NASDAQ OMX Nordic Consumer SEK Net (NOMXNCOSEKNI)

NOMXNCOSEKNI
🏛️ Schweden →
1,704.23
Letzte Aktualisierung: 2025-09-30
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 1,847.55 1,859.71 1,841.66 1,856.56 0.0M
2021-12-29 1,855.08 1,859.34 1,844.19 1,850.55 0.0M
2021-12-28 1,857.59 1,866.30 1,850.30 1,852.75 0.0M
2021-12-27 1,825.85 1,856.07 1,825.85 1,854.35 0.0M
2021-12-23 1,814.91 1,826.98 1,814.48 1,826.91 0.0M
2021-12-22 1,792.76 1,807.70 1,789.22 1,807.70 0.0M
2021-12-21 1,782.76 1,792.90 1,778.48 1,792.28 0.0M
2021-12-20 1,758.96 1,774.30 1,748.22 1,770.98 0.0M
2021-12-17 1,769.11 1,786.41 1,763.01 1,784.25 0.0M
2021-12-16 1,792.30 1,795.04 1,769.70 1,773.79 0.0M
2021-12-15 1,771.88 1,780.30 1,763.92 1,771.20 0.0M
2021-12-14 1,792.04 1,796.57 1,770.51 1,773.18 0.0M
2021-12-13 1,799.11 1,808.51 1,785.89 1,787.91 0.0M
2021-12-10 1,778.11 1,797.98 1,773.00 1,790.98 0.0M
2021-12-09 1,786.18 1,793.92 1,778.28 1,781.92 0.0M
2021-12-08 1,775.86 1,793.47 1,774.17 1,780.93 0.0M
2021-12-07 1,750.52 1,777.42 1,750.51 1,775.81 0.0M
2021-12-06 1,721.70 1,735.91 1,707.49 1,734.85 0.0M
2021-12-03 1,726.96 1,741.37 1,716.19 1,716.70 0.0M
2021-12-02 1,731.85 1,737.08 1,708.26 1,715.85 0.0M
2021-12-01 1,727.89 1,747.86 1,721.39 1,746.73 0.0M
2021-11-30 1,745.51 1,747.82 1,717.76 1,717.96 0.0M
2021-11-29 1,761.74 1,773.81 1,757.29 1,760.65 0.0M
2021-11-26 1,759.54 1,779.24 1,745.88 1,751.90 0.0M
2021-11-25 1,830.46 1,832.97 1,789.73 1,799.01 0.0M
2021-11-24 1,831.59 1,834.02 1,815.41 1,826.57 0.0M
2021-11-23 1,848.96 1,848.96 1,830.35 1,831.39 0.0M
2021-11-22 1,884.08 1,884.95 1,861.87 1,861.87 0.0M
2021-11-19 1,891.20 1,894.57 1,871.78 1,879.81 0.0M
2021-11-18 1,884.05 1,894.83 1,881.01 1,888.96 0.0M
2021-11-17 1,894.45 1,894.78 1,872.16 1,882.73 0.0M
2021-11-16 1,905.73 1,915.56 1,895.66 1,910.71 0.0M
2021-11-15 1,879.45 1,902.44 1,878.50 1,901.11 0.0M
2021-11-12 1,860.53 1,878.54 1,855.73 1,877.96 0.0M
2021-11-11 1,855.85 1,862.96 1,848.41 1,860.79 0.0M
2021-11-10 1,851.24 1,858.24 1,842.47 1,854.37 0.0M
2021-11-09 1,833.68 1,852.81 1,831.15 1,848.22 0.0M
2021-11-08 1,857.17 1,857.39 1,838.44 1,839.06 0.0M
2021-11-05 1,865.65 1,867.32 1,858.83 1,860.12 0.0M
2021-11-04 1,853.95 1,864.72 1,849.41 1,864.68 0.0M
