OMX Nordic 40 (OMXN40)

OMXN40
🏛️ Schweden →
2,306.87
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 2,191.70 2,198.54 2,174.80 2,174.82 81.1M
2022-12-29 2,174.75 2,197.53 2,170.23 2,197.43 53.0M
2022-12-28 2,188.77 2,194.41 2,177.80 2,179.93 49.1M
2022-12-27 2,190.42 2,197.95 2,185.57 2,188.76 42.8M
2022-12-23 2,176.33 2,189.27 2,171.87 2,177.77 46.5M
2022-12-22 2,189.31 2,205.03 2,170.80 2,175.46 65.5M
2022-12-21 2,171.30 2,185.78 2,160.92 2,185.12 81.9M
2022-12-20 2,148.78 2,170.42 2,145.72 2,164.82 88.8M
2022-12-19 2,169.70 2,181.43 2,167.38 2,169.79 85.7M
2022-12-16 2,197.05 2,203.77 2,164.56 2,169.93 204.9M
2022-12-15 2,244.58 2,245.24 2,203.48 2,207.33 130.0M
2022-12-14 2,257.23 2,267.81 2,238.77 2,262.42 117.0M
2022-12-13 2,227.95 2,277.33 2,220.18 2,256.72 117.8M
2022-12-12 2,228.18 2,231.71 2,213.09 2,222.82 77.8M
2022-12-09 2,213.98 2,246.55 2,211.96 2,243.23 90.8M
2022-12-08 2,197.69 2,209.36 2,196.94 2,204.91 77.7M
2022-12-07 2,209.72 2,215.21 2,196.87 2,202.36 96.4M
2022-12-06 2,231.23 2,242.86 2,211.31 2,217.05 85.9M
2022-12-05 2,231.32 2,247.25 2,230.26 2,238.98 75.9M
2022-12-02 2,228.09 2,240.52 2,211.06 2,234.40 95.5M
2022-12-01 2,217.99 2,240.26 2,217.24 2,231.25 98.7M
2022-11-30 2,191.92 2,208.20 2,188.89 2,192.76 207.0M
2022-11-29 2,189.73 2,200.80 2,181.72 2,183.00 83.2M
2022-11-28 2,179.05 2,191.64 2,168.83 2,174.92 73.4M
2022-11-25 2,185.38 2,193.91 2,182.13 2,191.71 54.2M
2022-11-24 2,177.46 2,189.47 2,175.99 2,187.68 56.5M
2022-11-23 2,156.79 2,179.83 2,152.54 2,178.57 72.9M
2022-11-22 2,137.28 2,156.15 2,130.46 2,153.18 76.3M
2022-11-21 2,132.10 2,148.37 2,125.11 2,136.74 63.9M
2022-11-18 2,122.97 2,138.50 2,113.61 2,136.67 91.6M
2022-11-17 2,131.79 2,146.36 2,106.78 2,116.89 87.4M
2022-11-16 2,163.27 2,168.76 2,129.45 2,135.59 69.9M
2022-11-15 2,167.21 2,176.61 2,154.87 2,160.92 97.5M
2022-11-14 2,170.12 2,185.82 2,167.57 2,169.89 100.9M
2022-11-11 2,192.95 2,193.82 2,162.34 2,167.73 134.0M
2022-11-10 2,106.10 2,185.96 2,102.95 2,179.60 135.3M
2022-11-09 2,124.75 2,128.67 2,108.57 2,117.89 90.0M
2022-11-08 2,095.75 2,132.86 2,091.80 2,128.93 96.7M
2022-11-07 2,077.61 2,104.19 2,075.50 2,101.55 98.4M
2022-11-04 2,070.20 2,096.74 2,069.27 2,083.26 63.1M
2022-11-03 2,056.31 2,059.60 2,044.01 2,057.29 99.4M
2022-11-02 2,061.94 2,081.32 2,055.94 2,077.40 104.3M
2022-11-01 2,064.04 2,079.87 2,043.30 2,048.22 89.9M
2022-10-31 2,053.65 2,053.65 2,039.51 2,048.07 107.7M
2022-10-28 2,026.01 2,048.48 2,021.29 2,047.13 110.6M
2022-10-27 2,037.78 2,049.26 2,029.34 2,043.22 123.4M
2022-10-26 2,035.13 2,048.74 2,023.46 2,047.63 116.0M
2022-10-25 2,010.60 2,035.46 2,000.83 2,034.91 132.4M
