NASDAQ OMX Nordic Industrials Net (NOMXNINNI)

NOMXNINNI
🏛️ Schweden →
2,983.97
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 2,398.00 2,403.58 2,387.24 2,388.39 0.0M
2021-12-29 2,393.25 2,403.57 2,385.16 2,396.20 0.0M
2021-12-28 2,369.53 2,400.88 2,368.14 2,397.74 0.0M
2021-12-27 2,349.17 2,372.97 2,344.49 2,368.56 0.0M
2021-12-23 2,314.60 2,362.50 2,309.50 2,360.89 0.0M
2021-12-22 2,278.24 2,302.82 2,270.18 2,302.82 0.0M
2021-12-21 2,262.64 2,277.51 2,258.28 2,272.24 0.0M
2021-12-20 2,222.38 2,249.31 2,210.74 2,236.13 0.0M
2021-12-17 2,294.54 2,298.53 2,248.27 2,270.93 0.0M
2021-12-16 2,296.13 2,309.18 2,282.93 2,300.22 0.0M
2021-12-15 2,239.55 2,266.06 2,237.66 2,253.54 0.0M
2021-12-14 2,285.34 2,301.91 2,230.57 2,231.09 0.0M
2021-12-13 2,285.36 2,313.35 2,275.12 2,277.88 0.0M
2021-12-10 2,284.16 2,294.39 2,274.97 2,279.31 0.0M
2021-12-09 2,312.32 2,316.54 2,284.84 2,292.63 0.0M
2021-12-08 2,308.10 2,336.64 2,296.24 2,299.68 0.0M
2021-12-07 2,274.88 2,317.85 2,272.75 2,312.11 0.0M
2021-12-06 2,216.75 2,251.30 2,213.06 2,245.60 0.0M
2021-12-03 2,248.47 2,252.55 2,193.67 2,195.62 0.0M
2021-12-02 2,209.98 2,240.70 2,203.41 2,238.27 0.0M
2021-12-01 2,226.92 2,249.73 2,216.31 2,247.71 0.0M
2021-11-30 2,178.48 2,226.46 2,158.26 2,200.23 0.0M
2021-11-29 2,210.29 2,228.07 2,190.37 2,217.14 0.0M
2021-11-26 2,198.35 2,221.48 2,177.16 2,185.03 0.0M
2021-11-25 2,275.68 2,305.75 2,272.99 2,296.15 0.0M
2021-11-24 2,284.26 2,304.71 2,255.73 2,268.47 0.0M
2021-11-23 2,314.85 2,316.60 2,271.47 2,277.95 0.0M
2021-11-22 2,327.52 2,345.89 2,326.04 2,335.67 0.0M
2021-11-19 2,329.06 2,337.75 2,301.31 2,318.99 0.0M
2021-11-18 2,351.77 2,357.33 2,313.95 2,320.31 0.0M
2021-11-17 2,330.81 2,355.99 2,325.69 2,355.63 0.0M
2021-11-16 2,312.28 2,337.12 2,305.48 2,332.18 0.0M
2021-11-15 2,301.31 2,306.96 2,293.51 2,301.46 0.0M
2021-11-12 2,285.48 2,305.77 2,275.48 2,305.77 0.0M
2021-11-11 2,261.02 2,293.86 2,259.37 2,288.18 0.0M
2021-11-10 2,276.97 2,278.82 2,252.13 2,264.20 0.0M
2021-11-09 2,280.86 2,296.05 2,269.31 2,271.30 0.0M
2021-11-08 2,263.27 2,292.37 2,259.93 2,285.57 0.0M
2021-11-05 2,256.15 2,273.74 2,254.65 2,268.77 0.0M
2021-11-04 2,262.86 2,271.82 2,249.67 2,268.48 0.0M
2021-11-03 2,231.96 2,254.18 2,228.37 2,252.02 0.0M