2021-11-03 1,835.72 1,846.06 1,830.59 1,844.33 0.0M
2021-11-02 1,826.34 1,841.45 1,822.42 1,837.62 0.0M
2021-11-01 1,832.18 1,837.18 1,823.87 1,828.61 0.0M
2021-10-29 1,830.64 1,839.70 1,819.77 1,823.84 0.0M
2021-10-28 1,847.06 1,848.89 1,826.34 1,840.50 0.0M
2021-10-27 1,876.25 1,877.11 1,856.50 1,857.22 0.0M
2021-10-26 1,863.61 1,885.95 1,863.61 1,879.65 0.0M
2021-10-25 1,868.98 1,869.73 1,858.29 1,862.10 0.0M
2021-10-22 1,857.32 1,866.76 1,849.37 1,864.19 0.0M
2021-10-21 1,835.57 1,850.36 1,830.88 1,849.39 0.0M
2021-10-20 1,824.21 1,841.91 1,818.19 1,839.80 0.0M
2021-10-19 1,815.30 1,828.82 1,813.88 1,826.94 0.0M
2021-10-18 1,812.98 1,815.82 1,801.63 1,810.41 0.0M
2021-10-15 1,802.76 1,818.08 1,797.52 1,816.62 0.0M
2021-10-14 1,810.70 1,812.30 1,792.92 1,795.54 0.0M
2021-10-13 1,768.79 1,797.85 1,763.15 1,797.68 0.0M
2021-10-12 1,737.69 1,770.00 1,734.37 1,769.65 0.0M
2021-10-11 1,756.46 1,756.61 1,731.07 1,751.18 0.0M
2021-10-08 1,777.78 1,778.33 1,764.12 1,766.47 0.0M
2021-10-07 1,774.21 1,779.27 1,766.11 1,778.45 0.0M
2021-10-06 1,778.08 1,778.15 1,750.80 1,760.26 0.0M
2021-10-05 1,788.95 1,791.95 1,773.65 1,788.16 0.0M
2021-10-04 1,794.18 1,804.13 1,783.88 1,785.46 0.0M
2021-10-01 1,771.70 1,804.82 1,761.74 1,803.21 0.0M
2021-09-30 1,822.56 1,826.68 1,786.73 1,791.43 0.0M
2021-09-29 1,812.56 1,822.42 1,802.86 1,807.50 0.0M
2021-09-28 1,835.34 1,836.27 1,805.15 1,808.27 0.0M
2021-09-27 1,869.61 1,871.83 1,836.34 1,837.01 0.0M
2021-09-24 1,871.26 1,872.83 1,853.02 1,858.01 0.0M
2021-09-23 1,867.13 1,880.96 1,866.41 1,875.07 0.0M
2021-09-22 1,849.57 1,857.17 1,848.78 1,854.92 0.0M
2021-09-21 1,821.59 1,847.06 1,821.42 1,840.70 0.0M
2021-09-20 1,837.25 1,838.08 1,811.45 1,829.24 0.0M
2021-09-17 1,865.43 1,873.99 1,853.47 1,854.75 0.0M
2021-09-16 1,840.92 1,861.09 1,838.58 1,856.23 0.0M
2021-09-15 1,837.31 1,842.46 1,831.78 1,832.34 0.0M
2021-09-14 1,835.85 1,846.56 1,833.19 1,842.08 0.0M
2021-09-13 1,860.56 1,862.95 1,837.89 1,837.96 0.0M
2021-09-10 1,873.35 1,875.82 1,855.37 1,855.38 0.0M
2021-09-09 1,869.16 1,876.19 1,862.88 1,869.73 0.0M
2021-09-08 1,882.03 1,887.88 1,870.68 1,880.87 0.0M
2021-09-07 1,893.36 1,900.89 1,885.36 1,888.42 0.0M
2021-09-06 1,888.04 1,900.40 1,888.04 1,895.81 0.0M
