NASDAQ OMX Nordic Investment Companies SEK Net (NOMXNICSEKNI)

NOMXNICSEKNI
🏛️ Schweden →
3,737.96
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
2023-12-29 2,854.40 2,869.35 2,854.36 2,864.33 0.0M
2023-12-28 2,856.76 2,860.36 2,842.50 2,854.90 0.0M
2023-12-27 2,852.92 2,869.87 2,846.84 2,855.85 0.0M
2023-12-22 2,826.80 2,857.69 2,820.42 2,847.19 0.0M
2023-12-21 2,850.15 2,851.31 2,819.09 2,835.37 0.0M
2023-12-20 2,880.47 2,884.53 2,859.86 2,873.68 0.0M
2023-12-19 2,857.71 2,888.30 2,857.71 2,873.81 0.0M
2023-12-18 2,861.72 2,868.10 2,847.07 2,856.75 0.0M
2023-12-15 2,860.35 2,886.72 2,860.25 2,875.73 0.0M
2023-12-14 2,821.24 2,858.12 2,821.11 2,848.49 0.0M
2023-12-13 2,775.37 2,795.31 2,775.07 2,776.45 0.0M
2023-12-12 2,792.06 2,792.08 2,765.63 2,773.00 0.0M
2023-12-11 2,748.07 2,787.03 2,743.27 2,786.84 0.0M
2023-12-08 2,735.08 2,763.13 2,731.91 2,751.14 0.0M
2023-12-07 2,725.52 2,739.73 2,703.76 2,733.10 0.0M
2023-12-06 2,710.39 2,745.39 2,699.03 2,737.87 0.0M
2023-12-05 2,644.25 2,708.97 2,642.41 2,704.59 0.0M
2023-12-04 2,661.29 2,671.24 2,640.54 2,645.13 0.0M
2023-12-01 2,644.64 2,666.28 2,642.47 2,659.74 0.0M
2023-11-30 2,630.39 2,648.34 2,614.54 2,640.92 0.0M
2023-11-29 2,603.65 2,632.28 2,603.34 2,624.39 0.0M
2023-11-28 2,633.47 2,636.20 2,598.68 2,603.94 0.0M
2023-11-27 2,640.18 2,652.32 2,629.15 2,637.04 0.0M
2023-11-24 2,619.84 2,642.62 2,619.83 2,640.86 0.0M
2023-11-23 2,614.30 2,653.23 2,611.14 2,617.60 0.0M
2023-11-22 2,600.69 2,621.85 2,599.33 2,613.09 0.0M
2023-11-21 2,604.69 2,616.03 2,596.08 2,598.04 0.0M
2023-11-20 2,579.73 2,603.68 2,576.60 2,600.98 0.0M
2023-11-17 2,556.29 2,590.49 2,554.00 2,580.08 0.0M
2023-11-16 2,572.68 2,580.19 2,547.83 2,551.25 0.0M
2023-11-15 2,573.04 2,612.01 2,569.27 2,580.85 0.0M
2023-11-14 2,482.99 2,572.02 2,478.23 2,572.02 0.0M
2023-11-13 2,492.68 2,498.28 2,471.31 2,479.74 0.0M
2023-11-10 2,494.97 2,494.99 2,472.33 2,481.90 0.0M
2023-11-09 2,475.43 2,506.74 2,466.30 2,506.74 0.0M
2023-11-08 2,460.75 2,485.95 2,455.33 2,476.33 0.0M
2023-11-07 2,463.54 2,480.66 2,460.10 2,469.91 0.0M
2023-11-06 2,487.64 2,491.55 2,460.53 2,471.55 0.0M
2023-11-03 2,485.41 2,495.44 2,473.70 2,474.15 0.0M
2023-11-02 2,434.20 2,490.66 2,433.82 2,468.61 0.0M
2023-11-01 2,416.82 2,426.26 2,402.23 2,415.30 0.0M
2023-10-31 2,410.92 2,413.18 2,389.06 2,412.34 0.0M
2023-10-30 2,390.88 2,410.65 2,377.28 2,386.63 0.0M
2023-10-27 2,381.75 2,400.33 2,372.66 2,389.13 0.0M
2023-10-26 2,345.53 2,394.42 2,339.12 2,380.42 0.0M
2023-10-25 2,368.99 2,390.49 2,345.29 2,365.85 0.0M
2023-10-24 2,347.90 2,373.27 2,334.79 2,367.06 0.0M
2023-10-23 2,351.13 2,363.87 2,324.14 2,350.38 0.0M
