NASDAQ OMX Nordic Industrials SEK Net (NOMXNINSEKNI)

NOMXNINSEKNI
🏛️ Schweden →
3,162.83
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 2,031.09 2,041.84 2,009.00 2,009.18 0.0M
2022-12-29 2,015.97 2,041.57 2,011.44 2,039.60 0.0M
2022-12-28 2,038.41 2,041.21 2,014.42 2,019.37 0.0M
2022-12-27 2,031.70 2,048.89 2,030.59 2,037.17 0.0M
2022-12-23 2,008.24 2,026.39 2,006.69 2,019.93 0.0M
2022-12-22 2,043.02 2,052.01 2,003.28 2,005.36 0.0M
2022-12-21 2,022.71 2,043.95 2,018.61 2,043.24 0.0M
2022-12-20 2,010.26 2,022.76 2,001.88 2,013.60 0.0M
2022-12-19 2,028.49 2,041.21 2,018.43 2,028.09 0.0M
2022-12-16 2,051.13 2,060.23 2,018.97 2,022.48 0.0M
2022-12-15 2,087.50 2,087.80 2,045.54 2,053.18 0.0M
2022-12-14 2,111.99 2,124.46 2,088.46 2,113.59 0.0M
2022-12-13 2,069.29 2,129.70 2,060.84 2,111.97 0.0M
2022-12-12 2,066.53 2,072.31 2,055.94 2,068.73 0.0M
2022-12-09 2,057.82 2,083.01 2,056.66 2,077.66 0.0M
2022-12-08 2,055.36 2,065.63 2,044.04 2,045.93 0.0M
2022-12-07 2,083.02 2,084.08 2,041.90 2,049.49 0.0M
2022-12-06 2,098.89 2,110.96 2,086.75 2,093.44 0.0M
2022-12-05 2,096.94 2,111.55 2,087.07 2,101.60 0.0M
2022-12-02 2,080.27 2,102.75 2,073.05 2,097.42 0.0M
2022-12-01 2,089.03 2,103.43 2,072.71 2,083.77 0.0M
2022-11-30 2,069.25 2,090.20 2,066.04 2,069.94 0.0M
2022-11-29 2,068.50 2,079.09 2,061.49 2,064.29 0.0M
2022-11-28 2,085.75 2,086.13 2,058.41 2,058.41 0.0M
2022-11-25 2,082.32 2,095.88 2,073.86 2,093.34 0.0M
2022-11-24 2,078.53 2,093.50 2,071.84 2,078.75 0.0M
2022-11-23 2,078.26 2,083.19 2,068.43 2,076.59 0.0M
2022-11-22 2,048.26 2,077.06 2,040.75 2,071.70 0.0M
2022-11-21 2,047.50 2,059.32 2,034.76 2,050.42 0.0M
2022-11-18 2,041.98 2,061.62 2,031.49 2,052.89 0.0M
2022-11-17 2,038.53 2,061.49 2,016.03 2,030.51 0.0M
2022-11-16 2,066.86 2,078.15 2,031.03 2,035.15 0.0M
2022-11-15 2,098.49 2,099.54 2,046.24 2,064.61 0.0M
2022-11-14 2,111.56 2,123.15 2,074.91 2,092.60 0.0M
2022-11-11 2,093.77 2,109.82 2,064.08 2,097.97 0.0M
2022-11-10 1,993.34 2,082.85 1,983.36 2,080.00 0.0M
2022-11-09 1,996.13 2,017.82 1,994.54 2,006.93 0.0M
2022-11-08 1,971.70 2,007.11 1,959.41 2,002.72 0.0M
2022-11-07 1,939.96 1,984.95 1,930.57 1,974.19 0.0M
2022-11-04 1,890.15 1,950.65 1,889.02 1,948.10 0.0M
2022-11-03 1,888.20 1,888.36 1,861.15 1,882.93 0.0M
2022-11-02 1,918.17 1,926.32 1,903.62 1,909.66 0.0M
2022-11-01 1,908.96 1,942.75 1,908.96 1,914.75 0.0M
2022-10-31 1,908.46 1,908.46 1,883.92 1,893.87 0.0M
2022-10-28 1,879.50 1,905.15 1,867.75 1,900.85 0.0M
2022-10-27 1,884.12 1,901.63 1,871.51 1,896.80 0.0M
2022-10-26 1,862.71 1,892.09 1,855.56 1,890.09 0.0M
2022-10-25 1,861.30 1,872.47 1,824.12 1,872.47 0.0M
2022-10-24 1,833.02 1,867.35 1,814.32 1,859.73 0.0M
