NASDAQ OMX Nordic 120 Net (NOMXN120NI)

NOMXN120NI
🏛️ Schweden →
2,226.05
Letzte Aktualisierung: 2025-10-03
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 1,876.54 1,883.02 1,862.05 1,862.05 0.0M
2022-12-29 1,861.52 1,881.75 1,857.17 1,881.70 0.0M
2022-12-28 1,875.47 1,882.21 1,865.26 1,866.91 0.0M
2022-12-27 1,876.39 1,883.87 1,872.97 1,876.24 0.0M
2022-12-23 1,863.77 1,877.38 1,860.26 1,865.93 0.0M
2022-12-22 1,878.61 1,892.21 1,860.04 1,863.21 0.0M
2022-12-21 1,858.31 1,875.10 1,853.54 1,874.41 0.0M
2022-12-20 1,840.87 1,857.18 1,836.17 1,852.20 0.0M
2022-12-19 1,858.52 1,869.80 1,857.14 1,858.99 0.0M
2022-12-16 1,884.22 1,889.32 1,853.81 1,857.95 0.0M
2022-12-15 1,926.13 1,926.90 1,889.03 1,892.55 0.0M
2022-12-14 1,941.20 1,948.04 1,925.45 1,943.35 0.0M
2022-12-13 1,913.67 1,960.24 1,907.30 1,941.36 0.0M
2022-12-12 1,909.06 1,914.92 1,900.35 1,908.10 0.0M
2022-12-09 1,899.53 1,923.05 1,895.56 1,920.69 0.0M
2022-12-08 1,888.39 1,896.67 1,885.94 1,891.73 0.0M
2022-12-07 1,901.30 1,903.14 1,885.36 1,891.45 0.0M
2022-12-06 1,921.73 1,930.46 1,902.93 1,907.45 0.0M
2022-12-05 1,923.46 1,936.59 1,923.05 1,928.69 0.0M
2022-12-02 1,924.05 1,932.26 1,906.44 1,925.61 0.0M
2022-12-01 1,916.07 1,933.96 1,914.57 1,926.10 0.0M
2022-11-30 1,893.85 1,907.52 1,890.35 1,893.99 0.0M
2022-11-29 1,890.09 1,899.36 1,885.41 1,886.50 0.0M
2022-11-28 1,888.24 1,895.00 1,875.84 1,879.60 0.0M
2022-11-25 1,893.00 1,900.82 1,889.56 1,899.45 0.0M
2022-11-24 1,882.88 1,896.12 1,881.88 1,895.24 0.0M
2022-11-23 1,865.52 1,884.94 1,862.15 1,883.85 0.0M
2022-11-22 1,842.33 1,863.34 1,838.51 1,860.77 0.0M
2022-11-21 1,839.95 1,851.43 1,833.95 1,841.98 0.0M
2022-11-18 1,834.90 1,845.53 1,826.97 1,843.84 0.0M
2022-11-17 1,848.23 1,858.89 1,821.21 1,828.35 0.0M
2022-11-16 1,875.28 1,880.61 1,845.43 1,850.96 0.0M
2022-11-15 1,882.23 1,888.16 1,869.67 1,874.95 0.0M
2022-11-14 1,889.85 1,896.71 1,882.11 1,884.36 0.0M
2022-11-11 1,900.57 1,901.71 1,882.20 1,887.86 0.0M
2022-11-10 1,822.17 1,891.06 1,815.23 1,888.27 0.0M
2022-11-09 1,842.04 1,845.07 1,827.52 1,833.94 0.0M
2022-11-08 1,819.20 1,848.31 1,814.78 1,845.84 0.0M
2022-11-07 1,802.37 1,827.22 1,800.03 1,823.86 0.0M
2022-11-04 1,789.64 1,817.48 1,789.01 1,807.23 0.0M
2022-11-03 1,778.30 1,781.12 1,766.61 1,778.96 0.0M
2022-11-02 1,790.30 1,799.23 1,784.47 1,795.87 0.0M
2022-11-01 1,788.18 1,805.22 1,776.81 1,781.28 0.0M
2022-10-31 1,776.03 1,776.25 1,765.00 1,773.70 0.0M
2022-10-28 1,753.32 1,771.65 1,747.81 1,770.37 0.0M
2022-10-27 1,760.58 1,773.57 1,753.68 1,769.49 0.0M
2022-10-26 1,754.42 1,769.41 1,747.20 1,768.64 0.0M
2022-10-25 1,733.00 1,755.15 1,722.79 1,755.00 0.0M
