NASDAQ OMX Nordic Telecom

NOMXNTINI
🏛️ Schweden →
871.01
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
2022-12-30 735.26 735.26 727.03 727.03 0.0M
2022-12-29 725.87 737.74 722.23 737.70 0.0M
2022-12-28 734.22 735.13 727.52 728.01 0.0M
2022-12-27 734.61 738.08 730.97 734.04 0.0M
2022-12-23 728.35 736.18 727.69 729.68 0.0M
2022-12-22 739.48 743.64 727.69 728.40 0.0M
2022-12-21 730.77 739.09 727.05 738.02 0.0M
2022-12-20 726.88 732.82 724.41 728.01 0.0M
2022-12-19 738.58 744.13 736.97 737.59 0.0M
2022-12-16 761.41 762.31 735.21 736.78 0.0M
2022-12-15 789.21 791.95 766.12 766.67 0.0M
2022-12-14 797.80 798.26 786.84 794.73 0.0M
2022-12-13 788.80 810.44 783.18 799.09 0.0M
2022-12-12 784.80 786.75 778.99 784.82 0.0M
2022-12-09 782.95 792.68 779.06 789.68 0.0M
2022-12-08 778.35 782.78 771.60 780.81 0.0M
2022-12-07 785.64 787.87 776.77 778.59 0.0M
2022-12-06 796.12 800.66 788.62 788.89 0.0M
2022-12-05 802.76 804.84 798.23 799.20 0.0M
2022-12-02 802.50 811.73 797.02 804.40 0.0M
2022-12-01 793.42 804.17 792.98 802.59 0.0M
2022-11-30 778.89 782.85 775.95 778.68 0.0M
2022-11-29 786.88 788.22 775.25 776.59 0.0M
2022-11-28 793.45 796.31 784.76 784.76 0.0M
2022-11-25 796.64 799.31 794.46 798.66 0.0M
2022-11-24 790.86 798.52 790.66 797.87 0.0M
2022-11-23 785.94 792.42 781.88 792.12 0.0M
2022-11-22 782.01 789.08 778.10 784.75 0.0M
2022-11-21 781.27 787.17 777.54 782.43 0.0M
2022-11-18 776.02 785.00 773.06 784.78 0.0M
2022-11-17 778.52 781.19 768.19 773.63 0.0M
2022-11-16 793.94 797.52 778.79 781.00 0.0M
2022-11-15 796.43 798.49 791.44 794.44 0.0M
2022-11-14 795.98 800.57 793.05 794.26 0.0M
2022-11-11 792.71 798.43 786.36 795.77 0.0M
2022-11-10 749.24 787.41 747.57 787.41 0.0M
2022-11-09 757.93 760.52 754.17 755.98 0.0M
2022-11-08 751.46 762.69 750.27 761.40 0.0M
2022-11-07 742.13 753.95 741.23 751.04 0.0M
2022-11-04 736.43 747.61 734.03 743.52 0.0M
2022-11-03 739.80 742.02 730.87 733.21 0.0M
2022-11-02 744.82 748.83 740.45 744.85 0.0M
2022-11-01 744.98 750.21 741.74 743.94 0.0M
2022-10-31 737.58 741.57 734.58 741.13 0.0M
2022-10-28 720.64 737.01 719.29 735.98 0.0M
2022-10-27 730.66 737.38 726.31 731.80 0.0M
2022-10-26 730.61 738.05 728.33 737.51 0.0M
2022-10-25 719.97 736.92 718.34 734.87 0.0M
2022-10-24 713.21 721.09 704.31 714.05 0.0M
2022-10-21 712.54 718.09 702.03 710.04 0.0M
2022-10-20 753.77 753.78 710.97 725.64 0.0M
2022-10-19 773.46 773.71 760.81 761.92 0.0M
2022-10-18 768.15 775.38 765.42 769.73 0.0M
2022-10-17 749.84 765.88 748.24 758.63 0.0M
2022-10-14 749.63 757.19 744.19 747.31 0.0M
2022-10-13 730.39 742.50 720.99 739.63 0.0M
2022-10-12 736.19 743.93 731.61 736.49 0.0M
2022-10-11 733.90 740.00 729.07 734.98 0.0M
2022-10-10 736.65 747.12 735.83 737.71 0.0M
2022-10-07 752.93 759.24 742.25 742.38 0.0M
2022-10-06 765.11 765.11 754.42 757.02 0.0M
2022-10-05 769.94 770.20 756.67 759.18 0.0M