2023-10-20 2,379.09 2,379.09 2,337.80 2,345.44 0.0M
2023-10-19 2,398.66 2,410.69 2,384.48 2,385.04 0.0M
2023-10-18 2,446.33 2,452.47 2,412.36 2,412.36 0.0M
2023-10-17 2,486.67 2,497.65 2,438.67 2,463.31 0.0M
2023-10-16 2,498.28 2,506.07 2,479.33 2,492.63 0.0M
2023-10-13 2,524.98 2,526.96 2,499.20 2,502.08 0.0M
2023-10-12 2,525.64 2,566.27 2,525.64 2,537.43 0.0M
2023-10-11 2,503.76 2,522.16 2,498.62 2,510.45 0.0M
2023-10-10 2,461.38 2,511.66 2,461.36 2,508.12 0.0M
2023-10-09 2,439.21 2,468.45 2,437.99 2,444.07 0.0M
2023-10-06 2,419.92 2,437.48 2,403.64 2,437.33 0.0M
2023-10-05 2,404.20 2,436.99 2,404.20 2,422.40 0.0M
2023-10-04 2,407.53 2,418.59 2,389.62 2,400.33 0.0M
2023-10-03 2,423.62 2,448.56 2,418.36 2,422.37 0.0M
2023-10-02 2,448.93 2,462.53 2,423.63 2,435.89 0.0M
2023-09-29 2,454.52 2,472.34 2,440.86 2,444.79 0.0M
2023-09-28 2,438.96 2,446.96 2,425.51 2,438.02 0.0M
2023-09-27 2,436.93 2,452.11 2,428.45 2,434.88 0.0M
2023-09-26 2,457.27 2,464.43 2,433.09 2,436.14 0.0M
2023-09-25 2,484.05 2,495.60 2,452.17 2,466.21 0.0M
2023-09-22 2,494.46 2,501.91 2,475.62 2,481.62 0.0M
2023-09-21 2,513.44 2,527.50 2,498.12 2,502.62 0.0M
2023-09-20 2,508.49 2,539.83 2,508.49 2,532.73 0.0M
2023-09-19 2,524.09 2,549.82 2,505.61 2,511.36 0.0M
2023-09-18 2,536.82 2,540.38 2,525.09 2,530.89 0.0M
2023-09-15 2,543.12 2,559.31 2,540.61 2,541.91 0.0M
2023-09-14 2,496.82 2,528.93 2,492.94 2,527.05 0.0M
2023-09-13 2,508.62 2,509.29 2,489.77 2,500.36 0.0M
2023-09-12 2,551.27 2,553.16 2,514.59 2,519.63 0.0M
2023-09-11 2,554.34 2,567.98 2,534.46 2,547.84 0.0M
2023-09-08 2,578.17 2,579.05 2,546.39 2,552.36 0.0M
2023-09-07 2,581.35 2,590.68 2,560.07 2,569.62 0.0M
2023-09-06 2,563.99 2,596.12 2,558.06 2,589.89 0.0M
2023-09-05 2,528.64 2,582.25 2,528.25 2,568.82 0.0M
2023-09-04 2,518.28 2,549.67 2,518.28 2,533.61 0.0M
2023-09-01 2,510.26 2,526.13 2,493.15 2,514.93 0.0M
2023-08-31 2,511.77 2,532.78 2,508.61 2,518.88 0.0M
2023-08-30 2,508.57 2,518.23 2,489.82 2,507.99 0.0M
2023-08-29 2,490.79 2,506.41 2,481.86 2,502.20 0.0M
2023-08-28 2,487.94 2,496.65 2,469.55 2,486.55 0.0M
2023-08-25 2,466.62 2,494.11 2,463.63 2,474.54 0.0M
2023-08-24 2,503.53 2,519.91 2,481.41 2,482.33 0.0M
2023-08-23 2,465.11 2,494.44 2,461.21 2,492.76 0.0M
2023-08-22 2,461.38 2,473.72 2,453.19 2,462.69 0.0M
2023-08-21 2,463.29 2,488.99 2,444.59 2,444.59 0.0M
2023-08-18 2,462.80 2,473.50 2,447.02 2,466.81 0.0M
2023-08-17 2,495.98 2,496.24 2,471.21 2,474.84 0.0M
2023-08-16 2,503.79 2,521.44 2,499.67 2,515.58 0.0M
2023-08-15 2,541.42 2,542.96 2,503.60 2,515.49 0.0M
2023-08-14 2,532.88 2,556.44 2,527.72 2,545.22 0.0M
2023-08-11 2,576.08 2,581.36 2,539.89 2,546.59 0.0M
