NASDAQ OMX Nordic Construction

NOMXNCRSEK
🏛️ Schweden →
1,553.72
Letzte Aktualisierung: 2025-10-02
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
2021-12-30 2,310.59 2,320.75 2,304.52 2,315.65 0.0M
2021-12-29 2,308.70 2,320.56 2,299.58 2,311.50 0.0M
2021-12-28 2,297.08 2,312.47 2,293.87 2,307.09 0.0M
2021-12-27 2,263.32 2,296.17 2,257.55 2,290.72 0.0M
2021-12-23 2,242.27 2,263.98 2,242.11 2,263.23 0.0M
2021-12-22 2,222.43 2,233.90 2,208.74 2,233.90 0.0M
2021-12-21 2,207.52 2,221.66 2,200.08 2,215.12 0.0M
2021-12-20 2,172.93 2,199.52 2,165.20 2,189.62 0.0M
2021-12-17 2,228.08 2,245.29 2,195.59 2,221.26 0.0M
2021-12-16 2,257.82 2,264.05 2,231.68 2,235.49 0.0M
2021-12-15 2,203.15 2,229.01 2,201.61 2,224.98 0.0M
2021-12-14 2,248.15 2,255.82 2,189.70 2,193.35 0.0M
2021-12-13 2,267.41 2,283.30 2,237.05 2,241.60 0.0M
2021-12-10 2,270.73 2,281.91 2,259.56 2,263.59 0.0M
2021-12-09 2,278.85 2,303.26 2,277.05 2,282.20 0.0M
2021-12-08 2,300.02 2,321.38 2,270.55 2,276.72 0.0M
2021-12-07 2,269.90 2,307.36 2,269.90 2,296.56 0.0M
2021-12-06 2,262.60 2,271.99 2,228.21 2,248.52 0.0M
2021-12-03 2,263.32 2,269.99 2,231.94 2,234.95 0.0M
2021-12-02 2,255.64 2,264.50 2,225.93 2,257.88 0.0M
2021-12-01 2,244.98 2,278.80 2,224.37 2,275.45 0.0M
2021-11-30 2,233.02 2,270.37 2,219.71 2,234.56 0.0M
2021-11-29 2,244.58 2,268.84 2,242.13 2,249.70 0.0M
2021-11-26 2,221.75 2,266.85 2,220.00 2,226.80 0.0M
2021-11-25 2,277.94 2,307.78 2,273.03 2,295.63 0.0M
2021-11-24 2,265.09 2,281.04 2,249.50 2,273.71 0.0M
2021-11-23 2,280.37 2,289.66 2,243.90 2,257.56 0.0M
2021-11-22 2,332.42 2,336.24 2,296.72 2,298.04 0.0M
2021-11-19 2,324.80 2,332.10 2,314.73 2,330.28 0.0M
2021-11-18 2,323.90 2,335.87 2,310.29 2,318.20 0.0M
2021-11-17 2,295.78 2,326.07 2,290.64 2,309.04 0.0M
2021-11-16 2,304.25 2,314.19 2,283.93 2,310.21 0.0M
2021-11-15 2,291.25 2,298.51 2,282.07 2,298.51 0.0M
2021-11-12 2,278.76 2,295.91 2,268.23 2,294.98 0.0M
2021-11-11 2,255.47 2,277.05 2,246.52 2,275.70 0.0M
2021-11-10 2,256.51 2,258.65 2,235.22 2,255.26 0.0M
2021-11-09 2,252.24 2,269.98 2,248.73 2,250.96 0.0M
2021-11-08 2,225.56 2,250.12 2,222.23 2,250.12 0.0M
2021-11-05 2,235.13 2,238.54 2,219.14 2,220.40 0.0M
2021-11-04 2,215.95 2,236.16 2,192.55 2,235.85 0.0M
2021-11-03 2,191.00 2,203.37 2,187.13 2,202.42 0.0M
2021-11-02 2,166.75 2,196.01 2,157.41 2,193.69 0.0M
2021-11-01 2,176.17 2,179.89 2,162.32 2,164.18 0.0M
2021-10-29 2,171.05 2,174.51 2,136.65 2,163.00 0.0M
2021-10-28 2,149.82 2,176.38 2,143.40 2,176.38 0.0M
2021-10-27 2,117.41 2,154.54 2,116.61 2,148.70 0.0M
2021-10-26 2,146.03 2,160.69 2,134.60 2,148.32 0.0M
2021-10-25 2,146.05 2,147.53 2,126.71 2,137.15 0.0M