2022-10-04 756.59 771.71 756.22 770.85 0.0M
2022-10-03 728.82 751.21 722.02 749.22 0.0M
2022-09-30 728.27 735.88 724.31 734.29 0.0M
2022-09-29 739.94 739.94 720.06 725.53 0.0M
2022-09-28 738.40 746.73 725.95 746.14 0.0M
2022-09-27 741.80 752.52 741.03 745.12 0.0M
2022-09-26 735.63 745.45 733.68 738.59 0.0M
2022-09-23 752.62 753.20 733.09 740.50 0.0M
2022-09-22 762.20 767.94 754.66 755.17 0.0M
2022-09-21 763.48 773.97 762.05 772.82 0.0M
2022-09-20 783.63 785.68 764.51 766.21 0.0M
2022-09-19 785.78 786.11 771.34 778.94 0.0M
2022-09-16 802.88 805.46 785.01 785.01 0.0M
2022-09-15 821.99 825.54 808.54 810.17 0.0M
2022-09-14 830.46 833.90 819.72 822.58 0.0M
2022-09-13 851.19 856.62 834.00 834.00 0.0M
2022-09-12 840.46 851.64 838.82 848.45 0.0M
2022-09-09 828.23 839.73 827.76 839.04 0.0M
2022-09-08 834.11 839.06 816.35 825.96 0.0M
2022-09-07 827.79 834.16 827.02 830.20 0.0M
2022-09-06 829.82 836.89 827.39 833.13 0.0M
2022-09-05 829.48 834.40 826.39 830.81 0.0M
2022-09-02 834.68 844.14 828.39 843.02 0.0M
2022-09-01 839.16 842.48 830.96 830.96 0.0M
2022-08-31 842.54 854.87 839.45 844.78 0.0M
2022-08-30 837.33 849.33 836.92 837.83 0.0M
2022-08-29 842.58 845.14 832.07 835.14 0.0M
2022-08-26 870.47 871.52 851.57 851.71 0.0M
2022-08-25 864.09 869.89 860.33 866.94 0.0M
2022-08-24 854.13 862.28 852.24 859.89 0.0M
2022-08-23 859.25 863.59 854.92 859.01 0.0M
2022-08-22 872.38 874.00 858.89 860.95 0.0M
2022-08-19 873.46 880.33 873.07 873.47 0.0M
2022-08-18 865.81 877.74 862.80 877.01 0.0M
2022-08-17 879.75 881.59 864.34 865.32 0.0M
2022-08-16 872.37 879.18 871.59 878.75 0.0M
2022-08-15 876.69 878.17 868.50 869.41 0.0M
2022-08-12 879.34 880.08 873.95 876.59 0.0M
2022-08-11 887.89 888.62 877.20 879.85 0.0M
2022-08-10 868.03 882.32 866.97 882.12 0.0M
2022-08-09 882.21 883.67 870.67 871.66 0.0M
2022-08-08 887.76 889.25 880.34 883.05 0.0M
2022-08-05 888.70 889.93 879.99 880.83 0.0M
2022-08-04 883.48 891.05 882.75 889.00 0.0M
2022-08-03 877.28 884.24 873.21 881.83 0.0M
2022-08-02 879.15 882.06 874.36 877.13 0.0M
2022-08-01 884.57 891.69 882.55 887.64 0.0M
2022-07-29 879.08 889.12 879.08 885.59 0.0M
2022-07-28 874.81 877.81 866.65 877.42 0.0M
2022-07-27 869.85 872.63 861.98 869.36 0.0M
2022-07-26 865.86 866.52 860.70 865.77 0.0M
2022-07-25 862.18 870.08 861.41 867.44 0.0M
2022-07-22 864.36 870.37 861.56 866.08 0.0M
2022-07-21 849.86 865.20 846.98 865.20 0.0M
2022-07-20 837.38 840.15 831.69 840.12 0.0M
2022-07-19 834.57 836.29 823.94 835.36 0.0M
2022-07-18 834.84 843.18 831.87 838.94 0.0M
2022-07-15 822.86 831.25 817.21 830.42 0.0M
2022-07-14 832.62 835.85 818.53 822.03 0.0M
2022-07-13 850.02 851.27 839.20 846.77 0.0M
2022-07-12 846.84 855.99 841.63 855.57 0.0M
2022-07-11 849.26 857.17 847.38 850.03 0.0M
2022-07-08 854.31 860.13 847.80 859.92 0.0M
2022-07-07 844.21 854.65 839.71 854.63 0.0M
2022-07-06 830.60 841.39 829.90 835.83 0.0M