2022-10-21 1,795.74 1,819.74 1,778.79 1,817.77 0.0M
2022-10-20 1,809.65 1,819.24 1,789.65 1,810.71 0.0M
2022-10-19 1,852.59 1,876.75 1,818.44 1,818.44 0.0M
2022-10-18 1,826.45 1,857.02 1,817.29 1,844.51 0.0M
2022-10-17 1,754.49 1,811.10 1,737.87 1,802.26 0.0M
2022-10-14 1,771.56 1,787.49 1,743.74 1,752.17 0.0M
2022-10-13 1,712.13 1,754.35 1,677.58 1,746.70 0.0M
2022-10-12 1,726.75 1,743.68 1,713.67 1,717.63 0.0M
2022-10-11 1,709.23 1,725.56 1,699.02 1,720.47 0.0M
2022-10-10 1,712.14 1,746.90 1,708.23 1,724.08 0.0M
2022-10-07 1,765.88 1,771.58 1,716.83 1,721.92 0.0M
2022-10-06 1,786.26 1,793.57 1,770.14 1,774.87 0.0M
2022-10-05 1,788.54 1,800.19 1,763.20 1,774.93 0.0M
2022-10-04 1,726.11 1,796.20 1,724.18 1,794.74 0.0M
2022-10-03 1,677.47 1,709.91 1,653.85 1,709.91 0.0M
2022-09-30 1,671.69 1,697.93 1,661.03 1,694.16 0.0M
2022-09-29 1,691.49 1,691.49 1,646.01 1,659.39 0.0M
2022-09-28 1,653.07 1,697.30 1,635.64 1,695.62 0.0M
2022-09-27 1,677.19 1,686.85 1,660.06 1,673.88 0.0M
2022-09-26 1,656.01 1,687.50 1,654.83 1,663.94 0.0M
2022-09-23 1,678.31 1,681.96 1,643.73 1,665.95 0.0M
2022-09-22 1,698.33 1,717.98 1,673.92 1,674.83 0.0M
2022-09-21 1,695.54 1,734.43 1,689.62 1,729.26 0.0M
2022-09-20 1,749.21 1,756.26 1,703.71 1,703.88 0.0M
2022-09-19 1,737.79 1,751.29 1,716.73 1,742.59 0.0M
2022-09-16 1,752.89 1,754.30 1,732.65 1,742.53 0.0M
2022-09-15 1,776.01 1,793.28 1,768.81 1,774.62 0.0M
2022-09-14 1,793.18 1,798.20 1,759.23 1,770.17 0.0M
2022-09-13 1,862.63 1,865.19 1,808.22 1,808.22 0.0M
2022-09-12 1,826.27 1,856.68 1,824.38 1,853.08 0.0M
2022-09-09 1,789.35 1,825.66 1,788.52 1,815.26 0.0M
2022-09-08 1,781.34 1,794.54 1,751.29 1,783.64 0.0M
2022-09-07 1,758.02 1,776.15 1,746.66 1,771.91 0.0M
2022-09-06 1,767.24 1,792.34 1,758.36 1,774.01 0.0M
2022-09-05 1,760.84 1,773.01 1,749.05 1,767.29 0.0M
2022-09-02 1,760.60 1,805.30 1,748.15 1,804.40 0.0M
2022-09-01 1,775.99 1,778.66 1,739.43 1,739.58 0.0M
2022-08-31 1,833.56 1,835.13 1,792.62 1,792.62 0.0M
2022-08-30 1,824.83 1,861.80 1,818.15 1,826.06 0.0M
2022-08-29 1,808.16 1,829.08 1,787.88 1,819.90 0.0M
2022-08-26 1,859.46 1,866.46 1,827.10 1,829.49 0.0M
2022-08-25 1,857.65 1,859.56 1,832.21 1,847.55 0.0M
2022-08-24 1,831.51 1,852.46 1,810.79 1,844.82 0.0M
2022-08-23 1,833.50 1,859.18 1,830.37 1,839.39 0.0M
2022-08-22 1,888.76 1,889.75 1,843.18 1,843.23 0.0M
2022-08-19 1,910.71 1,920.25 1,895.41 1,895.46 0.0M
2022-08-18 1,889.75 1,927.00 1,889.75 1,922.95 0.0M
2022-08-17 1,929.41 1,934.91 1,886.15 1,888.23 0.0M
2022-08-16 1,912.39 1,932.38 1,906.99 1,928.22 0.0M
2022-08-15 1,911.49 1,919.26 1,898.42 1,904.30 0.0M
2022-08-12 1,909.75 1,920.25 1,902.78 1,904.96 0.0M
