NASDAQ OMX Nordic Materials SEK (NOMXNMASEK)

NOMXNMASEK
🏛️ Schweden →
1,062.55
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 1,336.28 1,338.92 1,320.98 1,320.98 0.0M
2022-12-29 1,334.24 1,343.57 1,329.80 1,337.62 0.0M
2022-12-28 1,342.55 1,352.82 1,334.96 1,336.52 0.0M
2022-12-27 1,353.01 1,357.27 1,340.27 1,340.41 0.0M
2022-12-23 1,334.60 1,348.63 1,332.05 1,343.82 0.0M
2022-12-22 1,337.88 1,348.53 1,328.40 1,331.67 0.0M
2022-12-21 1,328.39 1,351.15 1,318.97 1,341.16 0.0M
2022-12-20 1,302.32 1,326.67 1,296.52 1,324.55 0.0M
2022-12-19 1,312.23 1,319.40 1,301.89 1,311.57 0.0M
2022-12-16 1,315.00 1,319.45 1,289.19 1,306.04 0.0M
2022-12-15 1,322.19 1,328.99 1,306.46 1,314.87 0.0M
2022-12-14 1,358.73 1,359.49 1,331.13 1,339.21 0.0M
2022-12-13 1,360.19 1,382.64 1,356.43 1,359.38 0.0M
2022-12-12 1,374.71 1,375.12 1,351.33 1,355.59 0.0M
2022-12-09 1,362.30 1,384.77 1,362.02 1,380.59 0.0M
2022-12-08 1,349.93 1,367.59 1,348.17 1,358.44 0.0M
2022-12-07 1,351.47 1,358.24 1,342.91 1,346.61 0.0M
2022-12-06 1,363.31 1,363.77 1,352.91 1,360.80 0.0M
2022-12-05 1,351.31 1,379.63 1,346.28 1,363.82 0.0M
2022-12-02 1,345.68 1,352.11 1,333.53 1,347.84 0.0M
2022-12-01 1,355.41 1,361.42 1,336.46 1,344.53 0.0M
2022-11-30 1,346.72 1,356.49 1,334.70 1,348.62 0.0M
2022-11-29 1,319.64 1,346.48 1,319.39 1,341.65 0.0M
2022-11-28 1,320.58 1,320.72 1,309.45 1,313.09 0.0M
2022-11-25 1,331.95 1,334.89 1,318.15 1,327.52 0.0M
2022-11-24 1,328.52 1,339.12 1,321.70 1,329.38 0.0M
2022-11-23 1,336.53 1,342.00 1,325.82 1,328.33 0.0M
2022-11-22 1,316.83 1,338.35 1,316.83 1,332.86 0.0M
2022-11-21 1,314.38 1,317.06 1,299.35 1,311.28 0.0M
2022-11-18 1,321.68 1,332.14 1,314.99 1,321.71 0.0M
2022-11-17 1,314.65 1,327.85 1,302.09 1,314.03 0.0M
2022-11-16 1,323.21 1,326.79 1,308.44 1,324.82 0.0M
2022-11-15 1,325.13 1,327.26 1,311.10 1,322.20 0.0M
2022-11-14 1,330.92 1,333.79 1,311.32 1,323.72 0.0M
2022-11-11 1,333.51 1,342.50 1,311.67 1,327.49 0.0M
2022-11-10 1,309.59 1,327.40 1,295.07 1,318.51 0.0M
2022-11-09 1,316.71 1,322.03 1,308.35 1,318.69 0.0M
2022-11-08 1,311.56 1,322.30 1,304.41 1,318.30 0.0M
2022-11-07 1,303.62 1,322.06 1,297.39 1,315.32 0.0M
2022-11-04 1,264.49 1,309.46 1,264.49 1,305.60 0.0M
2022-11-03 1,247.24 1,259.65 1,241.98 1,255.25 0.0M
2022-11-02 1,266.90 1,273.87 1,256.96 1,259.28 0.0M
2022-11-01 1,259.02 1,279.87 1,259.02 1,267.53 0.0M
2022-10-31 1,259.18 1,264.65 1,246.90 1,251.34 0.0M
2022-10-28 1,285.34 1,285.47 1,256.65 1,261.97 0.0M
2022-10-27 1,309.68 1,311.51 1,284.00 1,301.17 0.0M
2022-10-26 1,290.33 1,313.88 1,287.94 1,311.15 0.0M
2022-10-25 1,291.64 1,294.52 1,266.14 1,294.03 0.0M
2022-10-24 1,280.07 1,298.95 1,263.13 1,290.74 0.0M
