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
2023-12-29 1,702.24 1,712.66 1,701.57 1,709.48 0.0M
2023-12-28 1,702.82 1,706.92 1,697.47 1,699.51 0.0M
2023-12-27 1,691.23 1,705.94 1,690.71 1,698.34 0.0M
2023-12-22 1,692.86 1,693.98 1,679.69 1,688.65 0.0M
2023-12-21 1,700.73 1,705.11 1,697.34 1,701.68 0.0M
2023-12-20 1,715.65 1,716.22 1,702.76 1,708.75 0.0M
2023-12-19 1,703.37 1,717.43 1,702.62 1,715.19 0.0M
2023-12-18 1,692.75 1,700.14 1,691.53 1,697.27 0.0M
2023-12-15 1,713.02 1,719.70 1,696.82 1,698.85 0.0M
2023-12-14 1,707.05 1,718.47 1,701.62 1,708.25 0.0M
2023-12-13 1,700.30 1,704.83 1,691.25 1,691.28 0.0M
2023-12-12 1,699.79 1,705.08 1,695.41 1,696.29 0.0M
2023-12-11 1,696.16 1,703.86 1,690.52 1,702.31 0.0M
2023-12-08 1,680.38 1,701.86 1,679.50 1,696.85 0.0M
2023-12-07 1,679.55 1,686.47 1,671.39 1,677.41 0.0M
2023-12-06 1,683.16 1,690.44 1,677.25 1,680.97 0.0M
2023-12-05 1,681.19 1,690.90 1,681.19 1,688.61 0.0M
2023-12-04 1,687.11 1,702.13 1,683.94 1,687.37 0.0M
2023-12-01 1,677.40 1,687.55 1,677.23 1,684.88 0.0M
2023-11-30 1,673.07 1,687.14 1,671.81 1,679.38 0.0M
2023-11-29 1,678.74 1,684.64 1,675.64 1,681.37 0.0M
2023-11-28 1,681.34 1,681.67 1,667.10 1,676.69 0.0M
2023-11-27 1,691.06 1,697.21 1,685.24 1,686.28 0.0M
2023-11-24 1,684.13 1,694.68 1,683.93 1,691.65 0.0M
2023-11-23 1,671.65 1,687.86 1,669.84 1,681.11 0.0M
2023-11-22 1,659.55 1,675.41 1,658.92 1,675.40 0.0M
2023-11-21 1,668.27 1,671.64 1,655.03 1,656.21 0.0M
2023-11-20 1,663.72 1,673.43 1,661.43 1,671.46 0.0M
2023-11-17 1,647.97 1,667.56 1,647.09 1,665.36 0.0M
2023-11-16 1,665.76 1,665.76 1,641.56 1,642.36 0.0M
2023-11-15 1,665.56 1,681.93 1,663.04 1,668.46 0.0M
2023-11-14 1,625.83 1,663.81 1,618.35 1,663.44 0.0M
2023-11-13 1,621.34 1,629.68 1,619.90 1,622.71 0.0M
2023-11-10 1,623.40 1,623.97 1,601.31 1,606.58 0.0M
2023-11-09 1,612.90 1,634.74 1,610.77 1,628.79 0.0M
2023-11-08 1,609.00 1,621.37 1,606.60 1,614.51 0.0M
2023-11-07 1,605.90 1,613.12 1,596.98 1,602.19 0.0M
2023-11-06 1,619.63 1,621.21 1,606.78 1,614.48 0.0M
2023-11-03 1,625.92 1,634.57 1,617.30 1,617.36 0.0M
2023-11-02 1,605.42 1,628.35 1,603.28 1,620.22 0.0M
2023-11-01 1,588.64 1,599.63 1,581.62 1,596.57 0.0M
2023-10-31 1,583.73 1,592.76 1,580.73 1,587.52 0.0M
2023-10-30 1,563.54 1,585.02 1,562.16 1,578.38 0.0M
2023-10-27 1,571.46 1,575.28 1,555.15 1,559.06 0.0M
2023-10-26 1,575.00 1,582.68 1,556.52 1,573.39 0.0M
2023-10-25 1,604.11 1,609.82 1,584.48 1,588.72 0.0M
2023-10-24 1,584.63 1,609.60 1,581.50 1,606.12 0.0M
2023-10-23 1,583.15 1,584.55 1,568.88 1,582.47 0.0M
2023-10-20 1,598.79 1,598.79 1,579.21 1,582.88 0.0M
2023-10-19 1,610.75 1,619.56 1,606.77 1,609.27 0.0M