2021-09-03 1,902.51 1,905.57 1,880.11 1,882.91 0.0M
2021-09-02 1,889.23 1,909.27 1,886.64 1,903.91 0.0M
2021-09-01 1,882.38 1,898.52 1,881.11 1,892.59 0.0M
2021-08-31 1,887.46 1,887.86 1,864.63 1,869.27 0.0M
2021-08-30 1,891.02 1,892.94 1,879.47 1,885.75 0.0M
2021-08-27 1,884.53 1,891.17 1,881.88 1,888.17 0.0M
2021-08-26 1,889.87 1,891.51 1,881.11 1,886.21 0.0M
2021-08-25 1,880.81 1,896.68 1,880.81 1,891.86 0.0M
2021-08-24 1,899.61 1,900.24 1,881.04 1,881.22 0.0M
2021-08-23 1,895.34 1,898.49 1,884.26 1,895.46 0.0M
2021-08-20 1,863.84 1,888.48 1,858.04 1,885.47 0.0M
2021-08-19 1,881.14 1,882.89 1,855.32 1,866.45 0.0M
2021-08-18 1,898.41 1,908.72 1,896.42 1,898.58 0.0M
2021-08-17 1,874.98 1,894.11 1,872.74 1,892.15 0.0M
2021-08-16 1,883.47 1,888.77 1,875.28 1,878.74 0.0M
2021-08-13 1,878.92 1,891.26 1,878.64 1,889.82 0.0M
2021-08-12 1,879.88 1,884.84 1,873.45 1,879.12 0.0M
2021-08-11 1,894.10 1,894.74 1,875.52 1,880.66 0.0M
2021-08-10 1,887.53 1,893.74 1,886.90 1,891.49 0.0M
2021-08-09 1,877.10 1,888.59 1,875.29 1,887.02 0.0M
2021-08-06 1,894.71 1,898.23 1,877.42 1,878.76 0.0M
2021-08-05 1,900.67 1,903.88 1,894.94 1,895.90 0.0M
2021-08-04 1,911.00 1,914.93 1,901.30 1,901.30 0.0M
2021-08-03 1,919.46 1,921.02 1,903.89 1,903.89 0.0M
2021-08-02 1,918.33 1,926.55 1,910.70 1,919.39 0.0M
2021-07-30 1,915.76 1,917.07 1,904.99 1,913.09 0.0M
2021-07-29 1,930.68 1,931.63 1,919.69 1,925.19 0.0M
2021-07-28 1,921.84 1,930.65 1,917.79 1,928.05 0.0M
2021-07-27 1,927.59 1,931.70 1,914.99 1,922.36 0.0M
2021-07-26 1,926.45 1,937.87 1,922.23 1,934.46 0.0M
2021-07-23 1,910.62 1,932.13 1,905.95 1,932.13 0.0M
2021-07-22 1,897.41 1,903.42 1,878.61 1,903.35 0.0M
2021-07-21 1,882.79 1,897.38 1,879.61 1,888.57 0.0M
2021-07-20 1,878.57 1,882.92 1,854.92 1,865.48 0.0M
2021-07-19 1,896.38 1,896.38 1,869.00 1,876.53 0.0M
2021-07-16 1,900.61 1,918.48 1,896.91 1,905.41 0.0M
2021-07-15 1,921.75 1,928.65 1,902.86 1,905.95 0.0M
2021-07-14 1,928.62 1,929.74 1,915.65 1,928.36 0.0M
2021-07-13 1,924.73 1,932.58 1,914.98 1,932.40 0.0M
2021-07-12 1,910.52 1,924.12 1,906.50 1,921.31 0.0M
2021-07-09 1,904.26 1,916.45 1,898.99 1,907.41 0.0M
2021-07-08 1,928.75 1,933.85 1,890.24 1,894.65 0.0M
2021-07-07 1,924.12 1,937.61 1,922.39 1,936.69 0.0M