2022-10-24 1,703.10 1,726.23 1,695.64 1,718.98 0.0M
2022-10-21 1,691.29 1,697.80 1,669.84 1,690.73 0.0M
2022-10-20 1,715.26 1,715.82 1,692.89 1,707.26 0.0M
2022-10-19 1,748.90 1,749.79 1,720.08 1,720.40 0.0M
2022-10-18 1,734.50 1,755.67 1,732.16 1,744.02 0.0M
2022-10-17 1,689.15 1,728.00 1,679.28 1,718.29 0.0M
2022-10-14 1,698.92 1,711.28 1,684.29 1,689.82 0.0M
2022-10-13 1,653.39 1,674.14 1,628.84 1,667.34 0.0M
2022-10-12 1,666.31 1,677.64 1,656.91 1,664.59 0.0M
2022-10-11 1,655.77 1,669.13 1,647.65 1,662.05 0.0M
2022-10-10 1,657.41 1,687.85 1,656.06 1,666.38 0.0M
2022-10-07 1,697.34 1,701.33 1,672.16 1,672.63 0.0M
2022-10-06 1,720.26 1,727.38 1,701.01 1,706.14 0.0M
2022-10-05 1,729.13 1,729.13 1,703.21 1,708.67 0.0M
2022-10-04 1,699.83 1,728.71 1,696.74 1,728.49 0.0M
2022-10-03 1,642.42 1,680.84 1,624.93 1,680.50 0.0M
2022-09-30 1,633.42 1,655.88 1,633.32 1,654.13 0.0M
2022-09-29 1,651.01 1,652.06 1,616.75 1,624.41 0.0M
2022-09-28 1,637.59 1,663.24 1,614.19 1,662.77 0.0M
2022-09-27 1,653.52 1,668.36 1,650.24 1,656.54 0.0M
2022-09-26 1,639.71 1,658.54 1,637.86 1,647.03 0.0M
2022-09-23 1,674.47 1,678.92 1,629.89 1,650.12 0.0M
2022-09-22 1,688.92 1,705.42 1,675.18 1,675.83 0.0M
2022-09-21 1,688.39 1,716.42 1,687.48 1,714.20 0.0M
2022-09-20 1,730.47 1,740.01 1,692.80 1,694.19 0.0M
2022-09-19 1,733.21 1,733.77 1,705.20 1,724.66 0.0M
2022-09-16 1,756.52 1,758.80 1,736.58 1,737.27 0.0M
2022-09-15 1,792.81 1,802.78 1,773.81 1,776.40 0.0M
2022-09-14 1,805.52 1,816.50 1,788.25 1,795.11 0.0M
2022-09-13 1,859.50 1,865.59 1,816.78 1,816.80 0.0M
2022-09-12 1,828.43 1,857.12 1,825.09 1,854.03 0.0M
2022-09-09 1,796.86 1,827.27 1,796.59 1,822.96 0.0M
2022-09-08 1,787.15 1,795.40 1,763.18 1,790.52 0.0M
2022-09-07 1,775.11 1,781.72 1,763.47 1,776.52 0.0M
2022-09-06 1,790.50 1,808.18 1,772.54 1,787.12 0.0M
2022-09-05 1,773.58 1,795.77 1,770.83 1,793.82 0.0M
2022-09-02 1,787.70 1,804.33 1,770.66 1,804.00 0.0M
2022-09-01 1,798.60 1,802.56 1,768.46 1,768.46 0.0M
2022-08-31 1,833.41 1,837.40 1,814.08 1,817.85 0.0M
2022-08-30 1,838.30 1,858.85 1,825.38 1,829.61 0.0M
2022-08-29 1,842.41 1,844.38 1,825.20 1,836.09 0.0M
2022-08-26 1,902.92 1,904.25 1,865.56 1,866.28 0.0M
2022-08-25 1,897.44 1,902.75 1,884.60 1,897.67 0.0M
2022-08-24 1,863.66 1,894.45 1,856.87 1,886.83 0.0M
2022-08-23 1,867.53 1,882.66 1,867.31 1,873.91 0.0M
2022-08-22 1,890.87 1,894.46 1,861.62 1,875.63 0.0M
2022-08-19 1,896.68 1,907.45 1,892.82 1,892.82 0.0M
2022-08-18 1,889.98 1,908.72 1,887.60 1,900.98 0.0M
2022-08-17 1,919.71 1,922.01 1,893.20 1,895.98 0.0M
2022-08-16 1,910.25 1,922.14 1,908.41 1,915.85 0.0M
2022-08-15 1,915.58 1,923.54 1,902.08 1,907.63 0.0M