2023-10-18 1,616.89 1,621.13 1,612.94 1,614.20 0.0M
2023-10-17 1,627.83 1,629.46 1,610.45 1,621.06 0.0M
2023-10-16 1,630.43 1,635.72 1,619.57 1,629.77 0.0M
2023-10-13 1,634.29 1,642.31 1,625.12 1,630.99 0.0M
2023-10-12 1,652.16 1,660.78 1,642.41 1,643.03 0.0M
2023-10-11 1,652.83 1,658.42 1,643.84 1,645.32 0.0M
2023-10-10 1,643.56 1,660.19 1,643.48 1,657.93 0.0M
2023-10-09 1,635.89 1,642.38 1,628.00 1,629.49 0.0M
2023-10-06 1,636.94 1,641.82 1,626.99 1,638.86 0.0M
2023-10-05 1,620.73 1,646.02 1,620.73 1,635.66 0.0M
2023-10-04 1,607.96 1,622.79 1,605.36 1,610.87 0.0M
2023-10-03 1,627.18 1,635.38 1,619.09 1,619.17 0.0M
2023-10-02 1,639.53 1,654.80 1,625.38 1,630.58 0.0M
2023-09-29 1,630.97 1,650.53 1,630.32 1,638.25 0.0M
2023-09-28 1,625.72 1,629.05 1,617.21 1,621.53 0.0M
2023-09-27 1,630.86 1,642.74 1,626.85 1,628.51 0.0M
2023-09-26 1,640.32 1,641.64 1,626.53 1,630.56 0.0M
2023-09-25 1,670.99 1,672.69 1,641.06 1,647.34 0.0M
2023-09-22 1,682.32 1,688.14 1,674.77 1,675.95 0.0M
2023-09-21 1,704.04 1,705.30 1,686.03 1,690.16 0.0M
2023-09-20 1,715.78 1,722.88 1,711.96 1,714.72 0.0M
2023-09-19 1,724.40 1,729.64 1,713.85 1,715.60 0.0M
2023-09-18 1,734.56 1,742.33 1,728.63 1,731.04 0.0M
2023-09-15 1,750.55 1,758.92 1,737.75 1,737.75 0.0M
2023-09-14 1,729.98 1,750.88 1,728.67 1,748.91 0.0M
2023-09-13 1,733.20 1,733.62 1,722.25 1,729.91 0.0M
2023-09-12 1,742.83 1,749.32 1,736.92 1,737.56 0.0M
2023-09-11 1,737.79 1,750.13 1,737.15 1,738.75 0.0M
2023-09-08 1,732.60 1,738.27 1,724.59 1,735.60 0.0M
2023-09-07 1,736.34 1,744.94 1,723.49 1,726.43 0.0M
2023-09-06 1,752.33 1,752.34 1,733.04 1,741.90 0.0M
2023-09-05 1,753.66 1,754.41 1,744.24 1,748.03 0.0M
2023-09-04 1,758.40 1,768.95 1,754.63 1,754.81 0.0M
2023-09-01 1,748.62 1,766.39 1,745.16 1,756.83 0.0M
2023-08-31 1,751.74 1,762.16 1,745.73 1,756.18 0.0M
2023-08-30 1,756.65 1,757.91 1,743.48 1,748.55 0.0M
2023-08-29 1,752.45 1,760.32 1,749.30 1,755.47 0.0M
2023-08-28 1,740.08 1,749.67 1,739.62 1,748.48 0.0M
2023-08-25 1,718.75 1,740.86 1,716.14 1,733.23 0.0M
2023-08-24 1,736.12 1,744.11 1,720.64 1,721.67 0.0M
2023-08-23 1,721.07 1,736.65 1,720.56 1,727.23 0.0M
2023-08-22 1,733.68 1,737.44 1,718.63 1,720.10 0.0M
2023-08-21 1,733.35 1,748.55 1,728.61 1,729.24 0.0M
2023-08-18 1,734.73 1,737.94 1,724.01 1,733.79 0.0M
2023-08-17 1,741.46 1,749.11 1,736.80 1,742.23 0.0M
2023-08-16 1,749.22 1,753.20 1,742.01 1,751.78 0.0M
2023-08-15 1,756.28 1,765.12 1,744.87 1,752.92 0.0M
2023-08-14 1,750.27 1,762.76 1,746.76 1,756.35 0.0M
2023-08-11 1,766.44 1,767.78 1,752.27 1,752.93 0.0M
2023-08-10 1,764.92 1,772.11 1,758.58 1,768.26 0.0M