2021-10-22 2,123.09 2,145.25 2,107.51 2,143.43 0.0M
2021-10-21 2,102.54 2,125.12 2,092.54 2,118.31 0.0M
2021-10-20 2,109.16 2,122.60 2,090.55 2,115.00 0.0M
2021-10-19 2,108.00 2,120.90 2,094.93 2,111.81 0.0M
2021-10-18 2,098.51 2,101.57 2,081.11 2,098.37 0.0M
2021-10-15 2,080.05 2,102.99 2,070.41 2,102.99 0.0M
2021-10-14 2,065.58 2,082.62 2,057.27 2,070.14 0.0M
2021-10-13 2,013.69 2,057.22 1,997.97 2,053.86 0.0M
2021-10-12 1,960.35 2,022.93 1,949.17 2,022.56 0.0M
2021-10-11 1,983.95 1,984.04 1,950.54 1,979.22 0.0M
2021-10-08 2,015.29 2,019.02 1,983.18 1,989.16 0.0M
2021-10-07 2,004.65 2,016.60 1,993.60 2,013.88 0.0M
2021-10-06 1,985.78 1,985.78 1,947.14 1,980.21 0.0M
2021-10-05 1,994.20 2,003.67 1,975.59 2,002.58 0.0M
2021-10-04 2,020.51 2,026.51 1,995.80 1,999.19 0.0M
2021-10-01 1,983.44 2,027.32 1,974.77 2,023.18 0.0M
2021-09-30 2,032.07 2,049.46 2,007.89 2,014.84 0.0M
2021-09-29 2,027.42 2,056.11 2,019.63 2,020.03 0.0M
2021-09-28 2,090.17 2,090.17 2,019.78 2,028.05 0.0M
2021-09-27 2,124.50 2,131.83 2,094.35 2,094.50 0.0M
2021-09-24 2,146.71 2,148.29 2,108.67 2,113.04 0.0M
2021-09-23 2,150.30 2,157.77 2,140.10 2,153.97 0.0M
2021-09-22 2,141.59 2,149.86 2,117.86 2,132.09 0.0M
2021-09-21 2,115.91 2,136.22 2,106.92 2,130.12 0.0M
2021-09-20 2,168.45 2,170.92 2,110.85 2,118.24 0.0M
2021-09-17 2,224.33 2,233.54 2,188.46 2,190.94 0.0M
2021-09-16 2,202.39 2,212.78 2,199.67 2,212.10 0.0M
2021-09-15 2,245.78 2,247.72 2,190.95 2,194.77 0.0M
2021-09-14 2,237.59 2,247.24 2,222.62 2,245.77 0.0M
2021-09-13 2,236.34 2,252.98 2,228.14 2,231.03 0.0M
2021-09-10 2,244.78 2,251.31 2,221.72 2,228.82 0.0M
2021-09-09 2,202.16 2,238.93 2,195.66 2,231.25 0.0M
2021-09-08 2,226.41 2,229.25 2,188.11 2,189.03 0.0M
2021-09-07 2,259.71 2,261.85 2,231.23 2,243.62 0.0M
2021-09-06 2,254.85 2,265.29 2,248.71 2,260.38 0.0M
2021-09-03 2,260.16 2,268.93 2,236.02 2,249.58 0.0M
2021-09-02 2,262.14 2,282.86 2,262.14 2,272.26 0.0M
2021-09-01 2,265.14 2,270.12 2,252.44 2,260.83 0.0M
2021-08-31 2,271.96 2,272.56 2,237.37 2,248.08 0.0M
2021-08-30 2,261.76 2,275.07 2,258.23 2,266.71 0.0M
2021-08-27 2,223.74 2,259.96 2,222.35 2,258.85 0.0M
2021-08-26 2,218.09 2,236.44 2,217.66 2,231.09 0.0M
2021-08-25 2,237.92 2,243.64 2,223.53 2,229.54 0.0M
2021-08-24 2,257.20 2,262.62 2,227.83 2,243.12 0.0M
2021-08-23 2,268.54 2,272.82 2,223.27 2,256.16 0.0M
2021-08-20 2,236.08 2,260.48 2,218.31 2,256.01 0.0M
2021-08-19 2,229.35 2,252.02 2,205.28 2,230.41 0.0M
2021-08-18 2,236.96 2,247.87 2,231.98 2,234.41 0.0M
2021-08-17 2,230.68 2,235.73 2,222.32 2,234.05 0.0M
2021-08-16 2,234.98 2,243.63 2,229.03 2,236.62 0.0M
2021-08-13 2,229.32 2,249.22 2,228.95 2,239.77 0.0M
2021-08-12 2,214.88 2,228.21 2,214.53 2,227.35 0.0M