2022-08-12 1,930.04 1,934.85 1,908.74 1,908.74 0.0M
2022-08-11 1,928.75 1,933.37 1,918.79 1,928.20 0.0M
2022-08-10 1,873.07 1,917.96 1,866.88 1,917.58 0.0M
2022-08-09 1,892.82 1,897.64 1,872.90 1,878.84 0.0M
2022-08-08 1,896.09 1,902.10 1,883.07 1,894.22 0.0M
2022-08-05 1,913.05 1,915.33 1,882.31 1,883.59 0.0M
2022-08-04 1,902.75 1,918.90 1,894.33 1,913.58 0.0M
2022-08-03 1,910.02 1,922.23 1,890.62 1,897.55 0.0M
2022-08-02 1,914.01 1,921.67 1,907.06 1,913.57 0.0M
2022-08-01 1,938.21 1,945.80 1,922.88 1,930.62 0.0M
2022-07-29 1,912.75 1,943.87 1,912.05 1,941.50 0.0M
2022-07-28 1,880.33 1,904.47 1,878.98 1,904.47 0.0M
2022-07-27 1,870.27 1,879.40 1,860.30 1,865.27 0.0M
2022-07-26 1,869.91 1,878.17 1,861.59 1,866.09 0.0M
2022-07-25 1,868.60 1,877.26 1,863.76 1,867.19 0.0M
2022-07-22 1,866.37 1,880.62 1,857.44 1,875.10 0.0M
2022-07-21 1,847.07 1,867.51 1,845.95 1,865.76 0.0M
2022-07-20 1,854.27 1,864.91 1,842.02 1,849.16 0.0M
2022-07-19 1,816.36 1,849.50 1,806.57 1,849.01 0.0M
2022-07-18 1,809.43 1,833.43 1,805.72 1,829.65 0.0M
2022-07-15 1,779.86 1,798.42 1,766.75 1,797.70 0.0M
2022-07-14 1,788.94 1,794.14 1,762.33 1,771.88 0.0M
2022-07-13 1,811.96 1,816.13 1,781.09 1,798.67 0.0M
2022-07-12 1,790.93 1,819.16 1,785.71 1,819.16 0.0M
2022-07-11 1,787.31 1,805.10 1,783.06 1,799.56 0.0M
2022-07-08 1,804.16 1,811.32 1,785.41 1,810.76 0.0M
2022-07-07 1,780.31 1,804.45 1,775.18 1,803.81 0.0M
2022-07-06 1,754.24 1,771.86 1,750.33 1,767.97 0.0M
2022-07-05 1,765.54 1,771.52 1,725.63 1,735.50 0.0M
2022-07-04 1,756.60 1,766.42 1,750.67 1,755.87 0.0M
2022-07-01 1,724.73 1,756.23 1,719.64 1,743.90 0.0M
2022-06-30 1,747.69 1,749.20 1,723.12 1,737.97 0.0M
2022-06-29 1,759.05 1,773.27 1,748.63 1,768.48 0.0M
2022-06-28 1,787.39 1,802.17 1,776.58 1,779.25 0.0M
2022-06-27 1,766.47 1,790.92 1,766.24 1,785.77 0.0M
2022-06-23 1,731.53 1,734.73 1,707.60 1,716.59 0.0M
2022-06-22 1,742.91 1,749.62 1,724.78 1,744.15 0.0M
2022-06-21 1,770.45 1,784.58 1,762.51 1,765.80 0.0M
2022-06-20 1,734.18 1,758.86 1,728.66 1,758.86 0.0M
2022-06-17 1,730.20 1,755.63 1,722.91 1,730.34 0.0M
2022-06-16 1,774.03 1,780.79 1,717.18 1,723.83 0.0M
2022-06-15 1,776.76 1,795.96 1,762.21 1,782.80 0.0M
2022-06-14 1,802.96 1,811.91 1,761.69 1,767.13 0.0M
2022-06-13 1,817.52 1,823.62 1,784.17 1,788.76 0.0M
2022-06-10 1,871.03 1,873.60 1,833.42 1,839.16 0.0M
2022-06-09 1,907.13 1,908.29 1,882.53 1,883.65 0.0M
2022-06-08 1,931.69 1,933.24 1,906.51 1,918.86 0.0M
2022-06-07 1,916.57 1,924.67 1,906.25 1,924.37 0.0M
2022-06-03 1,925.88 1,927.45 1,908.74 1,909.39 0.0M
2022-06-02 1,897.30 1,911.62 1,891.77 1,908.47 0.0M
2022-06-01 1,909.19 1,910.60 1,885.06 1,890.30 0.0M
2022-05-31 1,913.40 1,916.05 1,897.58 1,903.35 0.0M