2023-08-09 1,760.47 1,776.84 1,759.58 1,763.99 0.0M
2023-08-08 1,755.10 1,766.95 1,751.02 1,757.24 0.0M
2023-08-07 1,752.09 1,760.99 1,748.69 1,760.97 0.0M
2023-08-04 1,756.60 1,765.59 1,750.42 1,756.66 0.0M
2023-08-03 1,757.06 1,762.40 1,749.15 1,754.03 0.0M
2023-08-02 1,764.31 1,773.57 1,755.02 1,762.75 0.0M
2023-08-01 1,784.94 1,785.82 1,776.35 1,779.80 0.0M
2023-07-31 1,791.59 1,799.40 1,787.82 1,788.43 0.0M
2023-07-28 1,792.60 1,804.24 1,780.46 1,800.00 0.0M
2023-07-27 1,782.44 1,803.93 1,781.27 1,796.86 0.0M
2023-07-26 1,772.31 1,778.52 1,762.73 1,778.39 0.0M
2023-07-25 1,770.12 1,779.50 1,765.03 1,775.62 0.0M
2023-07-24 1,768.06 1,777.71 1,766.49 1,774.73 0.0M
2023-07-21 1,753.39 1,776.78 1,745.77 1,776.78 0.0M
2023-07-20 1,797.73 1,800.66 1,758.15 1,763.19 0.0M
2023-07-19 1,792.96 1,806.06 1,790.95 1,801.49 0.0M
2023-07-18 1,784.27 1,796.12 1,778.56 1,792.72 0.0M
2023-07-17 1,795.22 1,795.22 1,780.60 1,788.79 0.0M
2023-07-14 1,797.96 1,811.14 1,797.96 1,804.04 0.0M
2023-07-13 1,802.04 1,811.55 1,796.72 1,796.72 0.0M
2023-07-12 1,788.42 1,802.82 1,780.04 1,799.76 0.0M
2023-07-11 1,786.12 1,791.03 1,775.00 1,786.46 0.0M
2023-07-10 1,775.37 1,787.24 1,766.38 1,784.07 0.0M
2023-07-07 1,776.90 1,785.49 1,771.83 1,779.00 0.0M
2023-07-06 1,805.24 1,807.79 1,772.34 1,776.13 0.0M
2023-07-05 1,816.17 1,821.47 1,809.22 1,811.62 0.0M
2023-07-04 1,815.86 1,826.49 1,814.25 1,820.10 0.0M
2023-07-03 1,819.02 1,819.72 1,809.01 1,814.31 0.0M
2023-06-30 1,809.86 1,819.11 1,801.85 1,817.08 0.0M
2023-06-29 1,781.43 1,812.44 1,778.37 1,809.12 0.0M
2023-06-28 1,766.95 1,784.02 1,761.02 1,783.73 0.0M
2023-06-27 1,754.67 1,759.74 1,740.87 1,759.50 0.0M
2023-06-26 1,750.75 1,755.70 1,739.24 1,754.68 0.0M
2023-06-22 1,755.64 1,755.96 1,746.93 1,754.34 0.0M
2023-06-21 1,788.23 1,789.04 1,763.86 1,767.54 0.0M
2023-06-20 1,785.98 1,795.34 1,779.27 1,794.10 0.0M
2023-06-19 1,802.64 1,802.64 1,787.38 1,789.32 0.0M
2023-06-16 1,793.58 1,813.13 1,790.92 1,809.05 0.0M
2023-06-15 1,789.10 1,803.42 1,785.05 1,789.43 0.0M
2023-06-14 1,774.47 1,788.87 1,768.90 1,788.42 0.0M
2023-06-13 1,769.16 1,776.95 1,759.39 1,775.21 0.0M
2023-06-12 1,766.84 1,772.49 1,760.78 1,761.28 0.0M
2023-06-09 1,764.69 1,766.12 1,756.60 1,763.04 0.0M
2023-06-08 1,769.45 1,772.39 1,757.89 1,760.19 0.0M
2023-06-07 1,783.85 1,789.36 1,773.61 1,774.86 0.0M
2023-06-05 1,776.33 1,786.52 1,775.29 1,780.56 0.0M
2023-06-02 1,768.11 1,774.44 1,763.11 1,772.52 0.0M
2023-06-01 1,751.32 1,761.60 1,745.98 1,756.54 0.0M
2023-05-31 1,750.77 1,761.58 1,741.80 1,744.18 0.0M
2023-05-30 1,768.16 1,783.89 1,762.74 1,764.35 0.0M
2023-05-29 1,776.61 1,777.48 1,762.90 1,766.27 0.0M