2022-07-05 837.93 839.13 818.54 820.23 0.0M
2022-07-04 836.30 840.22 832.65 833.30 0.0M
2022-07-01 823.64 837.71 821.41 831.59 0.0M
2022-06-30 833.93 834.65 821.90 827.32 0.0M
2022-06-29 846.19 850.66 841.24 843.86 0.0M
2022-06-28 854.89 861.59 853.04 854.47 0.0M
2022-06-27 841.79 853.95 841.73 853.43 0.0M
2022-06-23 831.10 832.29 820.64 826.15 0.0M
2022-06-22 823.19 837.55 820.17 835.94 0.0M
2022-06-21 834.22 838.91 828.64 831.02 0.0M
2022-06-20 820.02 830.33 817.95 830.33 0.0M
2022-06-17 813.05 825.82 809.89 817.16 0.0M
2022-06-16 833.02 834.09 807.84 811.79 0.0M
2022-06-15 834.55 839.73 828.52 835.71 0.0M
2022-06-14 844.32 847.85 830.58 830.58 0.0M
2022-06-13 839.67 846.56 832.80 836.13 0.0M
2022-06-10 869.71 871.49 850.95 852.78 0.0M
2022-06-09 880.98 885.19 873.45 875.91 0.0M
2022-06-08 886.60 888.35 879.06 884.74 0.0M
2022-06-07 890.42 890.86 878.10 886.26 0.0M
2022-06-03 898.82 899.13 888.58 889.48 0.0M
2022-06-02 884.57 891.68 882.24 889.65 0.0M
2022-06-01 889.82 890.54 879.39 881.85 0.0M
2022-05-31 894.49 894.49 883.12 884.75 0.0M
2022-05-30 901.37 905.93 895.68 898.64 0.0M
2022-05-27 880.72 894.14 878.81 894.14 0.0M
2022-05-25 873.05 875.43 865.25 869.22 0.0M
2022-05-24 873.95 874.95 865.54 866.76 0.0M
2022-05-23 881.79 885.91 872.03 880.41 0.0M
2022-05-20 869.63 880.12 866.19 872.44 0.0M
2022-05-19 859.09 865.66 853.27 864.96 0.0M
2022-05-18 890.03 891.33 875.29 875.84 0.0M
2022-05-17 891.82 896.95 886.41 889.72 0.0M
2022-05-16 880.53 889.01 878.16 884.82 0.0M
2022-05-13 871.23 885.32 868.82 882.63 0.0M
2022-05-12 851.91 866.05 846.68 863.86 0.0M
2022-05-11 865.26 870.27 853.10 866.49 0.0M
2022-05-10 851.73 865.36 846.62 855.45 0.0M
2022-05-09 869.51 874.71 845.41 845.46 0.0M
2022-05-06 894.92 895.60 871.68 879.76 0.0M
2022-05-05 929.39 932.46 900.89 902.20 0.0M
2022-05-04 919.24 921.97 911.40 915.70 0.0M
2022-05-03 917.31 920.85 910.29 919.62 0.0M
2022-05-02 915.62 917.39 855.01 907.64 0.0M
2022-04-29 908.96 929.17 906.31 920.56 0.0M
2022-04-28 931.59 934.24 897.55 905.04 0.0M
2022-04-27 911.45 923.42 905.69 917.07 0.0M
2022-04-26 922.13 930.99 913.32 913.54 0.0M
2022-04-25 910.79 922.55 905.92 914.55 0.0M
2022-04-22 931.83 936.72 926.40 928.27 0.0M
2022-04-21 948.91 954.50 942.63 943.30 0.0M
2022-04-20 942.80 951.83 938.23 945.88 0.0M
2022-04-19 941.83 942.07 927.75 940.68 0.0M
2022-04-14 953.36 953.64 934.74 947.42 0.0M
2022-04-13 951.81 955.63 948.16 952.48 0.0M
2022-04-12 945.33 960.88 943.29 955.92 0.0M
2022-04-11 964.93 967.87 952.17 953.93 0.0M
2022-04-08 969.72 974.71 964.64 971.13 0.0M
2022-04-07 960.34 970.37 959.62 961.75 0.0M
2022-04-06 978.15 979.68 957.98 962.81 0.0M
2022-04-05 977.25 982.58 974.57 980.07 0.0M
2022-04-04 968.73 978.01 961.36 975.82 0.0M
2022-04-01 949.29 962.97 944.86 962.78 0.0M
2022-03-31 966.31 967.18 947.65 947.65 0.0M
