 2,035.14 0.0M
2023-06-30 2,000.92 2,035.53 2,000.92 2,022.39 0.0M
2023-06-29 1,988.74 2,010.15 1,983.46 1,995.83 0.0M
2023-06-28 1,969.44 1,996.17 1,968.90 1,992.33 0.0M
2023-06-27 1,949.97 1,957.09 1,934.12 1,955.92 0.0M
2023-06-26 1,944.53 1,950.42 1,926.20 1,942.23 0.0M
2023-06-22 1,940.86 1,949.25 1,931.80 1,943.52 0.0M
2023-06-21 1,954.32 1,964.93 1,944.03 1,956.45 0.0M
2023-06-20 1,978.57 1,979.21 1,955.06 1,968.12 0.0M
2023-06-19 2,005.60 2,007.11 1,977.66 1,982.32 0.0M
2023-06-16 2,048.44 2,048.59 2,012.96 2,019.64 0.0M
2023-06-15 2,074.19 2,082.65 2,014.47 2,042.77 0.0M
2023-06-14 2,091.52 2,109.08 2,085.95 2,087.55 0.0M
2023-06-13 2,093.59 2,106.56 2,082.17 2,094.70 0.0M
2023-06-12 2,079.83 2,088.45 2,067.60 2,080.07 0.0M
2023-06-09 2,074.24 2,085.86 2,063.74 2,080.06 0.0M
2023-06-08 2,072.60 2,090.87 2,062.27 2,071.76 0.0M
2023-06-07 2,052.81 2,097.64 2,051.73 2,086.28 0.0M
2023-06-05 2,041.26 2,077.73 2,033.13 2,044.05 0.0M
2023-06-02 1,972.64 2,034.15 1,970.92 2,032.13 0.0M
2023-06-01 1,955.54 1,964.12 1,934.65 1,953.76 0.0M
2023-05-31 1,948.46 1,953.90 1,933.22 1,939.61 0.0M
2023-05-30 1,976.57 1,989.32 1,965.90 1,970.19 0.0M
2023-05-29 2,002.82 2,012.71 1,971.54 1,975.40 0.0M
2023-05-26 1,977.72 1,999.55 1,970.03 1,991.73 0.0M
2023-05-25 2,000.40 2,005.33 1,965.97 1,972.86 0.0M
2023-05-24 2,030.16 2,030.24 1,993.94 1,997.55 0.0M
2023-05-23 2,042.33 2,068.82 2,038.27 2,055.06 0.0M
2023-05-22 2,035.24 2,050.82 2,023.59 2,050.82 0.0M
2023-05-19 2,030.82 2,043.90 2,022.46 2,038.89 0.0M
2023-05-17 2,022.41 2,022.62 2,000.41 2,011.32 0.0M
2023-05-16 2,037.68 2,047.88 2,017.31 2,020.99 0.0M
2023-05-15 2,027.62 2,053.48 2,023.34 2,053.48 0.0M
2023-05-12 2,061.85 2,073.18 2,023.06 2,025.06 0.0M
2023-05-11 2,028.59 2,054.40 2,028.59 2,049.34 0.0M
2023-05-10 2,014.55 2,031.46 1,987.98 2,014.61 0.0M
2023-05-09 2,045.02 2,045.14 1,992.97 2,007.54 0.0M
2023-05-08 2,090.08 2,092.47 2,045.50 2,053.65 0.0M
2023-05-05 2,063.60 2,086.59 2,059.15 2,084.73 0.0M
2023-05-04 2,062.04 2,072.93 2,031.57 2,061.40 0.0M
2023-05-03 2,084.98 2,101.62 2,070.89 2,088.94 0.0M
2023-05-02 2,135.16 2,136.21 2,071.15 2,075.25 0.0M
2023-05-01 2,139.19 2,140.49 2,139.16 2,140.04 0.0M
2023-04-28 2,147.37 2,150.27 2,108.08 2,139.75 0.0M
2023-04-27 2,085.10 2,132.90 2,070.68 2,127.21 0.0M
2023-04-26 2,115.85 2,125.73 2,063.35 2,079.68 0.0M
2023-04-25 2,140.95 2,141.06 2,100.88 2,115.85 0.0M
2023-04-24 2,148.30 2,166.89 2,146.92 2,150.67 0.0M
2023-04-21 2,154.11 2,160.39 2,130.04 2,151.09 0.0M
2023-04-20 2,163.82 2,169.51 2,146.29 2,148.82 0.0M
2023-04-19 2,167.47 2,167.47 2,144.45 2,164.97 0.0M
2023-04-18 2,183.45 2,206.27 2,167.22 2,179.09 0.0M
2023-04-17 2,173.73 2,188.34 2,165.08 2,175.84 0.0M
2023-04-14 2,130.91 2,174.69 2,130.60 2,163.80 0.0M
2023-04-13 2,108.77 2,126.90 2,100.87 2,116.98 0.0M
2023-04-12 2,101.21 2,140.09 2,097.16 2,104.73 0.0M
2023-04-11 2,060.41 2,087.56 2,057.08 2,087.56 0.0M
2023-04-06 2,032.98 2,039.18 2,017.95 2,036.83 0.0M
2023-04-05 2,085.62 2,085.97 2,024.15 2,034.90 0.0M
2023-04-04 2,095.36 2,138.63 2,089.54 2,094.05 0.0M
2023-04-03 2,116.41 2,116.41 2,083.10 2,087.32 0.0M
2023-03-31 2,111.89 2,120.83 2,080.40 2,119.53 0.0M
2023-03-30 2,056.28 2,100.80 2,054.71 2,100.80 0.0M