2023-05-26 1,771.80 1,774.61 1,758.63 1,771.75 0.0M
2023-05-25 1,766.50 1,772.75 1,750.72 1,769.24 0.0M
2023-05-24 1,775.67 1,775.98 1,756.27 1,764.23 0.0M
2023-05-23 1,806.62 1,807.42 1,787.50 1,789.79 0.0M
2023-05-22 1,813.33 1,813.98 1,803.43 1,813.22 0.0M
2023-05-19 1,799.94 1,811.40 1,798.74 1,808.89 0.0M
2023-05-17 1,783.10 1,789.61 1,778.72 1,785.34 0.0M
2023-05-16 1,789.60 1,793.48 1,781.79 1,785.28 0.0M
2023-05-15 1,794.39 1,800.09 1,789.10 1,794.70 0.0M
2023-05-12 1,791.11 1,794.41 1,779.47 1,785.34 0.0M
2023-05-11 1,759.78 1,786.52 1,759.74 1,785.07 0.0M
2023-05-10 1,758.54 1,767.13 1,747.60 1,755.56 0.0M
2023-05-09 1,762.19 1,764.43 1,749.08 1,757.61 0.0M
2023-05-08 1,770.07 1,772.69 1,763.90 1,767.27 0.0M
2023-05-05 1,770.94 1,772.52 1,757.26 1,764.64 0.0M
2023-05-04 1,779.42 1,779.42 1,765.97 1,769.17 0.0M
2023-05-03 1,783.91 1,797.34 1,777.76 1,780.84 0.0M
2023-05-02 1,801.86 1,804.41 1,777.93 1,778.94 0.0M
2023-05-01 1,809.28 1,813.19 1,806.16 1,812.52 0.0M
2023-04-28 1,803.29 1,809.77 1,791.45 1,806.11 0.0M
2023-04-27 1,808.52 1,812.20 1,792.77 1,805.36 0.0M
2023-04-26 1,801.35 1,810.54 1,788.19 1,808.36 0.0M
2023-04-25 1,805.78 1,805.78 1,795.62 1,801.35 0.0M
2023-04-24 1,808.52 1,812.01 1,806.53 1,810.30 0.0M
2023-04-21 1,802.04 1,808.82 1,798.73 1,808.17 0.0M
2023-04-20 1,807.74 1,807.92 1,793.13 1,801.52 0.0M
2023-04-19 1,805.56 1,808.75 1,803.05 1,806.85 0.0M
2023-04-18 1,795.58 1,805.33 1,791.46 1,804.16 0.0M
2023-04-17 1,794.85 1,799.90 1,792.58 1,794.53 0.0M
2023-04-14 1,780.44 1,787.13 1,776.42 1,784.98 0.0M
2023-04-13 1,766.54 1,775.49 1,765.73 1,774.91 0.0M
2023-04-12 1,780.42 1,780.77 1,758.98 1,761.15 0.0M
2023-04-11 1,788.04 1,788.22 1,775.37 1,777.66 0.0M
2023-04-06 1,767.77 1,778.90 1,766.97 1,778.44 0.0M
2023-04-05 1,765.18 1,768.58 1,760.67 1,768.45 0.0M
2023-04-04 1,760.54 1,775.54 1,758.88 1,766.45 0.0M
2023-04-03 1,758.82 1,759.36 1,748.40 1,753.29 0.0M
2023-03-31 1,741.85 1,763.23 1,740.38 1,762.37 0.0M
2023-03-30 1,689.17 1,734.97 1,688.80 1,733.86 0.0M
2023-03-29 1,667.63 1,686.26 1,667.18 1,685.62 0.0M
2023-03-28 1,670.90 1,671.46 1,652.13 1,654.89 0.0M
2023-03-27 1,660.97 1,678.72 1,660.97 1,664.11 0.0M
2023-03-24 1,657.79 1,659.21 1,642.53 1,651.86 0.0M
2023-03-23 1,652.09 1,667.37 1,648.60 1,664.02 0.0M
2023-03-22 1,642.61 1,661.86 1,638.84 1,656.26 0.0M
2023-03-21 1,628.41 1,643.13 1,627.59 1,640.42 0.0M
2023-03-20 1,601.08 1,622.14 1,581.73 1,617.73 0.0M
2023-03-17 1,631.60 1,638.66 1,601.98 1,606.61 0.0M
2023-03-16 1,611.70 1,631.24 1,601.67 1,628.80 0.0M
2023-03-15 1,634.75 1,635.76 1,591.81 1,599.69 0.0M