2022-05-30 1,908.43 1,931.99 1,908.43 1,922.96 0.0M
2022-05-27 1,863.56 1,887.24 1,860.70 1,885.81 0.0M
2022-05-25 1,866.93 1,873.54 1,841.82 1,845.50 0.0M
2022-05-24 1,850.04 1,871.27 1,849.91 1,853.23 0.0M
2022-05-23 1,878.34 1,884.08 1,858.01 1,868.34 0.0M
2022-05-20 1,844.52 1,868.01 1,843.44 1,856.38 0.0M
2022-05-19 1,823.56 1,834.48 1,805.11 1,830.80 0.0M
2022-05-18 1,875.13 1,883.23 1,846.88 1,850.93 0.0M
2022-05-17 1,857.23 1,884.33 1,853.78 1,866.99 0.0M
2022-05-16 1,828.51 1,855.28 1,827.83 1,840.36 0.0M
2022-05-13 1,820.62 1,843.14 1,814.93 1,840.07 0.0M
2022-05-12 1,778.51 1,810.94 1,768.86 1,808.84 0.0M
2022-05-11 1,801.95 1,815.48 1,782.33 1,813.47 0.0M
2022-05-10 1,780.45 1,809.48 1,773.02 1,788.05 0.0M
2022-05-09 1,830.81 1,839.21 1,767.85 1,767.86 0.0M
2022-05-06 1,870.03 1,873.75 1,829.35 1,846.75 0.0M
2022-05-05 1,935.18 1,942.43 1,883.87 1,886.02 0.0M
2022-05-04 1,924.99 1,925.47 1,902.08 1,903.10 0.0M
2022-05-03 1,931.87 1,932.07 1,909.67 1,919.66 0.0M
2022-05-02 1,936.93 1,942.39 1,804.31 1,910.54 0.0M
2022-04-29 1,936.92 1,972.95 1,935.33 1,954.98 0.0M
2022-04-28 1,942.78 1,955.14 1,913.18 1,922.32 0.0M
2022-04-27 1,899.26 1,938.23 1,889.89 1,930.59 0.0M
2022-04-26 1,937.60 1,947.91 1,898.21 1,898.21 0.0M
2022-04-25 1,931.33 1,953.19 1,919.38 1,925.93 0.0M
2022-04-22 1,980.21 1,991.54 1,971.18 1,972.44 0.0M
2022-04-21 2,017.33 2,027.27 2,006.19 2,006.63 0.0M
2022-04-20 1,998.02 2,019.32 1,991.40 2,012.39 0.0M
2022-04-19 1,978.69 1,997.23 1,965.65 1,993.22 0.0M
2022-04-14 1,997.26 1,997.54 1,985.12 1,995.28 0.0M
2022-04-13 1,989.59 1,994.93 1,978.42 1,991.35 0.0M
2022-04-12 1,982.83 1,999.51 1,970.48 1,989.96 0.0M
2022-04-11 2,022.08 2,029.71 1,993.02 1,994.93 0.0M
2022-04-08 2,027.19 2,032.73 2,017.29 2,031.70 0.0M
2022-04-07 1,996.21 2,018.17 1,992.74 2,007.56 0.0M
2022-04-06 2,023.65 2,024.79 1,978.22 1,992.25 0.0M
2022-04-05 2,012.51 2,031.01 2,009.46 2,023.93 0.0M
2022-04-04 2,004.32 2,009.34 1,984.11 2,005.95 0.0M
2022-04-01 1,976.23 1,998.16 1,967.77 1,996.87 0.0M
2022-03-31 2,000.54 2,002.88 1,972.54 1,972.76 0.0M
2022-03-30 1,987.64 1,994.48 1,968.63 1,994.35 0.0M
2022-03-29 1,972.77 1,997.71 1,969.67 1,987.71 0.0M
2022-03-28 1,938.20 1,957.31 1,933.70 1,948.73 0.0M
2022-03-25 1,947.00 1,961.08 1,932.22 1,936.28 0.0M
2022-03-24 1,971.11 1,978.70 1,945.84 1,947.92 0.0M
2022-03-23 1,991.05 1,991.30 1,954.36 1,966.59 0.0M
2022-03-22 1,982.63 1,990.83 1,970.91 1,984.61 0.0M
2022-03-21 1,976.79 1,987.49 1,970.45 1,985.32 0.0M
2022-03-18 1,964.44 1,978.51 1,945.21 1,978.50 0.0M
2022-03-17 1,956.29 1,966.46 1,943.90 1,957.87 0.0M
2022-03-16 1,909.00 1,945.65 1,902.04 1,942.70 0.0M