2022-10-21 1,268.89 1,272.92 1,235.68 1,272.26 0.0M
2022-10-20 1,273.45 1,285.58 1,258.56 1,277.87 0.0M
2022-10-19 1,291.84 1,294.37 1,270.58 1,280.18 0.0M
2022-10-18 1,310.47 1,318.66 1,291.32 1,293.00 0.0M
2022-10-17 1,285.93 1,312.28 1,278.29 1,306.24 0.0M
2022-10-14 1,291.42 1,308.75 1,278.24 1,283.53 0.0M
2022-10-13 1,242.86 1,266.50 1,229.23 1,264.84 0.0M
2022-10-12 1,260.96 1,268.80 1,241.16 1,245.93 0.0M
2022-10-11 1,255.33 1,268.18 1,237.32 1,255.04 0.0M
2022-10-10 1,228.22 1,272.87 1,228.19 1,261.93 0.0M
2022-10-07 1,251.00 1,256.30 1,226.19 1,236.77 0.0M
2022-10-06 1,270.43 1,274.85 1,249.80 1,254.83 0.0M
2022-10-05 1,267.34 1,273.29 1,244.00 1,255.92 0.0M
2022-10-04 1,246.52 1,272.96 1,245.56 1,272.96 0.0M
2022-10-03 1,191.68 1,233.47 1,184.43 1,228.15 0.0M
2022-09-30 1,187.87 1,202.78 1,178.66 1,200.39 0.0M
2022-09-29 1,199.64 1,201.36 1,166.57 1,182.53 0.0M
2022-09-28 1,189.88 1,200.26 1,158.76 1,200.08 0.0M
2022-09-27 1,191.79 1,205.95 1,189.29 1,197.53 0.0M
2022-09-26 1,176.87 1,200.62 1,172.17 1,185.29 0.0M
2022-09-23 1,238.88 1,244.71 1,187.07 1,192.19 0.0M
2022-09-22 1,243.32 1,251.63 1,232.08 1,234.57 0.0M
2022-09-21 1,246.81 1,271.23 1,243.89 1,257.45 0.0M
2022-09-20 1,279.43 1,293.06 1,242.34 1,248.91 0.0M
2022-09-19 1,275.64 1,277.40 1,239.90 1,275.36 0.0M
2022-09-16 1,262.61 1,281.12 1,246.23 1,275.29 0.0M
2022-09-15 1,271.05 1,285.58 1,264.13 1,272.11 0.0M
2022-09-14 1,297.42 1,300.85 1,263.11 1,269.64 0.0M
2022-09-13 1,314.98 1,330.67 1,302.17 1,306.48 0.0M
2022-09-12 1,285.68 1,307.87 1,285.24 1,302.33 0.0M
2022-09-09 1,261.97 1,292.67 1,261.48 1,277.53 0.0M
2022-09-08 1,244.33 1,263.04 1,241.61 1,249.39 0.0M
2022-09-07 1,233.31 1,240.99 1,221.51 1,237.58 0.0M
2022-09-06 1,248.39 1,254.93 1,234.01 1,243.04 0.0M
2022-09-05 1,255.90 1,257.12 1,231.40 1,245.86 0.0M
2022-09-02 1,257.77 1,271.76 1,245.56 1,267.33 0.0M
2022-09-01 1,284.20 1,289.13 1,250.51 1,254.03 0.0M
2022-08-31 1,296.02 1,306.51 1,289.14 1,295.70 0.0M
2022-08-30 1,305.62 1,317.26 1,289.07 1,293.62 0.0M
2022-08-29 1,296.29 1,307.40 1,279.02 1,305.55 0.0M
2022-08-26 1,321.87 1,330.91 1,309.30 1,311.30 0.0M
2022-08-25 1,310.28 1,317.08 1,298.97 1,313.19 0.0M
2022-08-24 1,317.98 1,320.65 1,302.09 1,305.71 0.0M
2022-08-23 1,292.87 1,325.36 1,292.87 1,319.43 0.0M
2022-08-22 1,309.91 1,320.48 1,288.36 1,300.56 0.0M
2022-08-19 1,304.76 1,314.73 1,300.88 1,310.66 0.0M
2022-08-18 1,278.08 1,308.37 1,277.92 1,306.40 0.0M
2022-08-17 1,288.43 1,291.02 1,272.73 1,278.30 0.0M
2022-08-16 1,269.70 1,290.09 1,269.70 1,289.59 0.0M
2022-08-15 1,278.72 1,281.56 1,258.91 1,264.59 0.0M
2022-08-12 1,266.21 1,279.03 1,265.51 1,274.62 0.0M