2023-08-10 2,572.27 2,589.49 2,566.51 2,581.54 0.0M
2023-08-09 2,558.85 2,581.52 2,556.97 2,569.98 0.0M
2023-08-08 2,543.33 2,564.21 2,541.28 2,546.41 0.0M
2023-08-07 2,555.84 2,570.03 2,546.30 2,555.17 0.0M
2023-08-04 2,552.98 2,569.78 2,540.52 2,568.95 0.0M
2023-08-03 2,570.45 2,576.80 2,542.04 2,547.33 0.0M
2023-08-02 2,585.43 2,603.28 2,566.29 2,587.93 0.0M
2023-08-01 2,618.48 2,624.91 2,610.35 2,610.55 0.0M
2023-07-31 2,621.60 2,635.51 2,616.89 2,623.79 0.0M
2023-07-28 2,623.53 2,643.16 2,614.47 2,634.19 0.0M
2023-07-27 2,631.20 2,653.95 2,622.04 2,637.92 0.0M
2023-07-26 2,620.16 2,623.23 2,596.99 2,623.19 0.0M
2023-07-25 2,604.97 2,626.45 2,590.55 2,623.39 0.0M
2023-07-24 2,591.80 2,618.76 2,587.39 2,603.79 0.0M
2023-07-21 2,570.95 2,604.63 2,553.83 2,603.78 0.0M
2023-07-20 2,554.58 2,586.34 2,548.27 2,585.73 0.0M
2023-07-19 2,564.37 2,590.99 2,562.94 2,573.72 0.0M
2023-07-18 2,554.83 2,562.73 2,543.22 2,556.55 0.0M
2023-07-17 2,545.13 2,548.00 2,522.04 2,532.27 0.0M
2023-07-14 2,542.08 2,560.92 2,517.75 2,559.15 0.0M
2023-07-13 2,620.78 2,620.85 2,572.70 2,575.30 0.0M
2023-07-12 2,606.83 2,618.54 2,571.17 2,618.42 0.0M
2023-07-11 2,604.85 2,623.39 2,580.72 2,599.84 0.0M
2023-07-10 2,607.93 2,608.06 2,584.18 2,594.41 0.0M
2023-07-07 2,605.44 2,630.87 2,589.86 2,614.20 0.0M
2023-07-06 2,631.43 2,644.26 2,601.61 2,605.55 0.0M
2023-07-05 2,670.51 2,678.33 2,637.57 2,644.57 0.0M
2023-07-04 2,676.46 2,692.55 2,674.30 2,687.32 0.0M
2023-07-03 2,736.28 2,738.47 2,668.96 2,672.47 0.0M
2023-06-30 2,707.12 2,738.76 2,706.38 2,736.00 0.0M
2023-06-29 2,689.21 2,718.13 2,683.07 2,698.19 0.0M
2023-06-28 2,653.20 2,692.65 2,653.20 2,687.93 0.0M
2023-06-27 2,646.74 2,646.85 2,618.66 2,641.67 0.0M
2023-06-26 2,650.52 2,650.52 2,608.10 2,637.88 0.0M
2023-06-22 2,652.85 2,665.35 2,641.52 2,656.46 0.0M
2023-06-21 2,707.35 2,707.41 2,666.28 2,673.36 0.0M
2023-06-20 2,707.90 2,726.73 2,704.36 2,712.34 0.0M
2023-06-19 2,763.16 2,763.16 2,709.93 2,714.52 0.0M
2023-06-16 2,770.88 2,779.22 2,758.84 2,774.86 0.0M
2023-06-15 2,759.04 2,780.07 2,743.90 2,759.67 0.0M
2023-06-14 2,792.25 2,793.38 2,770.20 2,770.20 0.0M
2023-06-13 2,778.29 2,805.00 2,778.29 2,793.33 0.0M
2023-06-12 2,782.81 2,800.84 2,765.43 2,766.80 0.0M
2023-06-09 2,783.88 2,784.47 2,761.88 2,774.42 0.0M
2023-06-08 2,772.23 2,782.63 2,751.51 2,777.56 0.0M
2023-06-07 2,790.52 2,809.42 2,775.52 2,777.54 0.0M
2023-06-05 2,788.86 2,800.30 2,769.10 2,781.51 0.0M
2023-06-02 2,765.84 2,788.77 2,760.03 2,785.95 0.0M
2023-06-01 2,750.41 2,761.09 2,738.96 2,753.61 0.0M
2023-05-31 2,729.52 2,749.59 2,715.82 2,735.76 0.0M
2023-05-30 2,742.45 2,768.04 2,734.44 2,746.47 0.0M
