OMRX Total Bond Index (RXBO)

🏛️ Schweden →
6,686.65
Letzte Aktualisierung: 2025-09-30
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 6,367.12 6,371.05 6,360.41 6,361.90 0.0M
2023-12-28 6,372.21 6,372.91 6,366.48 6,366.65 0.0M
2023-12-27 6,363.12 6,372.57 6,362.71 6,370.79 0.0M
2023-12-22 6,364.74 6,364.97 6,358.91 6,362.63 0.0M
2023-12-21 6,373.27 6,377.14 6,363.50 6,364.27 0.0M
2023-12-20 6,358.12 6,373.02 6,358.11 6,370.95 0.0M
2023-12-19 6,339.49 6,357.80 6,339.49 6,357.65 0.0M
2023-12-18 6,339.47 6,345.43 6,337.39 6,339.02 0.0M
2023-12-15 6,321.07 6,341.01 6,318.38 6,338.99 0.0M
2023-12-14 6,294.47 6,346.67 6,294.47 6,320.57 0.0M
2023-12-13 6,280.46 6,292.93 6,280.35 6,292.93 0.0M
2023-12-12 6,271.28 6,284.78 6,270.92 6,279.94 0.0M
2023-12-11 6,266.67 6,272.32 6,265.81 6,270.76 0.0M
2023-12-08 6,276.39 6,276.39 6,263.35 6,266.13 0.0M
2023-12-07 6,271.76 6,275.87 6,268.54 6,275.87 0.0M
2023-12-06 6,269.27 6,277.32 6,262.09 6,270.18 0.0M
2023-12-05 6,248.78 6,270.32 6,248.53 6,268.75 0.0M
2023-12-04 6,227.09 6,248.25 6,227.01 6,248.25 0.0M
2023-12-01 6,201.63 6,227.40 6,200.93 6,226.55 0.0M
2023-11-30 6,211.32 6,217.04 6,201.07 6,201.07 0.0M
2023-11-29 6,182.29 6,209.77 6,182.29 6,209.64 0.0M
2023-11-28 6,176.57 6,183.65 6,176.57 6,181.71 0.0M
2023-11-27 6,161.46 6,176.57 6,160.82 6,175.99 0.0M
2023-11-24 6,159.99 6,161.92 6,155.81 6,160.87 0.0M
2023-11-23 6,165.51 6,171.79 6,159.09 6,159.40 0.0M
2023-11-22 6,168.83 6,168.83 6,163.54 6,163.75 0.0M
2023-11-21 6,164.96 6,171.37 6,164.96 6,168.24 0.0M
2023-11-20 6,165.23 6,165.62 6,158.88 6,164.38 0.0M
2023-11-17 6,159.44 6,173.36 6,159.42 6,164.64 0.0M
2023-11-16 6,147.28 6,158.86 6,146.94 6,158.86 0.0M
2023-11-15 6,141.76 6,151.96 6,141.71 6,145.50 0.0M
2023-11-14 6,108.35 6,141.27 6,108.35 6,141.16 0.0M
2023-11-13 6,110.38 6,114.66 6,107.47 6,107.74 0.0M
2023-11-10 6,120.39 6,121.60 6,105.05 6,109.77 0.0M
2023-11-09 6,126.15 6,127.83 6,119.74 6,119.79 0.0M
2023-11-08 6,126.68 6,130.88 6,123.27 6,124.34 0.0M
2023-11-07 6,119.47 6,126.17 6,117.07 6,126.07 0.0M
2023-11-06 6,111.81 6,121.45 6,111.43 6,118.86 0.0M
2023-11-03 6,114.05 6,114.68 6,109.02 6,111.22 0.0M
2023-11-02 6,100.61 6,116.50 6,100.46 6,113.45 0.0M
2023-11-01 6,092.98 6,098.82 6,085.76 6,098.75 0.0M
2023-10-31 6,084.99 6,095.69 6,084.91 6,092.36 0.0M
2023-10-30 6,074.18 6,086.86 6,074.04 6,084.36 0.0M
2023-10-27 6,065.63 6,073.90 6,065.63 6,073.54 0.0M
2023-10-26 6,061.20 6,066.29 6,052.37 6,065.63 0.0M
2023-10-25 6,065.49 6,070.00 6,059.27 6,059.27 0.0M
2023-10-24 6,053.46 6,069.14 6,053.46 6,064.85 0.0M
2023-10-23 6,056.34 6,056.34 6,047.69 6,052.81 0.0M