2022-08-11 1,912.66 1,918.19 1,889.88 1,902.33 0.0M
2022-08-10 1,839.27 1,900.59 1,830.73 1,900.59 0.0M
2022-08-09 1,879.15 1,879.78 1,839.83 1,850.37 0.0M
2022-08-08 1,879.92 1,897.44 1,873.45 1,881.77 0.0M
2022-08-05 1,901.00 1,907.56 1,860.22 1,860.56 0.0M
2022-08-04 1,882.27 1,907.49 1,880.36 1,897.18 0.0M
2022-08-03 1,868.84 1,879.90 1,859.70 1,874.54 0.0M
2022-08-02 1,882.49 1,886.71 1,866.63 1,871.53 0.0M
2022-08-01 1,923.42 1,929.06 1,886.94 1,895.44 0.0M
2022-07-29 1,882.95 1,924.80 1,881.06 1,920.88 0.0M
2022-07-28 1,833.34 1,872.61 1,831.85 1,871.72 0.0M
2022-07-27 1,831.95 1,844.67 1,821.82 1,823.36 0.0M
2022-07-26 1,835.10 1,851.51 1,820.02 1,824.49 0.0M
2022-07-25 1,838.62 1,845.26 1,822.67 1,832.51 0.0M
2022-07-22 1,834.49 1,857.34 1,822.62 1,845.04 0.0M
2022-07-21 1,820.79 1,850.73 1,805.64 1,841.05 0.0M
2022-07-20 1,824.27 1,847.61 1,813.30 1,823.03 0.0M
2022-07-19 1,759.58 1,814.08 1,739.77 1,813.15 0.0M
2022-07-18 1,762.96 1,781.56 1,751.11 1,767.42 0.0M
2022-07-15 1,740.00 1,752.62 1,715.27 1,748.65 0.0M
2022-07-14 1,733.94 1,757.11 1,713.16 1,736.34 0.0M
2022-07-13 1,771.43 1,780.22 1,731.74 1,747.15 0.0M
2022-07-12 1,738.45 1,778.83 1,729.70 1,778.83 0.0M
2022-07-11 1,766.16 1,775.21 1,747.50 1,755.21 0.0M
2022-07-08 1,787.67 1,799.69 1,770.83 1,799.69 0.0M
2022-07-07 1,743.97 1,784.65 1,737.54 1,782.81 0.0M
2022-07-06 1,702.34 1,734.13 1,698.59 1,729.30 0.0M
2022-07-05 1,730.06 1,740.11 1,681.97 1,684.85 0.0M
2022-07-04 1,709.62 1,726.88 1,697.03 1,718.91 0.0M
2022-07-01 1,670.98 1,720.28 1,657.52 1,691.73 0.0M
2022-06-30 1,707.72 1,710.79 1,673.20 1,690.39 0.0M
2022-06-29 1,724.97 1,745.77 1,713.47 1,732.61 0.0M
2022-06-28 1,755.62 1,774.85 1,741.21 1,742.87 0.0M
2022-06-27 1,706.75 1,757.05 1,705.36 1,750.12 0.0M
2022-06-23 1,720.02 1,722.01 1,669.89 1,671.13 0.0M
2022-06-22 1,739.43 1,739.43 1,700.01 1,730.67 0.0M
2022-06-21 1,766.88 1,795.17 1,757.33 1,768.21 0.0M
2022-06-20 1,753.32 1,762.65 1,740.55 1,754.12 0.0M
2022-06-17 1,768.27 1,796.26 1,749.04 1,749.15 0.0M
2022-06-16 1,797.73 1,801.47 1,750.89 1,766.14 0.0M
2022-06-15 1,796.46 1,815.41 1,777.97 1,804.24 0.0M
2022-06-14 1,815.27 1,820.76 1,770.90 1,775.47 0.0M
2022-06-13 1,817.07 1,831.20 1,793.42 1,799.36 0.0M
2022-06-10 1,883.37 1,887.64 1,841.60 1,846.06 0.0M
2022-06-09 1,933.66 1,933.72 1,889.57 1,898.47 0.0M
2022-06-08 1,948.40 1,950.19 1,927.35 1,935.78 0.0M
2022-06-07 1,952.75 1,957.95 1,913.29 1,933.86 0.0M
2022-06-03 1,949.63 1,950.96 1,936.38 1,936.38 0.0M
2022-06-02 1,898.96 1,941.95 1,894.70 1,937.75 0.0M
2022-06-01 1,901.01 1,911.79 1,886.15 1,889.00 0.0M
2022-05-31 1,909.01 1,915.04 1,886.40 1,886.40 0.0M