2023-05-29 2,754.23 2,760.94 2,739.03 2,743.77 0.0M
2023-05-26 2,715.76 2,751.36 2,705.92 2,745.32 0.0M
2023-05-25 2,732.59 2,735.98 2,702.80 2,703.33 0.0M
2023-05-24 2,755.50 2,755.74 2,719.50 2,724.15 0.0M
2023-05-23 2,808.12 2,818.43 2,776.72 2,781.11 0.0M
2023-05-22 2,824.38 2,830.27 2,803.46 2,816.90 0.0M
2023-05-19 2,797.82 2,836.28 2,797.78 2,830.56 0.0M
2023-05-17 2,768.68 2,773.35 2,752.46 2,754.67 0.0M
2023-05-16 2,797.14 2,803.24 2,774.25 2,783.31 0.0M
2023-05-15 2,793.17 2,813.50 2,790.47 2,802.89 0.0M
2023-05-12 2,802.01 2,812.58 2,775.90 2,785.78 0.0M
2023-05-11 2,776.98 2,803.24 2,775.47 2,795.55 0.0M
2023-05-10 2,778.63 2,800.53 2,744.84 2,772.05 0.0M
2023-05-09 2,808.15 2,808.15 2,752.51 2,774.15 0.0M
2023-05-08 2,811.87 2,813.51 2,793.48 2,813.51 0.0M
2023-05-05 2,794.73 2,806.25 2,770.05 2,806.25 0.0M
2023-05-04 2,767.73 2,788.52 2,755.61 2,781.25 0.0M
2023-05-03 2,750.03 2,796.38 2,739.08 2,778.15 0.0M
2023-05-02 2,788.81 2,788.81 2,743.46 2,746.12 0.0M
2023-05-01 2,771.36 2,772.03 2,770.39 2,770.98 0.0M
2023-04-28 2,764.50 2,777.58 2,731.55 2,770.42 0.0M
2023-04-27 2,725.10 2,751.20 2,697.92 2,741.01 0.0M
2023-04-26 2,704.26 2,697.68 2,658.27 2,690.17 0.0M
2023-04-25 2,691.94 2,719.21 2,689.68 2,704.26 0.0M
2023-04-24 2,662.50 2,713.98 2,657.38 2,700.48 0.0M
2023-04-21 2,644.17 2,658.34 2,628.65 2,657.36 0.0M
2023-04-20 2,659.79 2,667.79 2,635.94 2,644.82 0.0M
2023-04-19 2,689.35 2,697.14 2,662.26 2,664.28 0.0M
2023-04-18 2,670.33 2,705.88 2,666.89 2,694.71 0.0M
2023-04-17 2,702.16 2,714.59 2,677.63 2,679.02 0.0M
2023-04-14 2,689.80 2,710.57 2,687.05 2,691.59 0.0M
2023-04-13 2,664.39 2,691.17 2,661.45 2,679.76 0.0M
2023-04-12 2,651.66 2,695.89 2,647.84 2,657.24 0.0M
2023-04-11 2,611.27 2,647.46 2,606.79 2,645.88 0.0M
2023-04-06 2,589.72 2,605.70 2,585.01 2,595.11 0.0M
2023-04-05 2,602.74 2,603.09 2,568.59 2,591.80 0.0M
2023-04-04 2,590.89 2,628.94 2,590.50 2,610.78 0.0M
2023-04-03 2,582.52 2,588.31 2,565.16 2,581.11 0.0M
2023-03-31 2,565.92 2,587.94 2,556.23 2,580.81 0.0M
2023-03-30 2,538.08 2,567.00 2,537.13 2,564.77 0.0M
2023-03-29 2,500.02 2,522.81 2,492.22 2,522.18 0.0M
2023-03-28 2,509.12 2,514.64 2,471.11 2,479.85 0.0M
2023-03-27 2,464.49 2,507.02 2,464.11 2,487.45 0.0M
2023-03-24 2,486.78 2,489.90 2,431.83 2,444.23 0.0M
2023-03-23 2,465.01 2,490.38 2,437.78 2,487.66 0.0M
2023-03-22 2,483.79 2,487.88 2,466.74 2,472.38 0.0M
2023-03-21 2,453.06 2,489.86 2,444.36 2,481.59 0.0M
2023-03-20 2,361.11 2,443.01 2,343.31 2,426.45 0.0M
2023-03-17 2,464.51 2,482.81 2,383.06 2,394.53 0.0M
2023-03-16 2,463.21 2,468.18 2,390.08 2,454.03 0.0M
2023-03-15 2,511.97 2,512.52 2,421.03 2,421.03 0.0M