2023-10-20 6,053.49 6,057.91 6,050.12 6,055.69 0.0M
2023-10-19 6,060.00 6,060.81 6,050.63 6,052.84 0.0M
2023-10-18 6,060.29 6,060.50 6,053.13 6,058.10 0.0M
2023-10-17 6,072.02 6,072.02 6,059.29 6,059.64 0.0M
2023-10-16 6,080.56 6,080.56 6,071.22 6,071.39 0.0M
2023-10-13 6,086.75 6,086.75 6,075.14 6,079.93 0.0M
2023-10-12 6,087.14 6,091.27 6,085.69 6,086.12 0.0M
2023-10-11 6,073.49 6,089.27 6,072.87 6,085.27 0.0M
2023-10-10 6,070.27 6,076.55 6,069.80 6,072.86 0.0M
2023-10-09 6,053.97 6,069.64 6,053.97 6,069.64 0.0M
2023-10-06 6,056.37 6,057.53 6,048.73 6,053.33 0.0M
2023-10-05 6,046.22 6,055.74 6,043.54 6,055.74 0.0M
2023-10-04 6,044.73 6,046.34 6,033.52 6,044.31 0.0M
2023-10-03 6,050.59 6,050.59 6,040.29 6,044.10 0.0M
2023-10-02 6,058.57 6,059.51 6,049.94 6,049.97 0.0M
2023-09-29 6,032.35 6,058.01 6,031.04 6,057.94 0.0M
2023-09-28 6,058.48 6,058.62 6,031.29 6,031.71 0.0M
2023-09-27 6,052.68 6,057.40 6,050.87 6,056.57 0.0M
2023-09-26 6,050.04 6,054.20 6,048.58 6,052.04 0.0M
2023-09-25 6,053.72 6,054.85 6,046.56 6,049.41 0.0M
2023-09-22 6,052.00 6,063.09 6,051.31 6,053.08 0.0M
2023-09-21 6,059.27 6,059.58 6,049.63 6,051.37 0.0M
2023-09-20 6,051.89 6,058.07 6,051.72 6,057.39 0.0M
2023-09-19 6,053.77 6,056.41 6,050.06 6,051.26 0.0M
2023-09-18 6,063.09 6,063.09 6,052.97 6,053.13 0.0M
2023-09-15 6,070.23 6,070.31 6,062.24 6,062.46 0.0M
2023-09-14 6,055.31 6,073.99 6,053.82 6,069.62 0.0M
2023-09-13 6,056.70 6,057.04 6,048.18 6,053.44 0.0M
2023-09-12 6,058.63 6,059.99 6,055.99 6,056.08 0.0M
2023-09-11 6,060.32 6,061.00 6,055.01 6,057.99 0.0M
2023-09-08 6,058.72 6,065.73 6,058.16 6,059.69 0.0M
2023-09-07 6,061.66 6,061.66 6,056.02 6,058.08 0.0M
2023-09-06 6,066.88 6,066.88 6,059.72 6,059.79 0.0M
2023-09-05 6,065.75 6,068.73 6,063.22 6,066.26 0.0M
2023-09-04 6,074.81 6,075.03 6,064.56 6,065.13 0.0M
2023-09-01 6,073.63 6,082.10 6,070.61 6,074.20 0.0M
2023-08-31 6,059.10 6,073.35 6,055.77 6,073.00 0.0M
2023-08-30 6,054.20 6,057.85 6,045.82 6,057.22 0.0M
2023-08-29 6,043.27 6,053.94 6,042.80 6,053.57 0.0M
2023-08-28 6,049.64 6,050.20 6,040.24 6,043.27 0.0M
2023-08-25 6,056.44 6,056.44 6,048.23 6,049.02 0.0M
2023-08-24 6,054.19 6,067.93 6,053.44 6,055.83 0.0M
2023-08-23 6,027.04 6,053.21 6,027.04 6,052.29 0.0M
2023-08-22 6,028.29 6,030.34 6,026.23 6,026.40 0.0M
2023-08-21 6,040.78 6,041.79 6,027.65 6,027.65 0.0M
2023-08-18 6,039.53 6,053.59 6,038.89 6,040.14 0.0M
2023-08-17 6,047.75 6,048.79 6,038.90 6,038.90 0.0M
2023-08-16 6,038.38 6,046.77 6,037.70 6,045.86 0.0M
2023-08-15 6,047.51 6,047.80 6,029.36 6,037.75 0.0M
2023-08-14 6,053.02 6,053.38 6,046.83 6,046.88 0.0M
2023-08-11 6,067.44 6,067.44 6,052.08 6,052.40 0.0M
