NASDAQ OMX Nordic Consumer SEK (NOMXNCOSEK)

NOMXNCOSEK
🏛️ Schweden →
1,165.01
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
2025-09-30 1,165.47 1,169.46 1,157.69 1,165.01 0.0M
2025-09-29 1,167.81 1,172.19 1,163.93 1,170.30 0.0M
2025-09-28 1,165.84 1,168.40 1,162.67 1,165.52 0.0M
2025-09-26 1,165.84 1,168.40 1,162.67 1,165.52 0.0M
2025-09-25 1,159.18 1,172.48 1,159.15 1,165.36 0.0M
2025-09-24 1,167.85 1,168.58 1,159.46 1,161.52 0.0M
2025-09-23 1,163.81 1,173.27 1,163.81 1,167.78 0.0M
2025-09-22 1,173.62 1,176.45 1,164.85 1,164.85 0.0M
2025-09-19 1,176.89 1,183.04 1,173.54 1,174.28 0.0M
2025-09-18 1,181.94 1,182.35 1,176.61 1,180.56 0.0M
2025-09-17 1,177.92 1,183.52 1,176.49 1,179.13 0.0M
2025-09-16 1,184.46 1,184.95 1,174.94 1,176.25 0.0M
2025-09-15 1,187.17 1,192.46 1,182.43 1,183.51 0.0M
2025-09-12 1,186.51 1,187.92 1,180.99 1,182.46 0.0M
2025-09-11 1,183.62 1,187.83 1,180.77 1,184.90 0.0M
2025-09-10 1,182.82 1,186.84 1,178.81 1,179.21 0.0M
2025-09-09 1,179.89 1,184.11 1,176.88 1,179.76 0.0M
2025-09-08 1,179.16 1,181.05 1,173.61 1,178.37 0.0M
2025-09-05 1,176.74 1,181.07 1,174.60 1,178.50 0.0M
2025-09-04 1,165.52 1,178.03 1,165.52 1,175.67 0.0M
2025-09-03 1,163.61 1,165.53 1,160.42 1,163.28 0.0M
2025-09-02 1,174.37 1,174.45 1,159.95 1,160.08 0.0M
2025-09-01 1,184.66 1,186.32 1,173.71 1,175.03 0.0M
2025-08-29 1,185.54 1,187.71 1,178.80 1,182.10 0.0M
2025-08-28 1,194.14 1,197.88 1,186.27 1,187.47 0.0M
2025-08-27 1,193.73 1,193.92 1,189.36 1,192.18 0.0M
2025-08-26 1,200.50 1,200.60 1,192.05 1,192.48 0.0M
2025-08-25 1,207.18 1,210.02 1,203.22 1,204.10 0.0M
2025-08-22 1,204.60 1,215.72 1,203.93 1,210.94 0.0M
2025-08-21 1,201.55 1,206.43 1,199.23 1,204.83 0.0M
2025-08-20 1,191.50 1,205.46 1,190.52 1,202.81 0.0M
2025-08-19 1,173.93 1,190.51 1,173.38 1,189.16 0.0M
2025-08-18 1,171.59 1,174.08 1,169.97 1,172.33 0.0M
2025-08-15 1,192.65 1,194.82 1,167.03 1,168.64 0.0M
2025-08-14 1,196.46 1,197.96 1,185.43 1,188.08 0.0M
2025-08-13 1,197.44 1,200.37 1,191.20 1,200.12 0.0M
2025-08-12 1,210.69 1,216.60 1,202.08 1,205.26 0.0M
2025-08-11 1,209.72 1,211.94 1,205.21 1,206.53 0.0M
2025-08-08 1,206.86 1,213.11 1,205.12 1,205.48 0.0M
2025-08-07 1,198.78 1,206.50 1,197.54 1,203.76 0.0M
2025-08-06 1,204.62 1,204.82 1,194.72 1,196.80 0.0M
2025-08-05 1,201.71 1,203.29 1,196.59 1,202.01 0.0M
2025-08-04 1,195.36 1,199.79 1,192.08 1,196.67 0.0M
2025-08-01 1,194.84 1,205.77 1,190.16 1,191.85 0.0M
2025-07-31 1,205.08 1,207.14 1,201.20 1,201.38 0.0M
2025-07-30 1,209.30 1,218.70 1,202.88 1,203.27 0.0M