2022-05-30 1,901.98 1,927.78 1,898.62 1,912.24 0.0M
2022-05-27 1,842.36 1,890.26 1,836.71 1,889.34 0.0M
2022-05-25 1,835.95 1,840.73 1,797.10 1,803.57 0.0M
2022-05-24 1,820.35 1,839.02 1,816.87 1,821.60 0.0M
2022-05-23 1,837.38 1,841.10 1,813.01 1,835.75 0.0M
2022-05-20 1,822.87 1,842.25 1,802.46 1,809.67 0.0M
2022-05-19 1,791.08 1,810.90 1,775.85 1,805.80 0.0M
2022-05-18 1,835.15 1,850.57 1,810.06 1,812.51 0.0M
2022-05-17 1,808.16 1,840.96 1,805.72 1,827.79 0.0M
2022-05-16 1,809.17 1,814.48 1,784.85 1,792.82 0.0M
2022-05-13 1,806.84 1,817.84 1,785.30 1,811.47 0.0M
2022-05-12 1,750.19 1,783.32 1,747.63 1,779.35 0.0M
2022-05-11 1,758.73 1,788.40 1,746.26 1,785.75 0.0M
2022-05-10 1,750.45 1,793.14 1,740.06 1,749.57 0.0M
2022-05-09 1,740.77 1,753.64 1,707.81 1,729.53 0.0M
2022-05-06 1,769.79 1,779.63 1,734.23 1,757.24 0.0M
2022-05-05 1,832.67 1,835.92 1,778.55 1,781.59 0.0M
2022-05-04 1,813.41 1,816.66 1,785.19 1,799.81 0.0M
2022-05-03 1,818.32 1,826.29 1,799.32 1,813.48 0.0M
2022-05-02 1,832.31 1,834.28 1,699.45 1,804.68 0.0M
2022-04-29 1,848.17 1,865.64 1,842.05 1,851.73 0.0M
2022-04-28 1,855.44 1,868.92 1,815.36 1,833.56 0.0M
2022-04-27 1,813.14 1,858.06 1,806.30 1,846.38 0.0M
2022-04-26 1,877.84 1,898.58 1,817.17 1,817.17 0.0M
2022-04-25 1,876.46 1,900.86 1,861.20 1,861.20 0.0M
2022-04-22 1,936.91 1,944.02 1,903.68 1,912.69 0.0M
2022-04-21 1,912.37 1,977.14 1,911.38 1,958.64 0.0M
2022-04-20 1,878.19 1,919.20 1,875.14 1,902.80 0.0M
2022-04-19 1,841.18 1,882.38 1,826.71 1,878.55 0.0M
2022-04-14 1,846.14 1,848.03 1,834.66 1,844.69 0.0M
2022-04-13 1,842.67 1,850.97 1,828.54 1,846.07 0.0M
2022-04-12 1,828.90 1,864.11 1,819.78 1,853.36 0.0M
2022-04-11 1,883.21 1,889.73 1,844.50 1,847.56 0.0M
2022-04-08 1,874.07 1,894.43 1,862.73 1,892.64 0.0M
2022-04-07 1,865.88 1,879.65 1,855.63 1,860.85 0.0M
2022-04-06 1,917.21 1,917.44 1,842.20 1,861.59 0.0M
2022-04-05 1,938.25 1,947.57 1,900.41 1,905.28 0.0M
2022-04-04 1,939.62 1,950.44 1,906.59 1,941.14 0.0M
2022-04-01 1,933.96 1,952.87 1,925.28 1,939.29 0.0M
2022-03-31 1,948.73 1,953.89 1,923.19 1,930.25 0.0M
2022-03-30 1,960.27 1,964.05 1,915.69 1,933.89 0.0M
2022-03-29 1,954.23 1,995.47 1,949.96 1,979.55 0.0M
2022-03-28 1,924.02 1,948.19 1,914.30 1,935.18 0.0M
2022-03-25 1,964.85 1,980.23 1,904.62 1,907.40 0.0M
2022-03-24 2,010.55 2,011.39 1,962.03 1,966.18 0.0M
2022-03-23 2,039.04 2,039.15 1,987.20 2,010.08 0.0M
2022-03-22 2,035.84 2,037.41 2,022.04 2,025.59 0.0M
2022-03-21 2,028.04 2,040.27 2,015.61 2,036.33 0.0M
2022-03-18 2,032.04 2,036.47 2,004.23 2,028.61 0.0M
2022-03-17 2,053.96 2,060.47 2,008.41 2,024.37 0.0M
2022-03-16 2,006.93 2,046.40 1,992.74 2,040.21 0.0M