2023-08-10 6,068.32 6,069.12 6,061.76 6,066.83 0.0M
2023-08-09 6,072.68 6,072.68 6,065.29 6,066.48 0.0M
2023-08-08 6,053.77 6,073.84 6,052.67 6,072.07 0.0M
2023-08-07 6,062.43 6,065.62 6,051.14 6,053.16 0.0M
2023-08-04 6,067.92 6,067.92 6,051.91 6,061.82 0.0M
2023-08-03 6,081.15 6,081.15 6,067.33 6,067.33 0.0M
2023-08-02 6,079.19 6,082.33 6,078.63 6,079.36 0.0M
2023-08-01 6,081.65 6,086.56 6,078.58 6,078.58 0.0M
2023-07-31 6,085.23 6,085.67 6,076.93 6,081.04 0.0M
2023-07-28 6,088.55 6,088.55 6,074.37 6,084.64 0.0M
2023-07-27 6,078.50 6,090.18 6,075.88 6,087.96 0.0M
2023-07-26 6,083.93 6,085.25 6,077.16 6,077.29 0.0M
2023-07-25 6,088.89 6,089.66 6,078.55 6,083.32 0.0M
2023-07-24 6,076.03 6,089.12 6,074.36 6,088.30 0.0M
2023-07-21 6,076.19 6,076.60 6,071.09 6,075.43 0.0M
2023-07-20 6,089.74 6,090.72 6,075.60 6,075.60 0.0M
2023-07-19 6,079.57 6,096.02 6,079.14 6,087.96 0.0M
2023-07-18 6,050.22 6,079.01 6,049.99 6,078.98 0.0M
2023-07-17 6,048.09 6,054.86 6,044.70 6,049.60 0.0M
2023-07-14 6,057.19 6,057.19 6,043.63 6,047.46 0.0M
2023-07-13 6,024.79 6,056.87 6,024.58 6,056.57 0.0M
2023-07-12 6,010.89 6,022.90 6,010.37 6,022.89 0.0M
2023-07-11 6,018.31 6,022.76 6,010.15 6,010.25 0.0M
2023-07-10 6,029.32 6,029.33 6,017.24 6,017.67 0.0M
2023-07-07 6,025.26 6,031.64 6,023.04 6,028.69 0.0M
2023-07-06 6,049.81 6,049.88 6,024.63 6,024.63 0.0M
2023-07-05 6,041.20 6,051.01 6,038.59 6,047.98 0.0M
2023-07-04 6,042.16 6,043.20 6,030.33 6,040.59 0.0M
2023-07-03 6,041.48 6,047.82 6,035.10 6,041.54 0.0M
2023-06-30 6,042.45 6,044.55 6,040.53 6,040.85 0.0M
2023-06-29 6,053.52 6,057.25 6,041.71 6,041.85 0.0M
2023-06-28 6,049.77 6,052.79 6,041.78 6,051.71 0.0M
2023-06-27 6,048.97 6,051.81 6,048.31 6,049.14 0.0M
2023-06-26 6,034.26 6,052.20 6,034.26 6,048.38 0.0M
2023-06-22 6,050.42 6,052.39 6,033.64 6,033.64 0.0M
2023-06-21 6,061.79 6,062.61 6,049.17 6,049.82 0.0M
2023-06-20 6,051.35 6,059.41 6,051.21 6,059.41 0.0M
2023-06-19 6,054.64 6,063.90 6,050.51 6,050.75 0.0M
2023-06-16 6,063.12 6,063.85 6,047.50 6,054.04 0.0M
2023-06-15 6,075.17 6,076.30 6,051.19 6,062.54 0.0M
2023-06-14 6,090.87 6,090.87 6,073.29 6,073.41 0.0M
2023-06-13 6,095.77 6,101.26 6,089.87 6,090.28 0.0M
2023-06-12 6,085.14 6,098.40 6,085.05 6,095.20 0.0M
2023-06-09 6,079.65 6,089.31 6,079.65 6,084.57 0.0M
2023-06-08 6,078.95 6,079.85 6,068.48 6,079.07 0.0M
2023-06-07 6,082.45 6,085.70 6,077.21 6,077.22 0.0M
2023-06-05 6,092.94 6,094.23 6,081.26 6,081.88 0.0M
2023-06-02 6,102.27 6,103.97 6,092.37 6,092.37 0.0M
2023-06-01 6,095.78 6,102.32 6,092.16 6,101.13 0.0M
2023-05-31 6,079.09 6,104.16 6,079.09 6,094.08 0.0M
2023-05-30 6,069.82 6,079.71 6,069.37 6,078.51 0.0M