2023-03-29 2,010.96 2,045.02 2,001.29 2,045.02 0.0M
2023-03-28 2,032.57 2,038.39 1,993.48 1,998.82 0.0M
2023-03-27 2,009.19 2,034.51 1,993.17 2,014.07 0.0M
2023-03-24 2,038.88 2,041.79 1,975.20 1,982.98 0.0M
2023-03-23 2,048.30 2,054.10 2,022.09 2,051.53 0.0M
2023-03-22 2,116.73 2,117.30 2,050.95 2,058.34 0.0M
2023-03-21 2,127.79 2,134.36 2,111.11 2,119.67 0.0M
2023-03-20 2,078.10 2,122.07 2,049.40 2,109.50 0.0M
2023-03-17 2,144.54 2,157.22 2,067.92 2,084.17 0.0M
2023-03-16 2,137.50 2,149.23 2,082.28 2,133.00 0.0M
2023-03-15 2,172.55 2,172.80 2,101.83 2,111.37 0.0M
2023-03-14 2,157.57 2,203.04 2,152.53 2,185.25 0.0M
2023-03-13 2,164.20 2,174.06 2,098.86 2,152.81 0.0M
2023-03-10 2,167.18 2,182.04 2,144.65 2,155.94 0.0M
2023-03-09 2,227.59 2,228.24 2,182.83 2,207.86 0.0M
2023-03-08 2,232.44 2,245.13 2,225.25 2,236.72 0.0M
2023-03-07 2,257.73 2,281.18 2,237.75 2,245.20 0.0M
2023-03-06 2,252.58 2,264.55 2,239.69 2,258.61 0.0M
2023-03-03 2,212.81 2,242.10 2,212.35 2,239.65 0.0M
2023-03-02 2,188.99 2,218.90 2,185.59 2,200.69 0.0M
2023-03-01 2,223.49 2,233.18 2,200.21 2,203.40 0.0M
2023-02-28 2,249.82 2,250.39 2,209.09 2,233.16 0.0M
2023-02-27 2,233.03 2,277.27 2,233.03 2,264.86 0.0M
2023-02-24 2,268.40 2,281.51 2,217.09 2,226.46 0.0M
2023-02-23 2,263.55 2,281.11 2,259.74 2,262.95 0.0M
2023-02-22 2,241.95 2,268.48 2,230.72 2,261.31 0.0M
2023-02-21 2,285.44 2,292.04 2,246.94 2,250.80 0.0M
2023-02-20 2,321.65 2,330.97 2,286.99 2,293.10 0.0M
2023-02-17 2,311.16 2,334.34 2,296.98 2,319.71 0.0M
2023-02-16 2,352.96 2,360.53 2,307.97 2,331.64 0.0M
2023-02-15 2,350.62 2,353.81 2,319.42 2,353.35 0.0M
2023-02-14 2,347.16 2,375.01 2,325.08 2,339.29 0.0M
2023-02-13 2,307.47 2,336.85 2,295.58 2,336.85 0.0M
2023-02-10 2,323.72 2,347.41 2,290.82 2,323.87 0.0M
2023-02-09 2,368.36 2,373.71 2,320.31 2,330.43 0.0M
2023-02-08 2,385.47 2,407.24 2,350.83 2,353.20 0.0M
2023-02-07 2,381.40 2,388.79 2,360.84 2,370.18 0.0M
2023-02-06 2,457.11 2,458.16 2,376.24 2,385.54 0.0M
2023-02-03 2,446.54 2,499.09 2,431.87 2,472.33 0.0M
2023-02-02 2,352.29 2,477.64 2,352.29 2,477.64 0.0M
2023-02-01 2,289.92 2,331.44 2,287.10 2,324.15 0.0M
2023-01-31 2,293.30 2,298.70 2,277.18 2,283.22 0.0M
2023-01-30 2,319.66 2,324.57 2,284.92 2,300.40 0.0M
2023-01-27 2,316.75 2,339.94 2,310.83 2,339.51 0.0M
2023-01-26 2,312.94 2,323.16 2,290.19 2,307.87 0.0M
2023-01-25 2,315.65 2,324.26 2,289.42 2,309.98 0.0M
2023-01-24 2,330.31 2,335.89 2,300.58 2,317.61 0.0M
2023-01-23 2,286.28 2,323.80 2,286.28 2,323.06 0.0M
2023-01-20 2,252.41 2,280.71 2,242.72 2,268.32 0.0M
2023-01-19 2,279.92 2,294.50 2,237.46 2,237.46 0.0M
2023-01-18 2,337.59 2,347.39 2,299.34 2,301.88 0.0M
2023-01-17 2,343.59 2,348.88 2,310.90 2,330.74 0.0M
2023-01-16 2,308.92 2,348.63 2,291.81 2,345.10 0.0M
2023-01-13 2,291.39 2,309.30 2,281.36 2,296.88 0.0M
2023-01-12 2,268.67 2,309.67 2,246.44 2,297.03 0.0M
2023-01-11 2,205.12 2,274.45 2,204.70 2,263.67 0.0M
2023-01-10 2,174.91 2,208.61 2,166.24 2,200.65 0.0M
2023-01-09 2,156.74 2,192.26 2,149.89 2,191.94 0.0M
2023-01-05 2,140.75 2,149.29 2,121.20 2,126.77 0.0M
2023-01-04 2,121.15 2,152.71 2,117.94 2,149.80 0.0M
2023-01-03 2,084.54 2,128.26 2,083.53 2,110.18 0.0M
2023-01-02 2,066.24 2,100.09 2,065.26 2,089.52 0.0M