NASDAQ OMX Nordic Health Care SEK Net (NOMXNHCSEKNI)

NOMXNHCSEKNI
🏛️ Schweden →
4,411.23
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
2025-09-30 4,385.93 4,425.24 4,358.89 4,411.23 0.0M
2025-09-29 4,311.87 4,387.33 4,289.58 4,383.09 0.0M
2025-09-28 4,344.33 4,372.53 4,328.45 4,337.10 0.0M
2025-09-26 4,344.33 4,372.53 4,328.45 4,337.10 0.0M
2025-09-25 4,476.51 4,476.51 4,408.57 4,408.57 0.0M
2025-09-24 4,507.04 4,518.41 4,478.64 4,506.39 0.0M
2025-09-23 4,552.36 4,561.88 4,497.28 4,498.12 0.0M
2025-09-22 4,588.45 4,591.55 4,527.26 4,545.48 0.0M
2025-09-19 4,587.97 4,625.06 4,577.80 4,586.01 0.0M
2025-09-18 4,496.27 4,590.35 4,496.27 4,567.37 0.0M
2025-09-17 4,461.40 4,486.94 4,438.51 4,472.17 0.0M
2025-09-16 4,449.38 4,480.25 4,433.37 4,442.24 0.0M
2025-09-15 4,468.58 4,491.99 4,442.41 4,444.53 0.0M
2025-09-12 4,480.94 4,518.92 4,472.22 4,472.22 0.0M
2025-09-11 4,477.80 4,500.06 4,460.22 4,484.71 0.0M
2025-09-10 4,469.53 4,523.24 4,457.90 4,480.68 0.0M
2025-09-09 4,491.09 4,503.12 4,464.79 4,477.56 0.0M
2025-09-08 4,537.22 4,537.88 4,473.55 4,499.55 0.0M
2025-09-05 4,556.21 4,563.99 4,515.10 4,525.69 0.0M
2025-09-04 4,557.28 4,570.81 4,528.04 4,561.31 0.0M
2025-09-03 4,493.15 4,558.53 4,480.42 4,555.92 0.0M
2025-09-02 4,525.71 4,552.23 4,476.45 4,476.45 0.0M
2025-09-01 4,544.16 4,578.81 4,511.51 4,516.81 0.0M
2025-08-29 4,524.55 4,526.68 4,483.66 4,506.11 0.0M
2025-08-28 4,542.71 4,551.73 4,515.20 4,524.61 0.0M
2025-08-27 4,501.05 4,542.51 4,498.19 4,514.44 0.0M
2025-08-26 4,521.31 4,559.10 4,488.29 4,489.41 0.0M
2025-08-25 4,565.43 4,580.18 4,536.04 4,551.26 0.0M
2025-08-22 4,514.88 4,611.25 4,514.42 4,554.67 0.0M
2025-08-21 4,505.21 4,523.67 4,483.20 4,522.40 0.0M
2025-08-20 4,490.02 4,562.61 4,483.79 4,531.13 0.0M
2025-08-19 4,458.19 4,505.41 4,423.69 4,484.69 0.0M
2025-08-18 4,429.76 4,477.13 4,405.84 4,472.18 0.0M
2025-08-15 4,350.73 4,380.49 4,347.95 4,374.44 0.0M
2025-08-14 4,340.03 4,354.76 4,300.77 4,326.86 0.0M
2025-08-13 4,286.10 4,318.49 4,281.52 4,316.85 0.0M
2025-08-12 4,261.02 4,281.01 4,237.00 4,261.15 0.0M
2025-08-11 4,276.93 4,290.42 4,243.66 4,256.58 0.0M
2025-08-08 4,284.26 4,308.69 4,232.97 4,240.61 0.0M
2025-08-07 4,139.01 4,298.33 4,116.41 4,230.47 0.0M
2025-08-06 4,281.85 4,290.07 4,127.04 4,131.78 0.0M
2025-08-05 4,282.82 4,288.31 4,244.96 4,255.64 0.0M
2025-08-04 4,250.80 4,267.54 4,223.04 4,254.72 0.0M
2025-08-01 4,189.85 4,261.42 4,145.80 4,211.66 0.0M
2025-07-31 4,362.21 4,382.43 4,293.30 4,294.33 0.0M
2025-07-30 4,465.54 4,465.54 4,359.04 4,359.93 0.0M