2021-11-02 2,223.84 2,244.79 2,217.20 2,233.71 0.0M
2021-11-01 2,221.10 2,233.96 2,214.94 2,229.98 0.0M
2021-10-29 2,199.39 2,217.23 2,185.86 2,213.90 0.0M
2021-10-28 2,190.99 2,206.73 2,182.00 2,206.73 0.0M
2021-10-27 2,202.58 2,211.14 2,189.90 2,192.91 0.0M
2021-10-26 2,183.20 2,208.46 2,182.44 2,207.31 0.0M
2021-10-25 2,215.96 2,217.00 2,166.02 2,184.51 0.0M
2021-10-22 2,173.65 2,220.33 2,160.52 2,213.01 0.0M
2021-10-21 2,158.89 2,171.07 2,139.26 2,162.65 0.0M
2021-10-20 2,175.05 2,187.32 2,159.73 2,187.30 0.0M
2021-10-19 2,168.86 2,187.73 2,165.46 2,181.20 0.0M
2021-10-18 2,165.05 2,182.51 2,147.30 2,155.85 0.0M
2021-10-15 2,162.04 2,174.94 2,153.30 2,174.24 0.0M
2021-10-14 2,137.05 2,151.80 2,130.22 2,150.37 0.0M
2021-10-13 2,090.01 2,126.38 2,076.93 2,119.96 0.0M
2021-10-12 2,059.84 2,100.44 2,053.29 2,098.93 0.0M
2021-10-11 2,083.85 2,091.44 2,071.81 2,086.42 0.0M
2021-10-08 2,098.36 2,106.86 2,083.62 2,091.88 0.0M
2021-10-07 2,077.08 2,103.56 2,072.77 2,097.00 0.0M
2021-10-06 2,069.89 2,069.89 2,035.01 2,051.50 0.0M
2021-10-05 2,054.74 2,084.33 2,043.80 2,084.29 0.0M
2021-10-04 2,053.23 2,080.93 2,043.18 2,057.69 0.0M
2021-10-01 2,031.08 2,068.69 2,021.70 2,054.95 0.0M
2021-09-30 2,065.23 2,077.54 2,057.11 2,075.54 0.0M
2021-09-29 2,069.50 2,075.87 2,048.09 2,051.67 0.0M
2021-09-28 2,116.57 2,117.57 2,057.39 2,061.86 0.0M
2021-09-27 2,152.77 2,157.80 2,117.95 2,125.66 0.0M
2021-09-24 2,157.72 2,157.72 2,134.37 2,139.76 0.0M
2021-09-23 2,163.82 2,179.20 2,151.94 2,168.48 0.0M
2021-09-22 2,101.15 2,139.47 2,101.01 2,134.68 0.0M
2021-09-21 2,098.69 2,116.84 2,086.33 2,088.34 0.0M
2021-09-20 2,128.29 2,133.37 2,083.31 2,090.24 0.0M
2021-09-17 2,224.96 2,232.01 2,168.66 2,169.48 0.0M
2021-09-16 2,206.98 2,228.85 2,202.88 2,207.70 0.0M
2021-09-15 2,224.29 2,234.66 2,203.53 2,207.91 0.0M
2021-09-14 2,216.71 2,226.89 2,207.08 2,223.19 0.0M
2021-09-13 2,223.02 2,235.92 2,212.90 2,216.62 0.0M
2021-09-10 2,222.26 2,234.64 2,213.16 2,221.01 0.0M
2021-09-09 2,192.11 2,228.11 2,188.82 2,214.89 0.0M
2021-09-08 2,236.53 2,243.17 2,208.68 2,215.15 0.0M
2021-09-07 2,268.69 2,272.32 2,253.49 2,261.23 0.0M
2021-09-06 2,263.47 2,277.20 2,259.82 2,271.94 0.0M