2022-08-11 1,254.83 1,263.17 1,251.96 1,255.20 0.0M
2022-08-10 1,220.38 1,256.40 1,213.97 1,254.36 0.0M
2022-08-09 1,222.58 1,225.68 1,215.72 1,221.90 0.0M
2022-08-08 1,219.77 1,232.39 1,212.96 1,226.16 0.0M
2022-08-05 1,210.44 1,219.23 1,200.69 1,212.87 0.0M
2022-08-04 1,201.41 1,211.09 1,191.30 1,206.98 0.0M
2022-08-03 1,195.40 1,205.54 1,192.35 1,198.15 0.0M
2022-08-02 1,200.03 1,200.03 1,182.73 1,194.67 0.0M
2022-08-01 1,212.01 1,222.44 1,199.45 1,202.04 0.0M
2022-07-29 1,199.05 1,216.72 1,195.49 1,212.55 0.0M
2022-07-28 1,183.23 1,202.05 1,181.87 1,188.19 0.0M
2022-07-27 1,158.81 1,172.62 1,158.77 1,172.24 0.0M
2022-07-26 1,167.51 1,177.00 1,152.86 1,155.64 0.0M
2022-07-25 1,154.32 1,167.91 1,140.35 1,163.29 0.0M
2022-07-22 1,179.75 1,180.56 1,147.54 1,159.19 0.0M
2022-07-21 1,174.68 1,194.09 1,165.82 1,186.94 0.0M
2022-07-20 1,192.55 1,200.88 1,181.19 1,195.47 0.0M
2022-07-19 1,168.77 1,188.01 1,161.23 1,186.59 0.0M
2022-07-18 1,166.18 1,183.06 1,164.26 1,175.80 0.0M
2022-07-15 1,131.62 1,160.18 1,129.50 1,157.98 0.0M
2022-07-14 1,147.88 1,152.49 1,120.06 1,130.71 0.0M
2022-07-13 1,170.25 1,176.21 1,137.71 1,149.12 0.0M
2022-07-12 1,159.91 1,177.93 1,156.74 1,175.42 0.0M
2022-07-11 1,169.50 1,179.35 1,153.55 1,164.27 0.0M
2022-07-08 1,186.46 1,192.10 1,167.52 1,188.80 0.0M
2022-07-07 1,163.27 1,198.48 1,158.68 1,192.80 0.0M
2022-07-06 1,146.36 1,164.97 1,146.02 1,152.33 0.0M
2022-07-05 1,190.44 1,193.15 1,139.01 1,139.01 0.0M
2022-07-04 1,168.61 1,191.85 1,168.42 1,184.86 0.0M
2022-07-01 1,162.94 1,175.28 1,148.48 1,160.92 0.0M
2022-06-30 1,201.33 1,203.38 1,162.78 1,169.80 0.0M
2022-06-29 1,220.67 1,236.52 1,215.99 1,227.50 0.0M
2022-06-28 1,225.25 1,249.23 1,225.25 1,233.00 0.0M
2022-06-27 1,206.78 1,232.85 1,205.66 1,217.12 0.0M
2022-06-23 1,211.80 1,216.63 1,186.76 1,192.02 0.0M
2022-06-22 1,240.65 1,240.84 1,214.05 1,216.82 0.0M
2022-06-21 1,260.20 1,279.07 1,254.72 1,255.31 0.0M
2022-06-20 1,228.96 1,253.59 1,218.71 1,253.44 0.0M
2022-06-17 1,247.26 1,250.23 1,218.62 1,227.96 0.0M
2022-06-16 1,269.54 1,275.50 1,236.72 1,244.56 0.0M
2022-06-15 1,264.04 1,281.60 1,248.53 1,275.13 0.0M
2022-06-14 1,289.93 1,290.42 1,237.04 1,255.92 0.0M
2022-06-13 1,307.14 1,311.75 1,270.26 1,285.87 0.0M
2022-06-10 1,345.07 1,350.80 1,303.10 1,316.68 0.0M
2022-06-09 1,387.18 1,387.29 1,352.51 1,354.25 0.0M
2022-06-08 1,415.11 1,416.14 1,386.26 1,400.95 0.0M
2022-06-07 1,400.55 1,414.99 1,398.38 1,413.82 0.0M
2022-06-03 1,403.01 1,407.14 1,378.84 1,390.14 0.0M
2022-06-02 1,389.62 1,398.12 1,380.36 1,395.50 0.0M
2022-06-01 1,404.17 1,407.71 1,367.56 1,382.26 0.0M
2022-05-31 1,421.46 1,425.70 1,393.97 1,397.18 0.0M