2023-05-29 6,058.28 6,069.26 6,054.94 6,069.25 0.0M
2023-05-26 6,070.96 6,072.54 6,056.31 6,058.28 0.0M
2023-05-25 6,087.77 6,088.28 6,069.68 6,070.39 0.0M
2023-05-24 6,084.95 6,089.68 6,079.42 6,086.06 0.0M
2023-05-23 6,095.33 6,096.50 6,083.92 6,084.37 0.0M
2023-05-22 6,087.35 6,100.76 6,087.35 6,094.76 0.0M
2023-05-19 6,120.08 6,121.14 6,086.22 6,086.78 0.0M
2023-05-17 6,119.78 6,120.06 6,114.54 6,119.55 0.0M
2023-05-16 6,122.64 6,133.85 6,118.16 6,118.16 0.0M
2023-05-15 6,122.85 6,124.10 6,117.99 6,121.59 0.0M
2023-05-12 6,130.24 6,131.33 6,120.94 6,122.31 0.0M
2023-05-11 6,109.61 6,130.94 6,106.15 6,129.72 0.0M
2023-05-10 6,103.00 6,109.94 6,097.83 6,107.96 0.0M
2023-05-09 6,106.89 6,109.64 6,102.46 6,102.46 0.0M
2023-05-08 6,116.61 6,117.51 6,104.74 6,106.35 0.0M
2023-05-05 6,118.58 6,120.58 6,113.12 6,116.08 0.0M
2023-05-04 6,110.54 6,118.04 6,109.84 6,118.04 0.0M
2023-05-03 6,100.54 6,113.62 6,100.42 6,108.94 0.0M
2023-05-02 6,105.30 6,106.10 6,092.36 6,100.00 0.0M
2023-04-28 6,087.98 6,108.19 6,083.24 6,104.76 0.0M
2023-04-27 6,092.21 6,096.53 6,079.81 6,087.43 0.0M
2023-04-26 6,066.41 6,096.24 6,066.41 6,090.02 0.0M
2023-04-25 6,049.74 6,065.84 6,049.57 6,065.84 0.0M
2023-04-24 6,051.24 6,062.42 6,048.34 6,049.17 0.0M
2023-04-21 6,053.94 6,057.48 6,046.77 6,050.68 0.0M
2023-04-20 6,045.23 6,053.37 6,045.23 6,053.37 0.0M
2023-04-19 6,058.66 6,059.25 6,041.00 6,043.51 0.0M
2023-04-18 6,063.90 6,063.90 6,057.44 6,058.08 0.0M
2023-04-17 6,083.04 6,083.04 6,061.96 6,063.34 0.0M
2023-04-14 6,090.40 6,094.82 6,082.48 6,082.48 0.0M
2023-04-13 6,085.76 6,093.75 6,082.83 6,089.84 0.0M
2023-04-12 6,093.91 6,100.36 6,084.12 6,084.12 0.0M
2023-04-11 6,122.01 6,123.51 6,093.37 6,093.37 0.0M
2023-04-06 6,118.14 6,125.00 6,112.18 6,121.50 0.0M
2023-04-05 6,094.47 6,118.57 6,094.17 6,117.61 0.0M
2023-04-04 6,094.44 6,095.38 6,085.83 6,091.78 0.0M
2023-04-03 6,087.88 6,093.90 6,079.59 6,093.90 0.0M
2023-03-31 6,084.88 6,087.64 6,075.06 6,087.34 0.0M
2023-03-30 6,099.69 6,117.64 6,083.07 6,084.33 0.0M
2023-03-29 6,095.93 6,102.07 6,089.95 6,098.10 0.0M
2023-03-28 6,098.11 6,098.11 6,087.72 6,095.93 0.0M
2023-03-27 6,119.48 6,119.48 6,096.94 6,097.55 0.0M
2023-03-24 6,092.69 6,139.42 6,092.69 6,118.96 0.0M
2023-03-23 6,072.04 6,093.73 6,069.35 6,092.15 0.0M
2023-03-22 6,091.39 6,092.59 6,066.39 6,070.39 0.0M
2023-03-21 6,103.76 6,103.76 6,085.86 6,090.85 0.0M
2023-03-20 6,092.76 6,123.68 6,092.76 6,103.21 0.0M
2023-03-17 6,075.06 6,093.32 6,057.76 6,092.21 0.0M
2023-03-16 6,087.08 6,090.77 6,062.97 6,074.52 0.0M
2023-03-15 6,073.08 6,093.31 6,024.05 6,085.46 0.0M