2022-03-15 1,948.03 1,964.11 1,914.17 1,948.78 0.0M
2022-03-14 1,958.29 1,993.50 1,955.53 1,969.19 0.0M
2022-03-11 1,926.16 1,959.12 1,916.86 1,937.79 0.0M
2022-03-10 1,935.36 1,940.00 1,893.94 1,916.17 0.0M
2022-03-09 1,891.56 1,918.01 1,867.08 1,915.62 0.0M
2022-03-08 1,794.90 1,876.05 1,794.73 1,840.88 0.0M
2022-03-07 1,745.59 1,863.64 1,742.06 1,832.93 0.0M
2022-03-04 1,854.17 1,866.93 1,802.74 1,809.47 0.0M
2022-03-03 1,921.27 1,935.99 1,878.75 1,882.68 0.0M
2022-03-02 1,869.53 1,942.57 1,854.98 1,931.82 0.0M
2022-03-01 1,942.94 1,958.24 1,894.71 1,894.71 0.0M
2022-02-28 1,933.51 1,957.79 1,913.34 1,957.79 0.0M
2022-02-25 1,947.71 1,978.78 1,921.01 1,976.05 0.0M
2022-02-24 1,895.09 1,955.38 1,888.25 1,925.10 0.0M
2022-02-23 2,010.25 2,033.90 1,985.56 1,988.90 0.0M
2022-02-22 1,968.32 2,030.82 1,967.41 2,008.41 0.0M
2022-02-21 2,066.85 2,070.10 1,995.15 2,019.60 0.0M
2022-02-18 2,081.72 2,082.99 2,046.67 2,056.08 0.0M
2022-02-17 2,117.44 2,130.44 2,082.72 2,084.76 0.0M
2022-02-16 2,120.17 2,131.64 2,108.45 2,116.34 0.0M
2022-02-15 2,069.10 2,118.76 2,065.03 2,113.14 0.0M
2022-02-14 2,072.64 2,079.97 2,044.63 2,070.60 0.0M
2022-02-11 2,123.90 2,133.34 2,110.60 2,120.63 0.0M
2022-02-10 2,159.09 2,168.07 2,134.75 2,148.39 0.0M
2022-02-09 2,128.39 2,165.55 2,127.63 2,154.36 0.0M
2022-02-08 2,117.54 2,136.10 2,104.65 2,112.92 0.0M
2022-02-07 2,108.88 2,128.87 2,100.70 2,123.80 0.0M
2022-02-04 2,154.04 2,160.26 2,092.00 2,096.66 0.0M
2022-02-03 2,184.82 2,184.82 2,136.44 2,146.42 0.0M
2022-02-02 2,204.38 2,215.81 2,174.19 2,199.95 0.0M
2022-02-01 2,181.33 2,203.69 2,178.95 2,185.69 0.0M
2022-01-31 2,154.74 2,169.47 2,144.13 2,157.34 0.0M
2022-01-28 2,156.91 2,157.88 2,093.41 2,122.46 0.0M
2022-01-27 2,136.36 2,176.13 2,132.45 2,159.85 0.0M
2022-01-26 2,155.61 2,205.62 2,149.90 2,176.59 0.0M
2022-01-25 2,174.50 2,183.89 2,118.83 2,130.08 0.0M
2022-01-24 2,238.99 2,244.39 2,136.27 2,154.43 0.0M
2022-01-21 2,271.55 2,271.55 2,230.52 2,254.03 0.0M
2022-01-20 2,290.95 2,301.15 2,266.79 2,292.69 0.0M
2022-01-19 2,243.35 2,299.79 2,241.91 2,273.86 0.0M
2022-01-18 2,285.47 2,285.47 2,247.64 2,260.09 0.0M
2022-01-17 2,288.95 2,300.13 2,276.37 2,293.68 0.0M
2022-01-14 2,316.47 2,317.22 2,274.06 2,278.30 0.0M
2022-01-13 2,346.38 2,353.14 2,323.01 2,335.62 0.0M
2022-01-12 2,342.82 2,355.99 2,319.34 2,351.04 0.0M
2022-01-11 2,309.31 2,330.12 2,306.16 2,322.45 0.0M
2022-01-10 2,389.62 2,393.34 2,290.12 2,296.67 0.0M
2022-01-07 2,403.08 2,407.85 2,361.48 2,373.32 0.0M
2022-01-05 2,430.80 2,435.13 2,416.57 2,421.74 0.0M
2022-01-04 2,399.40 2,433.02 2,399.24 2,428.97 0.0M
2022-01-03 2,367.47 2,401.48 2,365.36 2,388.76 0.0M