2022-03-15 1,858.04 1,872.31 1,830.13 1,859.35 0.0M
2022-03-14 1,855.71 1,896.94 1,851.19 1,880.20 0.0M
2022-03-11 1,829.78 1,864.74 1,821.66 1,844.03 0.0M
2022-03-10 1,834.26 1,836.02 1,803.57 1,823.04 0.0M
2022-03-09 1,808.88 1,825.98 1,787.72 1,825.59 0.0M
2022-03-08 1,747.38 1,811.30 1,746.52 1,769.81 0.0M
2022-03-07 1,732.52 1,796.43 1,716.43 1,769.18 0.0M
2022-03-04 1,802.25 1,817.52 1,775.01 1,779.02 0.0M
2022-03-03 1,853.60 1,866.69 1,816.39 1,819.06 0.0M
2022-03-02 1,837.25 1,857.86 1,821.73 1,851.07 0.0M
2022-03-01 1,878.09 1,888.23 1,836.76 1,855.19 0.0M
2022-02-28 1,832.33 1,886.23 1,832.13 1,886.23 0.0M
2022-02-25 1,827.82 1,871.77 1,815.07 1,869.61 0.0M
2022-02-24 1,768.76 1,809.36 1,758.18 1,804.80 0.0M
2022-02-23 1,863.19 1,881.72 1,845.36 1,846.89 0.0M
2022-02-22 1,802.27 1,876.96 1,801.25 1,862.69 0.0M
2022-02-21 1,893.16 1,897.57 1,835.03 1,852.16 0.0M
2022-02-18 1,918.43 1,922.52 1,879.08 1,883.70 0.0M
2022-02-17 1,948.41 1,954.80 1,910.88 1,914.51 0.0M
2022-02-16 1,955.74 1,959.03 1,935.93 1,943.57 0.0M
2022-02-15 1,906.20 1,950.87 1,904.39 1,948.13 0.0M
2022-02-14 1,912.49 1,913.79 1,879.14 1,906.62 0.0M
2022-02-11 1,950.78 1,966.82 1,938.54 1,953.99 0.0M
2022-02-10 2,002.70 2,010.08 1,959.36 1,972.95 0.0M
2022-02-09 1,955.08 1,998.70 1,954.93 1,995.69 0.0M
2022-02-08 1,959.59 1,972.24 1,934.95 1,940.32 0.0M
2022-02-07 1,951.12 1,963.74 1,932.69 1,962.48 0.0M
2022-02-04 1,992.08 1,997.65 1,935.54 1,937.13 0.0M
2022-02-03 2,021.49 2,021.49 1,980.12 1,980.74 0.0M
2022-02-02 2,019.82 2,027.42 2,015.43 2,024.41 0.0M
2022-02-01 1,988.74 2,002.10 1,984.18 1,996.26 0.0M
2022-01-31 1,961.76 1,980.23 1,955.51 1,972.32 0.0M
2022-01-28 1,948.92 1,950.95 1,908.71 1,932.15 0.0M
2022-01-27 1,919.42 1,967.50 1,914.71 1,956.18 0.0M
2022-01-26 1,935.80 1,969.00 1,931.19 1,953.32 0.0M
2022-01-25 1,928.20 1,936.64 1,905.99 1,917.00 0.0M
2022-01-24 1,973.47 1,980.83 1,885.94 1,903.02 0.0M
2022-01-21 2,007.39 2,009.88 1,974.82 1,989.83 0.0M
2022-01-20 2,035.34 2,044.93 2,012.85 2,043.40 0.0M
2022-01-19 2,001.64 2,045.28 1,996.59 2,027.34 0.0M
2022-01-18 2,043.39 2,043.39 2,007.52 2,020.24 0.0M
2022-01-17 2,048.04 2,054.72 2,035.68 2,052.35 0.0M
2022-01-14 2,073.53 2,078.42 2,041.55 2,042.52 0.0M
2022-01-13 2,095.40 2,100.97 2,083.88 2,090.25 0.0M
2022-01-12 2,092.14 2,101.17 2,076.66 2,097.76 0.0M
2022-01-11 2,074.92 2,085.16 2,065.56 2,070.87 0.0M
2022-01-10 2,119.06 2,119.94 2,047.65 2,051.03 0.0M
2022-01-07 2,120.48 2,124.67 2,093.29 2,100.29 0.0M
2022-01-05 2,167.99 2,172.56 2,157.81 2,159.44 0.0M
2022-01-04 2,177.32 2,178.20 2,162.01 2,164.75 0.0M
2022-01-03 2,166.18 2,177.81 2,158.20 2,164.12 0.0M