2021-08-11 2,202.45 2,221.19 2,200.53 2,214.68 0.0M
2021-08-10 2,185.25 2,200.60 2,184.16 2,193.55 0.0M
2021-08-09 2,176.67 2,184.67 2,166.90 2,181.21 0.0M
2021-08-06 2,195.26 2,195.83 2,176.95 2,179.57 0.0M
2021-08-05 2,189.68 2,209.80 2,189.68 2,194.25 0.0M
2021-08-04 2,170.47 2,191.85 2,163.44 2,187.63 0.0M
2021-08-03 2,160.02 2,168.10 2,154.73 2,162.89 0.0M
2021-08-02 2,151.35 2,163.11 2,148.25 2,160.28 0.0M
2021-07-30 2,120.32 2,147.73 2,112.23 2,142.82 0.0M
2021-07-29 2,140.35 2,142.66 2,130.43 2,135.02 0.0M
2021-07-28 2,127.33 2,140.64 2,119.81 2,136.57 0.0M
2021-07-27 2,130.82 2,137.94 2,121.52 2,125.96 0.0M
2021-07-26 2,151.75 2,158.07 2,132.76 2,136.12 0.0M
2021-07-23 2,141.29 2,157.71 2,140.42 2,157.04 0.0M
2021-07-22 2,118.35 2,133.70 2,116.61 2,128.65 0.0M
2021-07-21 2,091.95 2,115.86 2,091.42 2,109.75 0.0M
2021-07-20 2,073.57 2,094.27 2,068.63 2,089.45 0.0M
2021-07-19 2,086.04 2,086.04 2,044.50 2,050.37 0.0M
2021-07-16 2,088.79 2,097.02 2,078.10 2,088.99 0.0M
2021-07-15 2,081.74 2,091.37 2,074.77 2,083.91 0.0M
2021-07-14 2,094.25 2,094.25 2,074.43 2,083.23 0.0M
2021-07-13 2,090.07 2,098.85 2,077.43 2,096.45 0.0M
2021-07-12 2,057.79 2,089.25 2,057.58 2,089.25 0.0M
2021-07-09 2,020.10 2,055.04 2,020.10 2,054.45 0.0M
2021-07-08 2,037.74 2,045.90 2,002.13 2,013.72 0.0M
2021-07-07 2,021.41 2,041.47 2,019.01 2,041.40 0.0M
2021-07-06 1,996.97 2,020.81 1,993.66 2,011.11 0.0M
2021-07-05 1,976.83 1,999.18 1,973.27 1,998.24 0.0M
2021-07-02 1,973.40 1,979.90 1,968.45 1,977.09 0.0M
2021-07-01 1,948.80 1,969.05 1,945.10 1,966.63 0.0M
2021-06-30 1,969.43 1,970.81 1,941.09 1,943.97 0.0M
2021-06-29 1,954.09 1,974.59 1,953.93 1,968.06 0.0M
2021-06-28 1,987.27 1,987.69 1,953.89 1,956.03 0.0M
2021-06-24 1,955.72 1,978.13 1,952.69 1,977.46 0.0M
2021-06-23 1,981.53 1,983.30 1,953.32 1,958.08 0.0M
2021-06-22 1,969.40 1,978.07 1,954.98 1,978.07 0.0M
2021-06-21 1,960.61 1,976.96 1,953.39 1,968.29 0.0M
2021-06-18 1,973.81 1,995.62 1,968.69 1,971.51 0.0M
2021-06-17 1,997.80 2,001.63 1,978.33 1,986.01 0.0M
2021-06-16 2,011.11 2,018.66 1,999.02 2,006.82 0.0M
2021-06-15 2,017.69 2,022.34 2,010.05 2,016.57 0.0M
2021-06-14 1,992.33 2,009.67 1,991.21 2,009.67 0.0M
2021-06-11 1,984.76 1,988.93 1,973.05 1,986.12 0.0M
2021-06-10 1,991.37 1,991.44 1,974.56 1,985.47 0.0M
2021-06-09 1,990.10 1,995.29 1,981.72 1,989.84 0.0M
2021-06-08 1,966.35 1,986.50 1,963.84 1,985.75 0.0M
2021-06-07 1,964.45 1,967.41 1,959.27 1,966.65 0.0M
2021-06-04 1,953.87 1,966.66 1,952.15 1,963.15 0.0M
2021-06-03 1,955.64 1,956.38 1,938.76 1,953.67 0.0M
2021-06-02 1,958.55 1,967.92 1,949.78 1,952.62 0.0M
2021-06-01 1,938.77 1,960.87 1,937.56 1,954.78 0.0M