2022-05-30 1,420.75 1,437.64 1,420.67 1,425.74 0.0M
2022-05-27 1,415.63 1,418.99 1,394.98 1,417.03 0.0M
2022-05-25 1,396.63 1,407.14 1,386.36 1,399.71 0.0M
2022-05-24 1,367.42 1,395.09 1,366.99 1,383.41 0.0M
2022-05-23 1,373.08 1,381.54 1,364.58 1,381.54 0.0M
2022-05-20 1,374.64 1,382.71 1,360.69 1,361.80 0.0M
2022-05-19 1,352.67 1,361.13 1,334.36 1,360.03 0.0M
2022-05-18 1,380.54 1,382.51 1,363.64 1,367.89 0.0M
2022-05-17 1,351.69 1,378.06 1,346.83 1,371.97 0.0M
2022-05-16 1,323.55 1,356.80 1,319.35 1,339.40 0.0M
2022-05-13 1,321.00 1,334.47 1,310.82 1,323.59 0.0M
2022-05-12 1,331.05 1,331.38 1,299.64 1,312.27 0.0M
2022-05-11 1,349.61 1,356.34 1,314.32 1,346.45 0.0M
2022-05-10 1,337.81 1,356.00 1,331.13 1,340.36 0.0M
2022-05-09 1,346.36 1,356.34 1,324.70 1,330.23 0.0M
2022-05-06 1,384.51 1,391.79 1,343.47 1,360.11 0.0M
2022-05-05 1,418.25 1,426.99 1,386.09 1,389.96 0.0M
2022-05-04 1,420.06 1,428.15 1,398.00 1,399.64 0.0M
2022-05-03 1,432.80 1,432.82 1,397.01 1,415.87 0.0M
2022-05-02 1,433.76 1,443.77 1,324.67 1,414.01 0.0M
2022-04-29 1,416.74 1,447.80 1,416.74 1,441.65 0.0M
2022-04-28 1,449.27 1,451.99 1,397.70 1,404.92 0.0M
2022-04-27 1,401.41 1,440.13 1,396.45 1,438.47 0.0M
2022-04-26 1,399.55 1,435.33 1,389.67 1,393.01 0.0M
2022-04-25 1,415.24 1,428.99 1,388.18 1,388.18 0.0M
2022-04-22 1,479.34 1,490.72 1,452.19 1,453.45 0.0M
2022-04-21 1,492.14 1,507.23 1,478.72 1,501.41 0.0M
2022-04-20 1,508.48 1,509.08 1,487.68 1,492.09 0.0M
2022-04-19 1,509.93 1,528.07 1,500.82 1,506.74 0.0M
2022-04-14 1,508.57 1,511.06 1,487.80 1,509.84 0.0M
2022-04-13 1,476.99 1,506.81 1,475.47 1,503.80 0.0M
2022-04-12 1,466.28 1,477.05 1,456.13 1,472.43 0.0M
2022-04-11 1,481.94 1,485.79 1,463.20 1,474.60 0.0M
2022-04-08 1,477.48 1,502.55 1,474.31 1,487.43 0.0M
2022-04-07 1,463.48 1,477.08 1,451.48 1,465.38 0.0M
2022-04-06 1,472.55 1,479.98 1,443.11 1,457.78 0.0M
2022-04-05 1,435.50 1,468.74 1,432.82 1,468.74 0.0M
2022-04-04 1,437.21 1,443.26 1,426.89 1,436.52 0.0M
2022-04-01 1,412.36 1,435.91 1,404.63 1,432.93 0.0M
2022-03-31 1,430.66 1,433.06 1,403.05 1,407.57 0.0M
2022-03-30 1,410.29 1,429.39 1,408.68 1,428.05 0.0M
2022-03-29 1,465.40 1,471.69 1,407.79 1,407.79 0.0M
2022-03-28 1,456.72 1,462.50 1,449.53 1,459.42 0.0M
2022-03-25 1,445.64 1,457.74 1,430.61 1,450.29 0.0M
2022-03-24 1,438.71 1,445.81 1,428.74 1,445.45 0.0M
2022-03-23 1,437.10 1,442.37 1,415.18 1,432.63 0.0M
2022-03-22 1,419.03 1,438.16 1,409.69 1,429.16 0.0M
2022-03-21 1,373.69 1,420.30 1,371.43 1,416.07 0.0M
2022-03-18 1,382.49 1,387.54 1,365.16 1,366.45 0.0M
2022-03-17 1,374.89 1,383.62 1,359.51 1,374.38 0.0M
2022-03-16 1,349.58 1,368.26 1,349.26 1,362.05 0.0M