2023-03-14 2,453.26 2,530.59 2,443.37 2,516.04 0.0M
2023-03-13 2,506.59 2,515.74 2,418.52 2,457.94 0.0M
2023-03-10 2,514.85 2,525.69 2,482.07 2,497.01 0.0M
2023-03-09 2,565.95 2,572.14 2,533.60 2,565.15 0.0M
2023-03-08 2,576.49 2,591.98 2,566.40 2,572.45 0.0M
2023-03-07 2,625.82 2,648.22 2,586.69 2,587.89 0.0M
2023-03-06 2,636.85 2,651.20 2,615.55 2,626.92 0.0M
2023-03-03 2,590.55 2,624.53 2,590.55 2,623.04 0.0M
2023-03-02 2,558.29 2,587.84 2,553.91 2,579.73 0.0M
2023-03-01 2,587.07 2,609.51 2,571.22 2,576.11 0.0M
2023-02-28 2,585.76 2,604.70 2,570.21 2,584.56 0.0M
2023-02-27 2,575.12 2,605.70 2,575.12 2,595.20 0.0M
2023-02-24 2,602.44 2,613.32 2,552.59 2,566.90 0.0M
2023-02-23 2,579.68 2,614.18 2,575.49 2,594.43 0.0M
2023-02-22 2,566.80 2,576.20 2,540.40 2,575.85 0.0M
2023-02-21 2,607.70 2,616.01 2,573.75 2,573.75 0.0M
2023-02-20 2,645.23 2,652.18 2,613.03 2,617.59 0.0M
2023-02-17 2,642.77 2,650.89 2,618.99 2,634.10 0.0M
2023-02-16 2,683.70 2,691.41 2,640.46 2,667.50 0.0M
2023-02-15 2,635.53 2,666.08 2,622.16 2,666.08 0.0M
2023-02-14 2,652.80 2,685.48 2,633.53 2,645.25 0.0M
2023-02-13 2,600.30 2,648.41 2,591.98 2,647.46 0.0M
2023-02-10 2,607.92 2,619.18 2,559.74 2,579.09 0.0M
2023-02-09 2,648.53 2,659.39 2,618.34 2,622.54 0.0M
2023-02-08 2,662.53 2,668.50 2,634.31 2,634.31 0.0M
2023-02-07 2,649.48 2,652.34 2,620.81 2,635.65 0.0M
2023-02-06 2,682.44 2,685.44 2,628.37 2,644.06 0.0M
2023-02-03 2,700.34 2,707.60 2,642.06 2,701.93 0.0M
2023-02-02 2,590.40 2,723.81 2,590.40 2,723.81 0.0M
2023-02-01 2,554.78 2,588.78 2,552.03 2,577.63 0.0M
2023-01-31 2,569.47 2,570.90 2,533.58 2,553.79 0.0M
2023-01-30 2,586.92 2,592.52 2,563.08 2,578.07 0.0M
2023-01-27 2,596.38 2,605.80 2,579.23 2,599.45 0.0M
2023-01-26 2,567.44 2,603.47 2,562.36 2,588.41 0.0M
2023-01-25 2,568.18 2,571.34 2,528.57 2,547.28 0.0M
2023-01-24 2,593.16 2,596.85 2,558.90 2,568.46 0.0M
2023-01-23 2,542.76 2,590.66 2,542.76 2,587.38 0.0M
2023-01-20 2,522.13 2,542.27 2,513.15 2,528.26 0.0M
2023-01-19 2,566.96 2,573.50 2,502.49 2,502.82 0.0M
2023-01-18 2,593.48 2,630.88 2,571.58 2,584.11 0.0M
2023-01-17 2,575.57 2,601.85 2,573.63 2,586.85 0.0M
2023-01-16 2,578.83 2,610.83 2,564.65 2,609.32 0.0M
2023-01-13 2,571.73 2,590.26 2,553.12 2,567.51 0.0M
2023-01-12 2,548.46 2,593.47 2,530.71 2,570.67 0.0M
2023-01-11 2,488.27 2,552.50 2,488.26 2,542.78 0.0M
2023-01-10 2,476.24 2,489.07 2,462.37 2,482.48 0.0M
2023-01-09 2,469.31 2,503.16 2,468.97 2,499.21 0.0M
2023-01-05 2,433.61 2,451.54 2,432.17 2,438.04 0.0M
2023-01-04 2,442.50 2,452.42 2,422.04 2,436.41 0.0M
2023-01-03 2,408.81 2,451.58 2,407.66 2,429.27 0.0M
2023-01-02 2,403.23 2,411.79 2,381.93 2,411.79 0.0M