2021-07-06 1,914.83 1,929.55 1,909.63 1,917.32 0.0M
2021-07-05 1,904.03 1,916.59 1,899.13 1,916.43 0.0M
2021-07-02 1,892.78 1,910.29 1,891.84 1,907.79 0.0M
2021-07-01 1,878.15 1,895.61 1,875.55 1,892.41 0.0M
2021-06-30 1,886.69 1,890.22 1,864.53 1,871.58 0.0M
2021-06-29 1,871.98 1,885.20 1,871.71 1,883.22 0.0M
2021-06-28 1,890.70 1,891.03 1,867.24 1,872.22 0.0M
2021-06-24 1,881.73 1,894.32 1,880.83 1,892.89 0.0M
2021-06-23 1,900.28 1,903.46 1,878.23 1,878.91 0.0M
2021-06-22 1,895.81 1,900.64 1,885.19 1,898.56 0.0M
2021-06-21 1,880.56 1,893.29 1,875.29 1,892.16 0.0M
2021-06-18 1,909.79 1,921.25 1,889.92 1,892.08 0.0M
2021-06-17 1,912.91 1,915.38 1,899.93 1,911.00 0.0M
2021-06-16 1,911.94 1,928.29 1,909.76 1,925.09 0.0M
2021-06-15 1,937.16 1,937.38 1,910.22 1,910.22 0.0M
2021-06-14 1,924.33 1,933.23 1,919.79 1,928.73 0.0M
2021-06-11 1,920.42 1,921.36 1,913.45 1,916.64 0.0M
2021-06-10 1,923.18 1,925.22 1,905.41 1,915.31 0.0M
2021-06-09 1,926.95 1,929.00 1,917.88 1,921.69 0.0M
2021-06-08 1,913.70 1,931.79 1,910.54 1,924.53 0.0M
2021-06-07 1,911.06 1,924.86 1,908.46 1,915.82 0.0M
2021-06-04 1,903.25 1,916.59 1,900.54 1,910.34 0.0M
2021-06-03 1,907.84 1,913.47 1,891.28 1,904.54 0.0M
2021-06-02 1,903.06 1,915.41 1,902.35 1,908.28 0.0M
2021-06-01 1,905.07 1,912.40 1,900.11 1,905.44 0.0M
2021-05-31 1,903.61 1,910.68 1,897.75 1,898.98 0.0M
2021-05-28 1,887.95 1,906.96 1,884.63 1,903.87 0.0M
2021-05-27 1,882.94 1,894.16 1,879.26 1,891.22 0.0M
2021-05-26 1,884.32 1,898.59 1,880.86 1,884.62 0.0M
2021-05-25 1,886.69 1,888.12 1,878.72 1,879.56 0.0M
2021-05-24 1,875.44 1,886.44 1,873.54 1,885.92 0.0M
2021-05-21 1,870.19 1,875.13 1,857.93 1,871.92 0.0M
2021-05-20 1,846.53 1,867.25 1,838.93 1,867.23 0.0M
2021-05-19 1,841.49 1,846.59 1,826.90 1,837.94 0.0M
2021-05-18 1,848.95 1,860.70 1,846.92 1,856.88 0.0M
2021-05-17 1,849.59 1,855.79 1,836.96 1,842.13 0.0M
2021-05-14 1,839.70 1,846.58 1,828.45 1,846.04 0.0M
2021-05-13 1,829.44 1,829.44 1,829.44 1,829.44 0.0M
2021-05-12 1,815.95 1,833.64 1,815.95 1,830.78 0.0M
2021-05-11 1,869.60 1,872.98 1,810.66 1,812.43 0.0M
2021-05-10 1,884.11 1,884.11 1,865.69 1,879.46 0.0M
2021-05-07 1,871.99 1,881.73 1,866.61 1,881.73 0.0M
2021-05-06 1,864.67 1,871.16 1,850.50 1,858.33 0.0M