2025-07-29 1,216.17 1,219.74 1,207.67 1,210.46 0.0M
2025-07-28 1,231.28 1,232.83 1,213.88 1,217.00 0.0M
2025-07-25 1,226.99 1,228.44 1,217.93 1,223.39 0.0M
2025-07-24 1,228.71 1,236.21 1,224.12 1,228.67 0.0M
2025-07-23 1,219.07 1,224.73 1,217.95 1,222.69 0.0M
2025-07-22 1,209.66 1,212.30 1,207.38 1,210.36 0.0M
2025-07-21 1,221.98 1,222.07 1,210.52 1,210.84 0.0M
2025-07-18 1,227.66 1,228.10 1,218.99 1,220.78 0.0M
2025-07-17 1,215.36 1,226.17 1,214.51 1,223.20 0.0M
2025-07-16 1,211.91 1,217.34 1,211.06 1,211.79 0.0M
2025-07-15 1,207.91 1,221.76 1,207.91 1,214.17 0.0M
2025-07-14 1,204.21 1,211.95 1,200.18 1,211.82 0.0M
2025-07-11 1,216.21 1,220.48 1,208.03 1,208.27 0.0M
2025-07-10 1,216.97 1,219.24 1,213.85 1,219.15 0.0M
2025-07-09 1,214.17 1,219.06 1,211.43 1,215.21 0.0M
2025-07-08 1,212.08 1,213.28 1,204.22 1,213.28 0.0M
2025-07-07 1,226.06 1,226.72 1,212.88 1,215.17 0.0M
2025-07-04 1,233.44 1,233.45 1,226.69 1,230.90 0.0M
2025-07-03 1,234.75 1,238.90 1,232.20 1,234.57 0.0M
2025-07-02 1,227.18 1,236.40 1,222.03 1,231.08 0.0M
2025-07-01 1,212.60 1,223.40 1,209.02 1,223.40 0.0M
2025-06-30 1,211.18 1,214.86 1,206.60 1,214.55 0.0M
2025-06-27 1,196.06 1,208.58 1,196.06 1,208.58 0.0M
2025-06-26 1,192.80 1,196.36 1,187.04 1,191.83 0.0M
2025-06-25 1,205.09 1,205.72 1,189.46 1,189.52 0.0M
2025-06-24 1,209.63 1,214.49 1,202.69 1,203.10 0.0M
2025-06-23 1,202.17 1,207.36 1,196.02 1,198.41 0.0M
2025-06-20 1,199.73 1,207.62 1,199.49 1,205.41 0.0M
2025-06-19 1,203.88 1,205.07 1,198.65 1,198.65 0.0M
2025-06-18 1,205.03 1,209.78 1,199.56 1,207.63 0.0M
2025-06-17 1,214.30 1,216.30 1,202.48 1,202.64 0.0M
2025-06-16 1,212.42 1,222.38 1,209.57 1,219.00 0.0M
2025-06-13 1,209.51 1,212.14 1,203.89 1,205.26 0.0M
2025-06-12 1,219.42 1,220.16 1,213.78 1,219.06 0.0M
2025-06-11 1,231.50 1,231.98 1,224.50 1,224.50 0.0M
2025-06-10 1,228.80 1,235.43 1,228.80 1,232.77 0.0M
2025-06-09 1,229.75 1,234.49 1,227.70 1,227.73 0.0M
2025-06-07 1,230.33 1,229.23 1,229.23 1,229.23 0.0M
2025-06-06 1,230.33 1,231.77 1,227.22 1,229.23 0.0M
2025-06-05 1,234.43 1,235.55 1,228.25 1,231.41 0.0M
2025-06-04 1,221.41 1,234.30 1,220.14 1,233.43 0.0M
2025-06-03 1,224.61 1,227.90 1,216.52 1,218.89 0.0M
2025-06-02 1,217.54 1,223.23 1,214.62 1,221.05 0.0M
2025-05-30 1,225.80 1,232.15 1,225.06 1,228.79 0.0M
2025-05-29 1,229.01 1,229.34 1,226.26 1,226.71 0.0M
2025-05-28 1,240.58 1,241.43 1,228.32 1,228.85 0.0M
2025-05-27 1,228.76 1,244.33 1,226.90 1,239.96 0.0M
2025-05-26 1,222.09 1,228.04 1,221.29 1,227.58 0.0M
2025-05-23 1,220.24 1,225.48 1,199.16 1,213.98 0.0M