2021-05-31 1,927.97 1,945.67 1,924.88 1,930.22 0.0M
2021-05-28 1,919.27 1,930.72 1,916.81 1,928.51 0.0M
2021-05-27 1,917.16 1,929.88 1,914.66 1,914.66 0.0M
2021-05-26 1,939.18 1,945.52 1,909.70 1,912.86 0.0M
2021-05-25 1,922.40 1,966.24 1,922.04 1,939.17 0.0M
2021-05-24 1,914.26 1,925.17 1,909.60 1,920.56 0.0M
2021-05-21 1,899.43 1,914.90 1,888.89 1,910.05 0.0M
2021-05-20 1,868.39 1,894.95 1,865.79 1,894.95 0.0M
2021-05-19 1,873.95 1,875.92 1,854.17 1,860.02 0.0M
2021-05-18 1,867.45 1,888.32 1,867.40 1,888.28 0.0M
2021-05-17 1,872.43 1,879.21 1,857.96 1,860.79 0.0M
2021-05-14 1,879.38 1,881.86 1,858.57 1,870.54 0.0M
2021-05-12 1,839.73 1,869.98 1,839.19 1,864.70 0.0M
2021-05-11 1,873.65 1,877.92 1,832.95 1,838.79 0.0M
2021-05-10 1,892.94 1,895.33 1,880.79 1,890.24 0.0M
2021-05-07 1,889.23 1,894.44 1,883.14 1,887.37 0.0M
2021-05-06 1,858.14 1,873.61 1,853.88 1,873.61 0.0M
2021-05-05 1,833.57 1,858.38 1,833.19 1,856.87 0.0M
2021-05-04 1,845.30 1,849.49 1,820.69 1,822.10 0.0M
2021-05-03 1,815.88 1,842.47 1,812.25 1,842.25 0.0M
2021-04-30 1,830.18 1,840.54 1,811.33 1,812.09 0.0M
2021-04-29 1,830.19 1,837.43 1,819.30 1,822.76 0.0M
2021-04-28 1,856.83 1,858.07 1,811.00 1,829.23 0.0M
2021-04-27 1,858.50 1,860.61 1,848.05 1,860.05 0.0M
2021-04-26 1,861.51 1,869.73 1,852.84 1,858.53 0.0M
2021-04-23 1,856.70 1,868.20 1,851.69 1,859.05 0.0M
2021-04-22 1,841.72 1,861.96 1,837.22 1,861.96 0.0M
2021-04-21 1,836.18 1,846.71 1,829.23 1,836.47 0.0M
2021-04-20 1,839.21 1,851.03 1,824.03 1,829.01 0.0M
2021-04-19 1,846.77 1,860.52 1,837.99 1,842.84 0.0M
2021-04-16 1,817.58 1,846.68 1,814.88 1,846.68 0.0M
2021-04-15 1,812.68 1,827.14 1,812.66 1,818.66 0.0M
2021-04-14 1,829.92 1,830.55 1,811.63 1,811.63 0.0M
2021-04-13 1,816.74 1,829.58 1,809.36 1,829.58 0.0M
2021-04-12 1,820.74 1,827.45 1,810.86 1,814.67 0.0M
2021-04-09 1,812.96 1,822.20 1,806.90 1,822.19 0.0M
2021-04-08 1,800.99 1,810.33 1,800.27 1,808.77 0.0M
2021-04-07 1,791.21 1,799.33 1,785.52 1,798.86 0.0M
2021-04-06 1,786.87 1,788.46 1,778.79 1,788.08 0.0M
2021-04-01 1,749.69 1,769.30 1,744.52 1,768.59 0.0M
2021-03-31 1,741.28 1,759.18 1,737.95 1,745.13 0.0M
2021-03-30 1,739.96 1,749.14 1,735.78 1,748.88 0.0M
2021-03-29 1,745.14 1,749.21 1,733.70 1,735.92 0.0M
2021-03-26 1,736.87 1,746.75 1,732.52 1,745.50 0.0M
2021-03-25 1,718.67 1,738.94 1,710.21 1,723.32 0.0M
2021-03-24 1,703.62 1,719.59 1,699.63 1,717.80 0.0M
2021-03-23 1,693.30 1,715.50 1,686.16 1,708.84 0.0M
2021-03-22 1,697.78 1,702.11 1,687.65 1,694.14 0.0M
2021-03-19 1,684.50 1,711.05 1,680.09 1,702.91 0.0M
2021-03-18 1,699.43 1,705.70 1,689.32 1,694.63 0.0M
2021-03-17 1,721.24 1,721.42 1,698.69 1,701.64 0.0M
2021-03-16 1,715.77 1,726.31 1,713.23 1,722.97 0.0M