2025-07-29 4,764.24 4,771.25 4,338.78 4,447.83 0.0M
2025-07-28 4,831.39 4,841.81 4,733.66 4,749.17 0.0M
2025-07-25 4,775.31 4,824.04 4,746.54 4,762.61 0.0M
2025-07-24 4,712.28 4,804.42 4,710.83 4,776.24 0.0M
2025-07-23 4,586.89 4,688.13 4,586.88 4,683.83 0.0M
2025-07-22 4,536.82 4,581.68 4,495.07 4,554.88 0.0M
2025-07-21 4,584.35 4,590.89 4,511.61 4,518.93 0.0M
2025-07-18 4,624.09 4,640.41 4,585.26 4,592.18 0.0M
2025-07-17 4,638.31 4,658.00 4,614.84 4,624.12 0.0M
2025-07-16 4,628.83 4,681.26 4,612.98 4,653.03 0.0M
2025-07-15 4,645.37 4,709.53 4,627.16 4,629.18 0.0M
2025-07-14 4,612.68 4,666.46 4,608.28 4,658.41 0.0M
2025-07-11 4,696.70 4,705.07 4,606.68 4,606.68 0.0M
2025-07-10 4,642.13 4,712.02 4,642.10 4,707.61 0.0M
2025-07-09 4,633.55 4,635.06 4,595.04 4,618.72 0.0M
2025-07-08 4,570.32 4,649.55 4,555.47 4,648.34 0.0M
2025-07-07 4,625.70 4,625.70 4,554.72 4,570.95 0.0M
2025-07-04 4,552.32 4,665.54 4,528.49 4,655.42 0.0M
2025-07-03 4,610.09 4,640.43 4,551.41 4,573.62 0.0M
2025-07-02 4,615.33 4,618.08 4,566.54 4,603.87 0.0M
2025-07-01 4,558.51 4,590.33 4,499.09 4,585.57 0.0M
2025-06-30 4,566.06 4,604.85 4,544.18 4,575.14 0.0M
2025-06-27 4,544.80 4,594.98 4,525.85 4,556.08 0.0M
2025-06-26 4,512.27 4,544.28 4,504.26 4,525.72 0.0M
2025-06-25 4,608.92 4,630.20 4,522.70 4,524.51 0.0M
2025-06-24 4,666.60 4,688.93 4,604.69 4,620.25 0.0M
2025-06-23 4,676.35 4,704.48 4,626.23 4,635.26 0.0M
2025-06-20 4,771.99 4,771.99 4,726.47 4,737.83 0.0M
2025-06-19 4,729.95 4,780.96 4,703.45 4,760.92 0.0M
2025-06-18 4,716.27 4,749.90 4,701.76 4,739.36 0.0M
2025-06-17 4,817.80 4,838.32 4,736.65 4,751.79 0.0M
2025-06-16 4,925.03 4,930.33 4,841.73 4,857.04 0.0M
2025-06-13 4,956.98 4,995.47 4,921.92 4,923.83 0.0M
2025-06-12 4,954.53 4,965.64 4,921.48 4,952.81 0.0M
2025-06-11 4,957.27 4,981.05 4,931.06 4,970.34 0.0M
2025-06-10 4,878.47 4,960.13 4,867.56 4,958.94 0.0M
2025-06-09 4,844.64 4,854.33 4,837.18 4,841.39 0.0M
2025-06-07 4,787.78 4,844.85 4,844.85 4,844.85 0.0M
2025-06-06 4,787.78 4,853.71 4,776.00 4,844.85 0.0M
2025-06-05 4,770.62 4,774.75 4,754.75 4,767.98 0.0M
2025-06-04 4,704.86 4,766.06 4,699.12 4,763.33 0.0M
2025-06-03 4,722.90 4,730.33 4,663.18 4,679.26 0.0M
2025-06-02 4,652.39 4,704.02 4,629.88 4,699.95 0.0M
2025-05-30 4,598.14 4,629.16 4,595.28 4,627.82 0.0M
2025-05-29 4,612.35 4,613.22 4,597.92 4,600.53 0.0M
2025-05-28 4,675.16 4,679.90 4,609.44 4,612.43 0.0M
2025-05-27 4,615.98 4,701.38 4,608.23 4,672.53 0.0M
2025-05-26 4,563.96 4,612.12 4,558.21 4,610.99 0.0M
2025-05-23 4,604.56 4,632.33 4,477.38 4,515.30 0.0M