2022-03-15 1,344.75 1,347.29 1,317.89 1,332.90 0.0M
2022-03-14 1,349.71 1,365.41 1,332.25 1,357.30 0.0M
2022-03-11 1,326.47 1,362.51 1,318.72 1,343.42 0.0M
2022-03-10 1,293.19 1,327.73 1,282.77 1,321.89 0.0M
2022-03-09 1,314.02 1,315.84 1,268.32 1,283.80 0.0M
2022-03-08 1,297.44 1,323.96 1,291.02 1,294.48 0.0M
2022-03-07 1,290.08 1,333.18 1,287.53 1,308.96 0.0M
2022-03-04 1,351.80 1,353.22 1,307.38 1,313.32 0.0M
2022-03-03 1,382.86 1,402.05 1,359.81 1,362.87 0.0M
2022-03-02 1,341.07 1,387.88 1,335.92 1,385.22 0.0M
2022-03-01 1,356.75 1,364.69 1,340.68 1,343.67 0.0M
2022-02-28 1,350.43 1,367.23 1,339.98 1,355.12 0.0M
2022-02-25 1,333.03 1,367.20 1,324.74 1,366.74 0.0M
2022-02-24 1,307.18 1,337.90 1,299.95 1,322.00 0.0M
2022-02-23 1,342.98 1,357.84 1,342.54 1,348.03 0.0M
2022-02-22 1,325.27 1,350.00 1,323.75 1,337.30 0.0M
2022-02-21 1,373.17 1,376.00 1,342.33 1,357.29 0.0M
2022-02-18 1,362.27 1,373.32 1,352.97 1,368.92 0.0M
2022-02-17 1,378.42 1,383.16 1,366.16 1,368.03 0.0M
2022-02-16 1,368.39 1,382.46 1,364.32 1,380.68 0.0M
2022-02-15 1,359.59 1,370.37 1,357.03 1,364.94 0.0M
2022-02-14 1,356.55 1,368.63 1,352.16 1,362.37 0.0M
2022-02-11 1,370.93 1,380.48 1,365.70 1,378.25 0.0M
2022-02-10 1,366.68 1,373.42 1,354.48 1,371.79 0.0M
2022-02-09 1,357.46 1,371.01 1,346.41 1,363.24 0.0M
2022-02-08 1,335.70 1,356.49 1,327.93 1,350.37 0.0M
2022-02-07 1,331.96 1,345.25 1,331.09 1,335.24 0.0M
2022-02-04 1,332.00 1,337.83 1,320.15 1,328.39 0.0M
2022-02-03 1,339.79 1,341.40 1,317.59 1,327.46 0.0M
2022-02-02 1,354.23 1,355.99 1,334.65 1,336.20 0.0M
2022-02-01 1,318.52 1,350.90 1,318.44 1,345.82 0.0M
2022-01-31 1,339.39 1,339.39 1,301.70 1,305.98 0.0M
2022-01-28 1,340.87 1,356.48 1,304.56 1,321.92 0.0M
2022-01-27 1,329.90 1,332.10 1,307.52 1,325.97 0.0M
2022-01-26 1,325.66 1,350.34 1,324.67 1,346.20 0.0M
2022-01-25 1,299.25 1,323.14 1,299.18 1,313.08 0.0M
2022-01-24 1,316.42 1,323.51 1,280.05 1,286.04 0.0M
2022-01-21 1,344.20 1,347.52 1,315.38 1,319.38 0.0M
2022-01-20 1,358.74 1,367.83 1,348.08 1,354.89 0.0M
2022-01-19 1,330.47 1,360.30 1,328.41 1,349.69 0.0M
2022-01-18 1,324.40 1,338.95 1,315.55 1,336.27 0.0M
2022-01-17 1,325.81 1,335.86 1,324.88 1,325.90 0.0M
2022-01-14 1,322.05 1,328.99 1,310.02 1,316.99 0.0M
2022-01-13 1,312.29 1,336.50 1,312.27 1,333.78 0.0M
2022-01-12 1,311.41 1,319.33 1,309.56 1,314.42 0.0M
2022-01-11 1,305.88 1,310.85 1,296.85 1,304.21 0.0M
2022-01-10 1,317.00 1,325.00 1,296.42 1,300.19 0.0M
2022-01-07 1,306.67 1,319.22 1,306.38 1,316.57 0.0M
2022-01-05 1,304.17 1,323.39 1,303.18 1,323.39 0.0M
2022-01-04 1,282.77 1,305.18 1,281.40 1,302.06 0.0M
2022-01-03 1,276.20 1,286.66 1,274.26 1,279.26 0.0M