2022-03-30 964.29 965.32 951.97 961.78 0.0M
2022-03-29 956.16 968.61 953.16 960.56 0.0M
2022-03-28 943.09 948.93 939.52 943.69 0.0M
2022-03-25 937.43 948.69 935.22 941.89 0.0M
2022-03-24 938.48 943.15 934.36 939.92 0.0M
2022-03-23 946.86 947.13 930.79 935.30 0.0M
2022-03-22 941.11 944.57 936.41 941.78 0.0M
2022-03-21 939.26 943.86 934.59 941.48 0.0M
2022-03-18 931.31 940.00 923.53 940.00 0.0M
2022-03-17 936.66 940.23 925.12 931.42 0.0M
2022-03-16 910.32 929.06 908.60 928.37 0.0M
2022-03-15 893.19 896.20 879.92 892.60 0.0M
2022-03-14 885.59 906.76 884.78 899.98 0.0M
2022-03-11 873.36 890.41 871.20 878.06 0.0M
2022-03-10 871.40 877.01 858.12 867.60 0.0M
2022-03-09 859.52 873.61 855.75 869.18 0.0M
2022-03-08 829.60 859.32 828.47 840.16 0.0M
2022-03-07 827.51 855.83 811.67 840.55 0.0M
2022-03-04 861.62 870.97 847.13 852.60 0.0M
2022-03-03 889.15 898.49 866.41 868.84 0.0M
2022-03-02 886.26 895.42 865.19 890.35 0.0M
2022-03-01 916.24 917.77 891.36 895.11 0.0M
2022-02-28 891.93 917.19 889.39 917.15 0.0M
2022-02-25 895.46 921.12 889.56 917.43 0.0M
2022-02-24 883.48 887.48 865.71 884.49 0.0M
2022-02-23 921.85 929.57 908.60 909.44 0.0M
2022-02-22 886.30 925.38 884.28 919.78 0.0M
2022-02-21 928.35 930.97 904.53 912.53 0.0M
2022-02-18 943.88 947.57 924.09 926.45 0.0M
2022-02-17 968.59 970.27 940.37 945.79 0.0M
2022-02-16 988.47 988.70 960.50 963.13 0.0M
2022-02-15 964.16 986.33 963.15 984.45 0.0M
2022-02-14 972.26 972.33 951.46 966.79 0.0M
2022-02-11 987.38 998.98 985.04 991.45 0.0M
2022-02-10 1,009.92 1,013.05 990.54 996.92 0.0M
2022-02-09 997.17 1,010.86 995.51 1,009.10 0.0M
2022-02-08 996.69 1,000.18 983.88 988.80 0.0M
2022-02-07 994.83 998.38 979.33 997.93 0.0M
2022-02-04 1,008.72 1,010.09 988.59 988.86 0.0M
2022-02-03 1,021.15 1,021.53 1,004.42 1,006.89 0.0M
2022-02-02 1,025.01 1,025.59 1,018.35 1,020.22 0.0M
2022-02-01 1,013.10 1,017.16 1,007.99 1,014.87 0.0M
2022-01-31 999.61 1,010.81 998.02 1,007.60 0.0M
2022-01-28 988.28 989.29 971.79 982.61 0.0M
2022-01-27 965.67 994.50 961.90 988.60 0.0M
2022-01-26 967.31 988.17 967.21 980.65 0.0M
2022-01-25 960.59 968.31 956.70 960.98 0.0M
2022-01-24 973.01 977.11 937.49 941.71 0.0M
2022-01-21 988.45 991.28 974.66 982.77 0.0M
2022-01-20 1,005.21 1,009.02 997.49 1,007.99 0.0M
2022-01-19 992.77 1,010.04 989.77 1,001.18 0.0M
2022-01-18 1,007.61 1,007.61 994.39 1,000.71 0.0M
2022-01-17 1,009.35 1,014.44 1,005.60 1,013.42 0.0M
2022-01-14 1,012.89 1,015.19 1,004.01 1,004.54 0.0M
2022-01-13 1,027.30 1,029.61 1,020.00 1,022.11 0.0M
2022-01-12 1,040.54 1,042.17 1,027.22 1,033.48 0.0M
2022-01-11 1,032.21 1,042.24 1,024.34 1,027.85 0.0M
2022-01-10 1,032.48 1,034.92 1,009.49 1,013.72 0.0M
2022-01-07 1,037.65 1,040.37 1,022.59 1,026.78 0.0M
2022-01-05 1,056.92 1,062.83 1,054.01 1,056.28 0.0M
2022-01-04 1,071.20 1,071.85 1,055.76 1,055.76 0.0M
2022-01-03 1,058.81 1,068.62 1,058.81 1,064.96 0.0M