2023-03-14 1,630.54 1,646.67 1,626.10 1,639.99 0.0M
2023-03-13 1,659.04 1,662.77 1,623.08 1,632.01 0.0M
2023-03-10 1,654.12 1,667.20 1,648.69 1,652.12 0.0M
2023-03-09 1,672.11 1,676.46 1,654.83 1,672.14 0.0M
2023-03-08 1,671.12 1,675.92 1,664.66 1,669.47 0.0M
2023-03-07 1,670.18 1,684.12 1,667.31 1,674.13 0.0M
2023-03-06 1,683.19 1,688.92 1,677.84 1,680.47 0.0M
2023-03-03 1,671.90 1,681.14 1,669.97 1,679.79 0.0M
2023-03-02 1,644.45 1,668.37 1,641.73 1,666.07 0.0M
2023-03-01 1,662.89 1,674.82 1,653.75 1,653.93 0.0M
2023-02-28 1,651.48 1,666.18 1,644.87 1,663.43 0.0M
2023-02-27 1,642.86 1,660.41 1,641.62 1,656.82 0.0M
2023-02-24 1,651.24 1,653.13 1,627.73 1,632.12 0.0M
2023-02-23 1,657.02 1,658.45 1,649.72 1,650.04 0.0M
2023-02-22 1,648.28 1,655.38 1,639.58 1,654.27 0.0M
2023-02-21 1,663.18 1,667.69 1,646.81 1,651.32 0.0M
2023-02-20 1,675.00 1,679.38 1,663.46 1,665.08 0.0M
2023-02-17 1,663.81 1,679.51 1,658.49 1,674.29 0.0M
2023-02-16 1,675.71 1,678.16 1,659.19 1,671.94 0.0M
2023-02-15 1,661.12 1,671.34 1,655.71 1,668.42 0.0M
2023-02-14 1,671.30 1,678.76 1,659.58 1,665.25 0.0M
2023-02-13 1,649.72 1,664.62 1,645.74 1,663.75 0.0M
2023-02-10 1,671.79 1,674.81 1,635.86 1,645.52 0.0M
2023-02-09 1,688.85 1,695.62 1,678.36 1,680.35 0.0M
2023-02-08 1,680.93 1,697.65 1,680.92 1,685.69 0.0M
2023-02-07 1,686.06 1,694.96 1,672.60 1,675.24 0.0M
2023-02-06 1,697.04 1,702.60 1,683.43 1,692.81 0.0M
2023-02-03 1,690.68 1,710.64 1,684.54 1,710.64 0.0M
2023-02-02 1,671.65 1,698.45 1,664.19 1,697.78 0.0M
2023-02-01 1,646.28 1,665.19 1,645.76 1,659.22 0.0M
2023-01-31 1,646.98 1,648.32 1,636.65 1,647.06 0.0M
2023-01-30 1,636.30 1,652.77 1,631.52 1,650.36 0.0M
2023-01-27 1,646.91 1,648.13 1,631.47 1,639.05 0.0M
2023-01-26 1,649.38 1,656.53 1,634.62 1,643.29 0.0M
2023-01-25 1,643.39 1,644.36 1,631.13 1,639.34 0.0M
2023-01-24 1,640.80 1,646.67 1,632.50 1,644.44 0.0M
2023-01-23 1,637.34 1,641.67 1,627.53 1,634.87 0.0M
2023-01-20 1,629.60 1,631.18 1,620.04 1,630.68 0.0M
2023-01-19 1,625.62 1,628.87 1,613.86 1,622.71 0.0M
2023-01-18 1,654.12 1,663.64 1,629.78 1,632.91 0.0M
2023-01-17 1,647.74 1,655.97 1,641.21 1,649.38 0.0M
2023-01-16 1,638.69 1,650.47 1,632.89 1,650.47 0.0M
2023-01-13 1,640.10 1,642.71 1,621.89 1,631.80 0.0M
2023-01-12 1,625.20 1,647.26 1,621.04 1,643.23 0.0M
2023-01-11 1,621.38 1,634.73 1,619.02 1,626.45 0.0M
2023-01-10 1,627.43 1,627.43 1,616.21 1,620.49 0.0M
2023-01-09 1,624.78 1,642.06 1,623.35 1,637.37 0.0M
2023-01-05 1,589.54 1,605.10 1,588.81 1,604.90 0.0M
2023-01-04 1,567.36 1,588.58 1,566.87 1,588.58 0.0M
2023-01-03 1,546.16 1,571.43 1,546.02 1,563.14 0.0M
2023-01-02 1,533.09 1,550.16 1,532.94 1,545.30 0.0M