2025-05-22 1,231.32 1,231.68 1,213.43 1,217.92 0.0M
2025-05-21 1,233.22 1,237.77 1,225.04 1,237.34 0.0M
2025-05-20 1,228.70 1,233.44 1,221.95 1,233.44 0.0M
2025-05-19 1,228.72 1,229.62 1,215.42 1,229.18 0.0M
2025-05-16 1,223.51 1,233.15 1,223.24 1,226.17 0.0M
2025-05-15 1,203.66 1,217.87 1,202.14 1,217.87 0.0M
2025-05-14 1,203.81 1,208.59 1,199.19 1,204.99 0.0M
2025-05-13 1,199.18 1,205.73 1,194.41 1,200.14 0.0M
2025-05-12 1,185.49 1,200.16 1,185.33 1,200.08 0.0M
2025-05-09 1,178.52 1,185.96 1,173.97 1,182.57 0.0M
2025-05-08 1,180.65 1,186.34 1,177.51 1,179.57 0.0M
2025-05-07 1,192.67 1,193.30 1,181.88 1,184.37 0.0M
2025-05-06 1,198.86 1,199.06 1,187.15 1,188.08 0.0M
2025-05-05 1,200.58 1,205.63 1,196.71 1,199.56 0.0M
2025-05-02 1,198.27 1,200.13 1,189.07 1,199.50 0.0M
2025-05-01 1,189.73 1,195.53 1,187.90 1,193.68 0.0M
2025-04-30 1,209.40 1,213.05 1,183.24 1,188.75 0.0M
2025-04-29 1,208.50 1,214.50 1,205.03 1,206.94 0.0M
2025-04-28 1,209.58 1,216.35 1,209.54 1,212.12 0.0M
2025-04-25 1,211.68 1,216.75 1,203.80 1,208.98 0.0M
2025-04-24 1,215.50 1,221.46 1,207.95 1,209.64 0.0M
2025-04-23 1,219.66 1,231.61 1,217.95 1,223.93 0.0M
2025-04-22 1,211.88 1,212.60 1,197.29 1,208.77 0.0M
2025-04-17 1,210.83 1,211.47 1,203.54 1,203.72 0.0M
2025-04-16 1,205.25 1,216.46 1,199.40 1,214.00 0.0M
2025-04-15 1,186.39 1,208.27 1,185.40 1,207.54 0.0M
2025-04-14 1,177.75 1,182.46 1,173.41 1,181.13 0.0M
2025-04-11 1,163.73 1,174.17 1,147.75 1,172.18 0.0M
2025-04-10 1,151.18 1,178.14 1,149.47 1,152.44 0.0M
2025-04-09 1,125.16 1,129.88 1,103.06 1,117.42 0.0M
2025-04-08 1,128.47 1,150.67 1,119.78 1,143.16 0.0M
2025-04-07 1,133.60 1,158.47 1,089.83 1,121.35 0.0M
2025-04-04 1,185.29 1,197.40 1,148.94 1,160.75 0.0M
2025-04-03 1,177.28 1,182.86 1,159.83 1,182.86 0.0M
2025-04-02 1,196.74 1,199.95 1,184.99 1,195.88 0.0M
2025-04-01 1,206.34 1,207.49 1,197.07 1,201.50 0.0M
2025-03-31 1,200.77 1,204.07 1,193.48 1,200.65 0.0M
2025-03-28 1,209.67 1,216.03 1,201.70 1,204.49 0.0M
2025-03-27 1,215.38 1,222.34 1,214.50 1,218.18 0.0M
2025-03-26 1,233.16 1,233.16 1,219.11 1,220.96 0.0M
2025-03-25 1,238.64 1,241.19 1,227.85 1,230.53 0.0M
2025-03-24 1,244.12 1,249.04 1,239.32 1,240.55 0.0M
2025-03-21 1,244.47 1,245.79 1,238.05 1,243.86 0.0M
2025-03-20 1,251.19 1,252.81 1,243.46 1,250.47 0.0M
2025-03-19 1,243.32 1,253.86 1,241.43 1,252.34 0.0M
2025-03-18 1,253.53 1,255.81 1,242.53 1,243.64 0.0M
2025-03-17 1,249.71 1,257.74 1,248.52 1,253.47 0.0M
2025-03-14 1,250.46 1,255.77 1,246.44 1,248.50 0.0M
2025-03-13 1,238.78 1,248.21 1,235.15 1,243.76 0.0M