2025-05-22 4,595.07 4,599.16 4,535.68 4,573.99 0.0M
2025-05-21 4,587.44 4,637.00 4,578.67 4,628.87 0.0M
2025-05-20 4,572.76 4,643.60 4,555.08 4,610.94 0.0M
2025-05-19 4,529.95 4,542.66 4,487.07 4,542.53 0.0M
2025-05-16 4,525.61 4,593.52 4,488.23 4,518.37 0.0M
2025-05-15 4,421.02 4,491.11 4,420.43 4,479.77 0.0M
2025-05-14 4,459.43 4,504.01 4,435.31 4,448.77 0.0M
2025-05-13 4,519.52 4,542.61 4,437.74 4,453.57 0.0M
2025-05-12 4,365.59 4,504.16 4,321.75 4,501.07 0.0M
2025-05-09 4,467.29 4,520.39 4,456.78 4,509.95 0.0M
2025-05-08 4,495.10 4,525.87 4,417.20 4,445.74 0.0M
2025-05-07 4,511.75 4,585.07 4,490.45 4,497.42 0.0M
2025-05-06 4,654.09 4,658.43 4,528.17 4,532.86 0.0M
2025-05-05 4,683.40 4,699.04 4,631.83 4,668.97 0.0M
2025-05-02 4,634.80 4,673.09 4,626.01 4,647.38 0.0M
2025-05-01 4,627.17 4,690.90 4,593.88 4,623.99 0.0M
2025-04-30 4,543.38 4,638.55 4,525.38 4,607.48 0.0M
2025-04-29 4,415.15 4,539.88 4,413.80 4,525.95 0.0M
2025-04-28 4,450.04 4,466.09 4,428.89 4,451.72 0.0M
2025-04-25 4,403.06 4,449.90 4,366.29 4,433.97 0.0M
2025-04-24 4,356.46 4,411.27 4,347.40 4,403.58 0.0M
2025-04-23 4,291.29 4,390.61 4,284.71 4,375.94 0.0M
2025-04-22 4,374.24 4,375.97 4,188.41 4,243.19 0.0M
2025-04-17 4,428.59 4,433.99 4,365.40 4,367.03 0.0M
2025-04-16 4,457.28 4,474.95 4,394.79 4,440.47 0.0M
2025-04-15 4,456.95 4,507.00 4,441.49 4,473.27 0.0M
2025-04-14 4,438.96 4,440.46 4,389.94 4,425.62 0.0M
2025-04-11 4,296.80 4,388.18 4,265.71 4,373.39 0.0M
2025-04-10 4,120.71 4,527.82 4,120.57 4,259.37 0.0M
2025-04-09 4,292.86 4,294.29 4,109.23 4,148.77 0.0M
2025-04-08 4,316.85 4,423.99 4,275.87 4,364.46 0.0M
2025-04-07 4,377.71 4,451.48 4,178.79 4,291.06 0.0M
2025-04-04 4,518.12 4,596.42 4,377.56 4,462.80 0.0M
2025-04-03 4,445.62 4,563.88 4,442.61 4,521.80 0.0M
2025-04-02 4,586.39 4,590.00 4,497.71 4,552.63 0.0M
2025-04-01 4,698.49 4,713.28 4,632.56 4,641.84 0.0M
2025-03-31 4,685.43 4,690.17 4,615.81 4,637.76 0.0M
2025-03-28 4,692.61 4,733.07 4,690.54 4,703.27 0.0M
2025-03-27 4,693.15 4,705.78 4,666.25 4,682.01 0.0M
2025-03-26 4,797.25 4,812.93 4,715.32 4,717.24 0.0M
2025-03-25 4,842.86 4,887.82 4,792.23 4,795.06 0.0M
2025-03-24 4,906.50 4,907.13 4,821.54 4,854.03 0.0M
2025-03-21 4,994.86 4,997.34 4,892.23 4,916.45 0.0M
2025-03-20 5,008.25 5,058.12 4,994.15 5,021.83 0.0M
2025-03-19 5,029.56 5,049.56 4,988.52 5,035.49 0.0M
2025-03-18 5,063.40 5,106.17 5,011.56 5,012.62 0.0M
2025-03-17 5,019.54 5,057.17 5,015.69 5,021.57 0.0M
2025-03-14 4,999.76 5,025.45 4,957.38 5,005.50 0.0M
2025-03-13 4,908.25 5,016.59 4,899.02 4,969.35 0.0M