2021-09-03 2,262.33 2,276.46 2,253.07 2,253.18 0.0M
2021-09-02 2,243.89 2,263.90 2,241.69 2,261.32 0.0M
2021-09-01 2,271.22 2,272.02 2,232.48 2,246.77 0.0M
2021-08-31 2,290.45 2,300.36 2,249.02 2,249.69 0.0M
2021-08-30 2,281.40 2,287.58 2,271.72 2,286.19 0.0M
2021-08-27 2,257.86 2,280.94 2,253.32 2,279.65 0.0M
2021-08-26 2,246.11 2,259.00 2,243.41 2,256.44 0.0M
2021-08-25 2,251.80 2,262.82 2,248.07 2,261.44 0.0M
2021-08-24 2,253.89 2,259.77 2,244.66 2,255.85 0.0M
2021-08-23 2,238.17 2,245.45 2,221.99 2,244.88 0.0M
2021-08-20 2,199.00 2,218.98 2,179.89 2,218.34 0.0M
2021-08-19 2,221.99 2,229.00 2,185.75 2,197.90 0.0M
2021-08-18 2,272.78 2,275.39 2,248.67 2,253.53 0.0M
2021-08-17 2,276.12 2,283.92 2,269.40 2,271.67 0.0M
2021-08-16 2,299.99 2,300.52 2,278.53 2,284.34 0.0M
2021-08-13 2,317.33 2,325.72 2,307.38 2,310.27 0.0M
2021-08-12 2,312.38 2,325.16 2,307.33 2,321.27 0.0M
2021-08-11 2,294.63 2,313.64 2,291.32 2,311.38 0.0M
2021-08-10 2,283.47 2,294.85 2,283.47 2,290.38 0.0M
2021-08-09 2,286.42 2,291.15 2,277.20 2,280.66 0.0M
2021-08-06 2,298.17 2,304.93 2,288.78 2,293.29 0.0M
2021-08-05 2,297.26 2,306.62 2,293.18 2,298.38 0.0M
2021-08-04 2,297.16 2,309.53 2,288.68 2,302.48 0.0M
2021-08-03 2,286.07 2,294.22 2,274.93 2,287.12 0.0M
2021-08-02 2,290.64 2,303.84 2,284.64 2,288.83 0.0M
2021-07-30 2,277.06 2,289.21 2,263.56 2,276.83 0.0M
2021-07-29 2,294.69 2,298.47 2,284.97 2,295.03 0.0M
2021-07-28 2,283.97 2,284.73 2,267.74 2,282.78 0.0M
2021-07-27 2,279.52 2,297.20 2,268.41 2,284.34 0.0M
2021-07-26 2,291.61 2,300.73 2,283.74 2,293.68 0.0M
2021-07-23 2,280.59 2,301.25 2,272.34 2,301.25 0.0M
2021-07-22 2,254.46 2,282.50 2,254.45 2,270.40 0.0M
2021-07-21 2,227.58 2,240.08 2,220.16 2,237.61 0.0M
2021-07-20 2,190.17 2,230.54 2,179.39 2,217.98 0.0M
2021-07-19 2,215.47 2,215.47 2,174.01 2,184.57 0.0M
2021-07-16 2,255.43 2,261.46 2,197.39 2,221.03 0.0M
2021-07-15 2,254.27 2,265.60 2,236.49 2,242.84 0.0M
2021-07-14 2,249.30 2,264.08 2,240.60 2,262.36 0.0M
2021-07-13 2,249.13 2,266.63 2,246.65 2,255.99 0.0M
2021-07-12 2,233.55 2,250.98 2,218.81 2,249.68 0.0M
2021-07-09 2,215.52 2,236.20 2,208.84 2,233.84 0.0M
2021-07-08 2,220.01 2,221.83 2,186.02 2,205.57 0.0M
2021-07-07 2,202.69 2,233.43 2,202.64 2,228.48 0.0M