2021-03-15 1,707.94 1,719.76 1,704.93 1,707.54 0.0M
2021-03-12 1,705.73 1,709.23 1,698.77 1,706.11 0.0M
2021-03-11 1,696.78 1,713.86 1,693.60 1,712.17 0.0M
2021-03-10 1,673.25 1,701.10 1,668.74 1,693.96 0.0M
2021-03-09 1,657.70 1,683.23 1,654.03 1,678.27 0.0M
2021-03-08 1,634.30 1,666.54 1,629.08 1,662.98 0.0M
2021-03-05 1,628.83 1,638.13 1,618.82 1,629.02 0.0M
2021-03-04 1,627.23 1,639.50 1,625.48 1,637.49 0.0M
2021-03-03 1,637.54 1,651.94 1,627.57 1,635.17 0.0M
2021-03-02 1,620.80 1,636.19 1,618.41 1,630.14 0.0M
2021-03-01 1,595.00 1,623.02 1,595.00 1,623.02 0.0M
2021-02-26 1,570.54 1,593.32 1,562.50 1,583.14 0.0M
2021-02-25 1,598.00 1,600.39 1,586.98 1,593.39 0.0M
2021-02-24 1,603.39 1,610.56 1,590.20 1,593.02 0.0M
2021-02-23 1,610.75 1,619.74 1,574.81 1,603.67 0.0M
2021-02-22 1,614.47 1,614.47 1,596.94 1,607.48 0.0M
2021-02-19 1,621.60 1,623.21 1,605.78 1,622.67 0.0M
2021-02-18 1,632.08 1,642.88 1,613.23 1,619.07 0.0M
2021-02-17 1,654.36 1,657.01 1,632.38 1,633.84 0.0M
2021-02-16 1,684.15 1,688.63 1,657.84 1,659.05 0.0M
2021-02-15 1,675.31 1,686.90 1,665.04 1,685.99 0.0M
2021-02-12 1,660.94 1,671.95 1,656.53 1,667.33 0.0M
2021-02-11 1,645.75 1,663.16 1,634.02 1,663.09 0.0M
2021-02-10 1,662.46 1,665.86 1,640.53 1,644.63 0.0M
2021-02-09 1,676.95 1,677.28 1,657.79 1,661.77 0.0M
2021-02-08 1,688.04 1,688.23 1,670.36 1,675.13 0.0M
2021-02-05 1,664.14 1,691.71 1,662.14 1,663.59 0.0M
2021-02-04 1,675.27 1,683.04 1,668.13 1,682.77 0.0M
2021-02-03 1,689.36 1,692.05 1,673.56 1,675.73 0.0M
2021-02-02 1,667.85 1,680.93 1,665.72 1,678.17 0.0M
2021-02-01 1,638.16 1,659.48 1,636.54 1,658.72 0.0M
2021-01-29 1,655.68 1,655.68 1,630.56 1,632.49 0.0M
2021-01-28 1,645.23 1,675.26 1,620.08 1,673.70 0.0M
2021-01-27 1,671.82 1,675.39 1,639.51 1,655.93 0.0M
2021-01-26 1,668.42 1,685.06 1,663.97 1,672.45 0.0M
2021-01-25 1,694.83 1,694.83 1,664.31 1,671.58 0.0M
2021-01-22 1,684.88 1,689.46 1,673.82 1,688.46 0.0M
2021-01-21 1,701.27 1,706.50 1,688.89 1,691.25 0.0M
2021-01-20 1,691.11 1,697.85 1,683.66 1,692.56 0.0M
2021-01-19 1,683.10 1,687.65 1,679.70 1,685.02 0.0M
2021-01-18 1,667.67 1,678.82 1,665.49 1,677.05 0.0M
2021-01-15 1,684.17 1,684.58 1,660.29 1,667.02 0.0M
2021-01-14 1,687.20 1,691.23 1,677.44 1,687.70 0.0M
2021-01-13 1,665.81 1,688.29 1,662.04 1,687.83 0.0M
2021-01-12 1,666.58 1,672.65 1,654.30 1,662.61 0.0M
2021-01-11 1,681.77 1,688.53 1,664.15 1,664.33 0.0M
2021-01-08 1,673.50 1,683.66 1,671.56 1,681.27 0.0M
2021-01-07 1,644.40 1,663.31 1,633.44 1,660.06 0.0M
2021-01-06 1,621.34 1,623.16 1,620.75 1,622.77 0.0M
2021-01-05 1,627.90 1,637.97 1,619.58 1,620.56 0.0M
2021-01-04 1,640.79 1,654.48 1,634.70 1,637.65 0.0M