2021-05-05 1,842.92 1,863.71 1,838.45 1,863.53 0.0M
2021-05-04 1,847.67 1,854.88 1,827.55 1,832.22 0.0M
2021-05-03 1,834.34 1,842.55 1,825.59 1,842.46 0.0M
2021-04-30 1,842.48 1,843.15 1,832.96 1,834.76 0.0M
2021-04-29 1,843.67 1,857.10 1,832.23 1,834.12 0.0M
2021-04-28 1,847.25 1,849.44 1,826.13 1,837.84 0.0M
2021-04-27 1,820.85 1,839.95 1,813.76 1,839.79 0.0M
2021-04-26 1,812.34 1,819.49 1,808.67 1,816.02 0.0M
2021-04-23 1,803.51 1,811.87 1,798.98 1,809.89 0.0M
2021-04-22 1,809.13 1,814.38 1,802.64 1,812.37 0.0M
2021-04-21 1,790.09 1,802.20 1,788.32 1,802.20 0.0M
2021-04-20 1,804.64 1,808.63 1,785.47 1,788.11 0.0M
2021-04-19 1,804.37 1,822.68 1,803.42 1,808.11 0.0M
2021-04-16 1,783.25 1,803.20 1,780.15 1,803.20 0.0M
2021-04-15 1,783.43 1,790.31 1,780.37 1,785.12 0.0M
2021-04-14 1,784.13 1,785.79 1,776.77 1,777.99 0.0M
2021-04-13 1,768.15 1,785.43 1,768.15 1,784.22 0.0M
2021-04-12 1,773.85 1,779.64 1,766.26 1,768.66 0.0M
2021-04-09 1,778.72 1,784.96 1,776.26 1,778.76 0.0M
2021-04-08 1,773.53 1,780.05 1,773.29 1,777.35 0.0M
2021-04-07 1,768.81 1,774.33 1,764.72 1,773.59 0.0M
2021-04-06 1,757.87 1,770.07 1,754.05 1,770.02 0.0M
2021-04-01 1,744.05 1,745.21 1,738.81 1,740.67 0.0M
2021-03-31 1,740.69 1,747.48 1,737.92 1,741.49 0.0M
2021-03-30 1,736.47 1,745.11 1,733.55 1,745.03 0.0M
2021-03-29 1,732.21 1,737.53 1,726.34 1,732.81 0.0M
2021-03-26 1,723.02 1,733.73 1,720.68 1,733.61 0.0M
2021-03-25 1,712.75 1,722.90 1,704.33 1,719.77 0.0M
2021-03-24 1,715.30 1,728.68 1,712.22 1,720.95 0.0M
2021-03-23 1,719.87 1,728.40 1,707.80 1,724.24 0.0M
2021-03-22 1,710.87 1,722.22 1,703.57 1,718.94 0.0M
2021-03-19 1,702.24 1,718.22 1,700.91 1,714.97 0.0M
2021-03-18 1,706.37 1,715.58 1,703.60 1,712.40 0.0M
2021-03-17 1,707.45 1,709.83 1,694.65 1,699.57 0.0M
2021-03-16 1,702.77 1,713.48 1,700.60 1,708.35 0.0M
2021-03-15 1,685.11 1,701.20 1,684.90 1,692.94 0.0M
2021-03-12 1,681.31 1,686.10 1,678.14 1,683.06 0.0M
2021-03-11 1,674.88 1,685.15 1,671.53 1,685.15 0.0M
2021-03-10 1,660.27 1,674.09 1,654.11 1,670.77 0.0M
2021-03-09 1,640.78 1,665.64 1,639.86 1,660.62 0.0M
2021-03-08 1,623.31 1,637.35 1,615.83 1,633.83 0.0M
2021-03-05 1,611.71 1,625.68 1,605.96 1,616.17 0.0M
2021-03-04 1,611.26 1,620.59 1,606.06 1,619.27 0.0M