2021-07-06 2,205.52 2,220.49 2,187.46 2,189.67 0.0M
2021-07-05 2,201.94 2,208.68 2,182.08 2,207.28 0.0M
2021-07-02 2,193.05 2,210.50 2,191.33 2,199.24 0.0M
2021-07-01 2,195.96 2,206.47 2,173.65 2,187.47 0.0M
2021-06-30 2,212.78 2,220.36 2,175.05 2,184.05 0.0M
2021-06-29 2,172.75 2,216.76 2,171.56 2,215.06 0.0M
2021-06-28 2,191.08 2,191.94 2,172.13 2,173.45 0.0M
2021-06-24 2,166.83 2,189.64 2,166.05 2,186.72 0.0M
2021-06-23 2,190.11 2,194.57 2,158.69 2,161.28 0.0M
2021-06-22 2,183.64 2,185.96 2,153.76 2,183.53 0.0M
2021-06-21 2,134.55 2,178.49 2,120.62 2,174.62 0.0M
2021-06-18 2,170.46 2,193.62 2,142.93 2,144.56 0.0M
2021-06-17 2,184.25 2,194.23 2,169.13 2,174.84 0.0M
2021-06-16 2,198.29 2,207.40 2,187.30 2,198.28 0.0M
2021-06-15 2,195.62 2,212.36 2,190.82 2,193.47 0.0M
2021-06-14 2,197.14 2,211.26 2,174.35 2,183.04 0.0M
2021-06-11 2,181.31 2,202.59 2,175.94 2,189.02 0.0M
2021-06-10 2,190.54 2,190.54 2,174.75 2,179.67 0.0M
2021-06-09 2,194.34 2,196.58 2,180.48 2,188.24 0.0M
2021-06-08 2,188.70 2,204.62 2,177.94 2,192.55 0.0M
2021-06-07 2,197.66 2,207.82 2,186.78 2,188.38 0.0M
2021-06-04 2,196.77 2,210.20 2,186.90 2,195.89 0.0M
2021-06-03 2,200.97 2,201.47 2,173.92 2,196.49 0.0M
2021-06-02 2,193.25 2,206.06 2,184.13 2,196.75 0.0M
2021-06-01 2,155.85 2,198.71 2,153.82 2,186.46 0.0M
2021-05-31 2,160.47 2,169.56 2,142.42 2,142.42 0.0M
2021-05-28 2,171.57 2,176.97 2,157.21 2,160.57 0.0M
2021-05-27 2,125.29 2,170.00 2,122.65 2,162.42 0.0M
2021-05-26 2,152.85 2,156.09 2,123.15 2,128.59 0.0M
2021-05-25 2,145.32 2,163.61 2,143.82 2,151.02 0.0M
2021-05-24 2,145.16 2,149.94 2,133.82 2,137.59 0.0M
2021-05-21 2,138.19 2,152.27 2,124.19 2,144.42 0.0M
2021-05-20 2,116.75 2,130.33 2,097.17 2,127.81 0.0M
2021-05-19 2,148.38 2,148.65 2,090.11 2,102.11 0.0M
2021-05-18 2,188.39 2,196.66 2,172.13 2,178.47 0.0M
2021-05-17 2,188.71 2,193.52 2,157.79 2,170.68 0.0M
2021-05-14 2,175.75 2,189.22 2,153.52 2,189.15 0.0M
2021-05-13 2,150.71 2,150.71 2,150.71 2,150.71 0.0M
2021-05-12 2,152.49 2,185.05 2,149.08 2,151.14 0.0M
2021-05-11 2,178.23 2,180.33 2,140.63 2,155.98 0.0M
2021-05-10 2,198.52 2,202.08 2,182.66 2,199.89 0.0M
2021-05-07 2,182.42 2,195.15 2,170.08 2,186.28 0.0M
2021-05-06 2,158.10 2,159.86 2,130.77 2,159.86 0.0M