2023-03-14 6,100.90 6,114.87 6,069.07 6,072.53 0.0M
2023-03-13 6,036.70 6,101.40 6,035.52 6,100.37 0.0M
2023-03-10 6,004.42 6,036.62 6,001.32 6,036.14 0.0M
2023-03-09 6,009.73 6,010.56 5,997.83 6,003.85 0.0M
2023-03-08 5,998.31 6,008.76 5,996.04 6,007.99 0.0M
2023-03-07 5,995.83 6,007.49 5,991.69 5,997.72 0.0M
2023-03-06 5,999.23 6,007.81 5,994.57 5,995.24 0.0M
2023-03-03 5,991.37 6,000.83 5,989.88 5,998.64 0.0M
2023-03-02 5,984.42 5,993.86 5,978.58 5,990.79 0.0M
2023-03-01 5,982.23 5,983.70 5,973.19 5,982.65 0.0M
2023-02-28 5,983.32 5,983.99 5,971.15 5,981.66 0.0M
2023-02-27 5,989.53 5,994.81 5,981.11 5,982.73 0.0M
2023-02-24 6,013.17 6,021.67 5,986.37 5,987.79 0.0M
2023-02-23 6,000.48 6,012.92 5,999.89 6,012.60 0.0M
2023-02-22 5,988.90 5,998.76 5,981.05 5,998.76 0.0M
2023-02-21 6,028.36 6,030.01 5,988.32 5,988.32 0.0M
2023-02-20 6,058.06 6,059.32 6,027.70 6,027.80 0.0M
2023-02-17 6,067.62 6,068.30 6,051.47 6,057.53 0.0M
2023-02-16 6,061.21 6,071.31 6,061.03 6,067.08 0.0M
2023-02-15 6,068.02 6,069.50 6,058.68 6,059.61 0.0M
2023-02-14 6,073.65 6,076.28 6,065.43 6,067.50 0.0M
2023-02-13 6,080.34 6,081.13 6,073.12 6,073.12 0.0M
2023-02-10 6,123.56 6,124.01 6,079.17 6,079.82 0.0M
2023-02-09 6,152.44 6,157.59 6,123.08 6,123.08 0.0M
2023-02-08 6,159.38 6,160.41 6,150.95 6,150.98 0.0M
2023-02-07 6,160.30 6,160.56 6,153.10 6,158.91 0.0M
2023-02-06 6,175.74 6,176.30 6,159.58 6,159.82 0.0M
2023-02-03 6,193.28 6,194.31 6,173.83 6,175.27 0.0M
2023-02-02 6,148.75 6,197.03 6,148.75 6,192.81 0.0M
2023-02-01 6,141.17 6,149.33 6,140.92 6,147.31 0.0M
2023-01-31 6,132.68 6,143.30 6,132.68 6,140.68 0.0M
2023-01-30 6,134.61 6,142.35 6,125.83 6,132.19 0.0M
2023-01-27 6,144.14 6,144.68 6,130.89 6,134.12 0.0M
2023-01-26 6,149.80 6,151.41 6,143.77 6,144.14 0.0M
2023-01-25 6,130.86 6,153.28 6,130.86 6,148.36 0.0M
2023-01-24 6,127.97 6,134.55 6,127.03 6,130.36 0.0M
2023-01-23 6,135.38 6,136.57 6,127.28 6,127.49 0.0M
2023-01-20 6,151.47 6,153.07 6,134.80 6,134.89 0.0M
2023-01-19 6,170.68 6,171.54 6,148.01 6,151.00 0.0M
2023-01-18 6,155.27 6,169.27 6,149.59 6,169.27 0.0M
2023-01-17 6,132.99 6,155.37 6,127.94 6,154.80 0.0M
2023-01-16 6,143.50 6,145.03 6,129.66 6,132.49 0.0M
2023-01-13 6,154.50 6,156.33 6,136.25 6,143.01 0.0M
2023-01-12 6,140.17 6,162.69 6,140.01 6,154.02 0.0M
2023-01-11 6,104.49 6,138.72 6,104.49 6,138.72 0.0M
2023-01-10 6,092.89 6,103.98 6,092.43 6,103.98 0.0M
2023-01-09 6,081.42 6,092.38 6,081.42 6,092.38 0.0M
2023-01-05 6,082.17 6,084.03 6,078.26 6,080.91 0.0M
2023-01-04 6,059.74 6,083.38 6,059.09 6,081.64 0.0M
2023-01-03 6,045.01 6,057.88 6,037.89 6,057.63 0.0M
2023-01-02 6,034.37 6,044.75 6,029.68 6,044.46 0.0M