2021-03-03 1,619.41 1,620.79 1,607.42 1,617.27 0.0M
2021-03-02 1,608.04 1,622.97 1,606.50 1,612.31 0.0M
2021-03-01 1,590.80 1,609.53 1,590.78 1,609.07 0.0M
2021-02-26 1,569.24 1,589.54 1,562.72 1,574.77 0.0M
2021-02-25 1,596.38 1,601.40 1,592.10 1,595.32 0.0M
2021-02-24 1,580.61 1,594.18 1,579.63 1,592.10 0.0M
2021-02-23 1,585.31 1,592.43 1,562.98 1,584.45 0.0M
2021-02-22 1,570.91 1,582.71 1,562.13 1,579.91 0.0M
2021-02-19 1,566.92 1,577.79 1,566.92 1,574.86 0.0M
2021-02-18 1,564.28 1,569.08 1,561.10 1,563.60 0.0M
2021-02-17 1,565.06 1,574.71 1,557.68 1,565.16 0.0M
2021-02-16 1,573.46 1,574.03 1,566.04 1,567.17 0.0M
2021-02-15 1,567.25 1,571.90 1,559.67 1,571.46 0.0M
2021-02-12 1,561.90 1,566.30 1,554.96 1,559.07 0.0M
2021-02-11 1,552.20 1,561.96 1,544.77 1,561.82 0.0M
2021-02-10 1,552.93 1,568.05 1,547.54 1,550.35 0.0M
2021-02-09 1,575.46 1,575.75 1,552.76 1,556.44 0.0M
2021-02-08 1,570.22 1,580.07 1,568.59 1,572.96 0.0M
2021-02-05 1,564.83 1,568.76 1,558.43 1,562.71 0.0M
2021-02-04 1,555.56 1,573.33 1,554.64 1,559.56 0.0M
2021-02-03 1,563.36 1,566.14 1,556.82 1,559.93 0.0M
2021-02-02 1,540.53 1,555.96 1,537.04 1,550.66 0.0M
2021-02-01 1,518.97 1,534.95 1,513.27 1,533.43 0.0M
2021-01-29 1,532.68 1,532.68 1,509.22 1,513.41 0.0M
2021-01-28 1,531.68 1,542.42 1,511.33 1,539.91 0.0M
2021-01-27 1,535.31 1,549.01 1,526.84 1,537.87 0.0M
2021-01-26 1,531.38 1,538.68 1,527.32 1,533.78 0.0M
2021-01-25 1,535.23 1,535.88 1,513.84 1,530.74 0.0M
2021-01-22 1,533.33 1,536.48 1,524.57 1,533.67 0.0M
2021-01-21 1,545.58 1,549.01 1,530.83 1,536.12 0.0M
2021-01-20 1,527.00 1,537.28 1,523.95 1,533.98 0.0M
2021-01-19 1,528.56 1,531.89 1,519.96 1,524.14 0.0M
2021-01-18 1,514.04 1,526.45 1,513.07 1,525.65 0.0M
2021-01-15 1,522.78 1,526.40 1,512.04 1,514.92 0.0M
2021-01-14 1,520.68 1,529.39 1,515.98 1,525.45 0.0M
2021-01-13 1,510.56 1,520.17 1,504.71 1,518.88 0.0M
2021-01-12 1,511.13 1,518.25 1,505.23 1,507.89 0.0M
2021-01-11 1,524.06 1,527.52 1,507.50 1,508.76 0.0M
2021-01-08 1,522.98 1,530.76 1,521.17 1,525.21 0.0M
2021-01-07 1,532.11 1,533.26 1,514.24 1,516.96 0.0M
2021-01-06 1,522.30 1,523.33 1,514.82 1,517.20 0.0M
2021-01-05 1,520.13 1,529.62 1,518.93 1,521.65 0.0M
2021-01-04 1,537.91 1,546.34 1,524.45 1,525.93 0.0M