2025-03-12 4,853.18 4,940.53 4,836.84 4,893.69 0.0M
2025-03-11 4,987.06 4,998.57 4,842.45 4,849.01 0.0M
2025-03-10 5,206.65 5,232.01 4,981.30 5,016.30 0.0M
2025-03-07 5,224.16 5,272.51 5,192.42 5,208.38 0.0M
2025-03-06 5,373.99 5,378.20 5,224.76 5,265.87 0.0M
2025-03-05 5,435.23 5,482.63 5,417.28 5,422.66 0.0M
2025-03-04 5,479.04 5,521.78 5,422.19 5,426.22 0.0M
2025-03-03 5,578.88 5,590.60 5,506.70 5,512.54 0.0M
2025-02-28 5,573.57 5,577.37 5,527.96 5,560.71 0.0M
2025-02-27 5,525.71 5,589.06 5,507.81 5,575.60 0.0M
2025-02-26 5,626.38 5,632.67 5,564.76 5,580.67 0.0M
2025-02-25 5,539.77 5,665.71 5,539.77 5,609.72 0.0M
2025-02-24 5,511.47 5,532.44 5,484.72 5,517.92 0.0M
2025-02-21 5,409.33 5,493.70 5,406.46 5,474.75 0.0M
2025-02-20 5,393.25 5,413.13 5,363.55 5,410.55 0.0M
2025-02-19 5,387.91 5,451.88 5,384.71 5,428.29 0.0M
2025-02-18 5,370.90 5,447.24 5,335.04 5,424.76 0.0M
2025-02-17 5,327.29 5,370.28 5,325.25 5,353.90 0.0M
2025-02-14 5,351.52 5,360.03 5,303.15 5,325.13 0.0M
2025-02-13 5,410.22 5,429.63 5,339.64 5,362.92 0.0M
2025-02-12 5,376.22 5,395.44 5,340.97 5,365.32 0.0M
2025-02-11 5,394.58 5,421.66 5,368.74 5,383.67 0.0M
2025-02-10 5,463.94 5,476.45 5,422.39 5,423.07 0.0M
2025-02-07 5,503.18 5,572.02 5,474.53 5,484.69 0.0M
2025-02-06 5,523.97 5,544.55 5,478.29 5,540.77 0.0M
2025-02-05 5,383.91 5,486.16 5,378.66 5,481.70 0.0M
2025-02-04 5,490.28 5,497.84 5,379.31 5,397.18 0.0M
2025-02-03 5,499.69 5,518.88 5,457.16 5,496.06 0.0M
2025-01-31 5,612.49 5,621.70 5,575.05 5,588.91 0.0M
2025-01-30 5,528.17 5,569.82 5,526.76 5,569.01 0.0M
2025-01-29 5,555.72 5,593.24 5,537.57 5,540.81 0.0M
2025-01-28 5,597.99 5,604.46 5,545.87 5,551.22 0.0M
2025-01-27 5,558.48 5,600.03 5,527.81 5,599.43 0.0M
2025-01-24 5,479.74 5,691.18 5,427.01 5,550.00 0.0M
2025-01-23 5,466.02 5,489.11 5,433.75 5,456.48 0.0M
2025-01-22 5,485.28 5,523.09 5,447.28 5,461.25 0.0M
2025-01-21 5,347.58 5,447.73 5,340.77 5,437.22 0.0M
2025-01-20 5,386.82 5,428.76 5,332.95 5,334.65 0.0M
2025-01-17 5,462.86 5,477.94 5,401.24 5,406.70 0.0M
2025-01-16 5,419.56 5,452.39 5,391.61 5,451.29 0.0M
2025-01-15 5,327.58 5,405.87 5,326.23 5,405.87 0.0M
2025-01-14 5,483.91 5,514.16 5,374.60 5,378.79 0.0M
2025-01-13 5,518.31 5,535.25 5,472.23 5,472.92 0.0M
2025-01-10 5,521.40 5,586.47 5,521.40 5,563.86 0.0M
2025-01-09 5,467.30 5,551.66 5,467.30 5,545.74 0.0M
2025-01-08 5,464.46 5,531.10 5,455.67 5,490.33 0.0M
2025-01-07 5,396.81 5,471.88 5,387.75 5,442.21 0.0M
2025-01-03 5,487.36 5,493.74 5,438.56 5,491.22 0.0M
2025-01-02 5,452.87 5,509.91 5,432.65 5,501.84 0.0M