2021-05-05 2,113.82 2,157.11 2,108.59 2,157.11 0.0M
2021-05-04 2,132.68 2,134.48 2,089.81 2,092.42 0.0M
2021-05-03 2,102.91 2,127.63 2,098.27 2,121.60 0.0M
2021-04-30 2,139.19 2,142.99 2,098.54 2,098.54 0.0M
2021-04-29 2,188.02 2,189.44 2,126.48 2,133.41 0.0M
2021-04-28 2,220.68 2,220.72 2,156.00 2,177.48 0.0M
2021-04-27 2,217.97 2,220.55 2,188.42 2,219.81 0.0M
2021-04-26 2,226.54 2,226.54 2,204.54 2,215.51 0.0M
2021-04-23 2,190.79 2,219.69 2,183.99 2,218.68 0.0M
2021-04-22 2,195.68 2,205.68 2,184.28 2,191.39 0.0M
2021-04-21 2,166.14 2,175.38 2,149.64 2,173.57 0.0M
2021-04-20 2,215.20 2,231.87 2,153.76 2,159.26 0.0M
2021-04-19 2,251.16 2,257.25 2,217.28 2,217.31 0.0M
2021-04-16 2,200.24 2,251.47 2,197.92 2,250.63 0.0M
2021-04-15 2,178.41 2,199.70 2,178.41 2,195.92 0.0M
2021-04-14 2,195.49 2,195.55 2,170.84 2,173.22 0.0M
2021-04-13 2,177.46 2,199.17 2,174.25 2,185.10 0.0M
2021-04-12 2,205.53 2,205.53 2,172.98 2,177.31 0.0M
2021-04-09 2,195.60 2,208.18 2,187.32 2,207.52 0.0M
2021-04-08 2,178.08 2,200.40 2,178.08 2,191.92 0.0M
2021-04-07 2,186.55 2,188.03 2,160.06 2,163.81 0.0M
2021-04-06 2,172.88 2,188.03 2,157.04 2,182.70 0.0M
2021-04-01 2,137.56 2,163.28 2,131.91 2,151.96 0.0M
2021-03-31 2,141.42 2,147.80 2,133.44 2,136.93 0.0M
2021-03-30 2,123.18 2,143.12 2,119.76 2,140.89 0.0M
2021-03-29 2,135.10 2,139.71 2,117.87 2,118.50 0.0M
2021-03-26 2,113.31 2,134.67 2,111.64 2,129.17 0.0M
2021-03-25 2,099.64 2,108.81 2,075.89 2,097.13 0.0M
2021-03-24 2,058.93 2,108.19 2,057.30 2,104.97 0.0M
2021-03-23 2,101.11 2,106.04 2,054.37 2,072.94 0.0M
2021-03-22 2,090.09 2,112.79 2,078.52 2,112.03 0.0M
2021-03-19 2,110.38 2,121.33 2,087.53 2,101.63 0.0M
2021-03-18 2,125.74 2,133.40 2,110.75 2,122.81 0.0M
2021-03-17 2,123.77 2,128.00 2,110.78 2,116.21 0.0M
2021-03-16 2,120.10 2,134.55 2,116.95 2,125.25 0.0M
2021-03-15 2,135.01 2,147.63 2,104.83 2,107.89 0.0M
2021-03-12 2,121.40 2,130.91 2,107.64 2,130.51 0.0M
2021-03-11 2,111.62 2,131.86 2,105.04 2,130.11 0.0M
2021-03-10 2,097.22 2,104.24 2,081.55 2,100.09 0.0M
2021-03-09 2,082.54 2,102.43 2,068.72 2,102.38 0.0M
2021-03-08 2,031.53 2,081.90 2,024.55 2,081.63 0.0M
2021-03-05 2,021.47 2,040.56 2,007.91 2,018.11 0.0M
2021-03-04 2,059.85 2,064.41 2,032.29 2,037.04 0.0M