2025-03-12 1,247.20 1,252.64 1,238.33 1,243.81 0.0M
2025-03-11 1,265.94 1,268.30 1,243.03 1,244.68 0.0M
2025-03-10 1,262.02 1,278.29 1,260.98 1,273.56 0.0M
2025-03-07 1,250.56 1,264.65 1,247.58 1,261.23 0.0M
2025-03-06 1,266.98 1,268.38 1,244.44 1,257.94 0.0M
2025-03-05 1,282.10 1,284.41 1,267.27 1,267.74 0.0M
2025-03-04 1,281.93 1,285.30 1,278.80 1,279.60 0.0M
2025-03-03 1,297.54 1,299.29 1,287.21 1,289.49 0.0M
2025-02-28 1,292.38 1,300.53 1,292.15 1,298.26 0.0M
2025-02-27 1,303.14 1,308.08 1,294.69 1,297.86 0.0M
2025-02-26 1,302.08 1,312.71 1,301.47 1,306.85 0.0M
2025-02-25 1,295.63 1,307.48 1,294.55 1,302.04 0.0M
2025-02-24 1,298.90 1,303.50 1,295.44 1,298.83 0.0M
2025-02-21 1,292.43 1,301.03 1,292.27 1,296.05 0.0M
2025-02-20 1,286.66 1,295.05 1,286.34 1,289.17 0.0M
2025-02-19 1,297.08 1,299.66 1,284.91 1,287.32 0.0M
2025-02-18 1,308.28 1,310.98 1,299.53 1,299.55 0.0M
2025-02-17 1,306.62 1,308.91 1,301.05 1,307.99 0.0M
2025-02-14 1,311.99 1,313.41 1,307.29 1,308.75 0.0M
2025-02-13 1,305.70 1,314.06 1,300.15 1,312.26 0.0M
2025-02-12 1,294.17 1,299.98 1,290.39 1,295.31 0.0M
2025-02-11 1,291.18 1,292.03 1,284.59 1,288.84 0.0M
2025-02-10 1,283.44 1,293.71 1,283.00 1,290.54 0.0M
2025-02-07 1,286.38 1,292.20 1,279.02 1,280.36 0.0M
2025-02-06 1,287.31 1,294.49 1,275.36 1,289.58 0.0M
2025-02-05 1,283.61 1,284.54 1,269.84 1,270.01 0.0M
2025-02-04 1,293.28 1,294.83 1,264.33 1,288.78 0.0M
2025-02-03 1,294.38 1,295.59 1,283.37 1,292.15 0.0M
2025-01-31 1,311.13 1,316.97 1,308.44 1,309.17 0.0M
2025-01-30 1,306.61 1,312.36 1,296.72 1,311.25 0.0M
2025-01-29 1,302.81 1,310.90 1,298.76 1,308.08 0.0M
2025-01-28 1,292.37 1,305.08 1,290.98 1,299.91 0.0M
2025-01-27 1,275.39 1,289.78 1,274.63 1,288.65 0.0M
2025-01-24 1,277.04 1,280.90 1,270.23 1,274.14 0.0M
2025-01-23 1,262.27 1,271.82 1,261.37 1,270.41 0.0M
2025-01-22 1,277.74 1,280.88 1,272.89 1,275.64 0.0M
2025-01-21 1,266.34 1,275.18 1,264.05 1,275.18 0.0M
2025-01-20 1,266.56 1,271.39 1,262.60 1,267.08 0.0M
2025-01-17 1,260.50 1,265.95 1,258.77 1,264.29 0.0M
2025-01-16 1,253.83 1,261.37 1,253.83 1,259.11 0.0M
2025-01-15 1,236.89 1,249.42 1,236.88 1,248.59 0.0M
2025-01-14 1,242.46 1,248.58 1,235.50 1,236.73 0.0M
2025-01-13 1,240.08 1,241.11 1,228.58 1,235.60 0.0M
2025-01-10 1,249.80 1,251.25 1,244.47 1,245.12 0.0M
2025-01-09 1,245.22 1,252.18 1,245.12 1,252.18 0.0M
2025-01-08 1,262.06 1,267.41 1,247.39 1,250.76 0.0M
2025-01-07 1,269.79 1,269.85 1,259.14 1,262.59 0.0M
2025-01-03 1,272.38 1,274.39 1,264.77 1,267.52 0.0M
2025-01-02 1,265.83 1,274.19 1,264.51 1,272.47 0.0M