2021-03-03 2,081.39 2,090.49 2,056.34 2,072.25 0.0M
2021-03-02 2,056.81 2,078.72 2,051.81 2,070.57 0.0M
2021-03-01 2,028.90 2,055.25 2,022.41 2,055.21 0.0M
2021-02-26 2,025.45 2,043.71 2,001.40 2,003.86 0.0M
2021-02-25 2,078.73 2,085.95 2,049.88 2,052.67 0.0M
2021-02-24 2,028.94 2,068.29 2,023.88 2,064.06 0.0M
2021-02-23 2,059.43 2,065.78 2,003.03 2,023.31 0.0M
2021-02-22 2,054.98 2,063.47 2,044.41 2,056.54 0.0M
2021-02-19 2,025.66 2,068.89 2,023.88 2,068.89 0.0M
2021-02-18 2,013.22 2,031.89 2,008.48 2,015.46 0.0M
2021-02-17 2,028.03 2,040.33 2,011.92 2,016.91 0.0M
2021-02-16 2,016.52 2,036.52 2,013.66 2,032.74 0.0M
2021-02-15 2,024.21 2,024.28 2,010.10 2,014.68 0.0M
2021-02-12 1,977.65 2,013.39 1,974.52 2,009.34 0.0M
2021-02-11 1,973.75 1,988.75 1,971.23 1,984.99 0.0M
2021-02-10 1,984.00 1,984.36 1,953.38 1,969.31 0.0M
2021-02-09 1,978.00 1,978.00 1,963.53 1,974.53 0.0M
2021-02-08 1,962.68 1,976.38 1,958.06 1,974.50 0.0M
2021-02-05 1,976.02 1,977.02 1,948.29 1,954.76 0.0M
2021-02-04 1,976.39 1,981.81 1,961.61 1,970.88 0.0M
2021-02-03 1,988.70 1,988.70 1,962.96 1,975.25 0.0M
2021-02-02 1,946.36 1,964.78 1,941.18 1,960.56 0.0M
2021-02-01 1,921.45 1,938.41 1,917.26 1,937.64 0.0M
2021-01-29 1,917.13 1,936.17 1,897.38 1,908.15 0.0M
2021-01-28 1,920.84 1,953.21 1,885.98 1,938.94 0.0M
2021-01-27 1,980.28 1,980.54 1,920.89 1,940.09 0.0M
2021-01-26 1,959.32 1,995.54 1,953.57 1,982.99 0.0M
2021-01-25 1,996.37 2,001.89 1,956.82 1,962.85 0.0M
2021-01-22 1,981.37 1,982.52 1,967.43 1,979.74 0.0M
2021-01-21 1,979.38 1,992.76 1,962.82 1,988.40 0.0M
2021-01-20 1,947.45 1,968.23 1,947.37 1,960.74 0.0M
2021-01-19 1,959.06 1,960.91 1,935.79 1,938.93 0.0M
2021-01-18 1,933.63 1,946.13 1,933.45 1,943.54 0.0M
2021-01-15 1,965.47 1,970.39 1,928.58 1,940.38 0.0M
2021-01-14 1,968.20 1,983.67 1,957.06 1,966.41 0.0M
2021-01-13 1,980.60 1,992.95 1,965.68 1,965.84 0.0M
2021-01-12 1,964.37 1,986.29 1,960.63 1,980.78 0.0M
2021-01-11 1,957.44 1,973.51 1,951.23 1,958.27 0.0M
2021-01-08 1,954.27 1,973.68 1,946.99 1,965.01 0.0M
2021-01-07 1,910.42 1,943.27 1,910.42 1,939.44 0.0M
2021-01-06 1,869.86 1,873.84 1,866.38 1,867.72 0.0M
2021-01-05 1,854.34 1,880.74 1,854.34 1,866.72 0.0M
2021-01-04 1,856.30 1,888.68 1,855.79 1,869.78 0.0M