2022-10-24 1,971.40 2,002.07 1,966.33 1,992.61 126.6M
2022-10-21 1,957.40 1,964.74 1,933.07 1,956.85 181.8M
2022-10-20 1,992.31 1,992.31 1,959.91 1,976.31 209.2M
2022-10-19 2,032.93 2,033.80 2,000.77 2,001.78 121.9M
2022-10-18 2,014.88 2,038.96 2,012.89 2,026.47 104.0M
2022-10-17 1,962.59 2,006.51 1,949.63 1,995.73 91.5M
2022-10-14 1,971.95 1,987.22 1,955.92 1,964.99 101.1M
2022-10-13 1,925.09 1,944.12 1,893.86 1,935.35 114.7M
2022-10-12 1,936.22 1,949.86 1,927.73 1,938.93 95.0M
2022-10-11 1,922.75 1,939.14 1,916.56 1,931.70 85.5M
2022-10-10 1,926.54 1,960.35 1,924.10 1,934.36 73.1M
2022-10-07 1,974.24 1,979.14 1,944.21 1,944.46 81.5M
2022-10-06 1,998.17 2,007.93 1,977.02 1,984.15 85.5M
2022-10-05 2,003.56 2,004.73 1,980.28 1,986.46 87.9M
2022-10-04 1,968.38 2,004.06 1,963.24 2,003.88 119.9M
2022-10-03 1,905.90 1,948.23 1,884.35 1,947.39 122.0M
2022-09-30 1,897.35 1,922.83 1,896.45 1,920.56 124.5M
2022-09-29 1,914.25 1,916.25 1,879.88 1,887.39 117.7M
2022-09-28 1,891.60 1,931.26 1,875.32 1,930.30 118.0M
2022-09-27 1,910.42 1,928.04 1,908.08 1,914.52 95.4M
2022-09-26 1,897.09 1,916.14 1,895.81 1,902.38 99.9M
2022-09-23 1,929.10 1,935.14 1,879.53 1,906.97 113.5M
2022-09-22 1,947.02 1,966.15 1,930.10 1,930.95 101.7M
2022-09-21 1,942.10 1,979.09 1,940.89 1,976.64 99.4M
2022-09-20 1,988.23 2,000.27 1,950.33 1,952.11 108.8M
2022-09-19 1,991.98 1,993.52 1,963.94 1,981.64 93.1M
2022-09-16 2,019.50 2,021.78 1,996.32 1,996.32 382.7M
2022-09-15 2,057.30 2,068.18 2,037.25 2,040.04 111.0M
2022-09-14 2,072.85 2,085.99 2,052.54 2,060.94 99.2M
2022-09-13 2,130.38 2,137.58 2,082.43 2,082.43 102.5M
2022-09-12 2,095.01 2,128.09 2,092.16 2,123.65 87.4M
2022-09-09 2,059.68 2,094.08 2,059.32 2,088.42 78.6M
2022-09-08 2,045.20 2,056.26 2,020.21 2,053.62 92.7M
2022-09-07 2,022.11 2,038.59 2,012.02 2,032.88 82.9M
2022-09-06 2,034.99 2,058.21 2,018.07 2,036.11 83.8M
2022-09-05 2,011.72 2,042.17 2,010.50 2,039.14 77.8M
2022-09-02 2,034.47 2,052.24 2,014.98 2,051.66 78.1M
2022-09-01 2,046.44 2,052.98 2,008.92 2,008.92 99.2M
2022-08-31 2,081.11 2,086.32 2,062.99 2,067.77 148.6M
2022-08-30 2,083.57 2,109.25 2,073.74 2,078.11 72.3M
2022-08-29 2,089.68 2,092.51 2,070.52 2,081.78 70.3M
2022-08-26 2,156.12 2,158.03 2,116.14 2,117.13 82.3M
2022-08-25 2,148.62 2,155.26 2,135.38 2,150.48 67.5M
2022-08-24 2,105.82 2,145.50 2,100.74 2,136.02 72.7M
2022-08-23 2,116.49 2,129.92 2,113.25 2,119.04 65.9M
2022-08-22 2,141.79 2,144.46 2,106.18 2,126.67 76.7M
2022-08-19 2,144.79 2,161.23 2,142.97 2,142.97 76.7M
2022-08-18 2,141.26 2,158.31 2,136.76 2,147.83 69.9M
2022-08-17 2,167.58 2,173.50 2,144.21 2,147.39 76.6M
2022-08-16 2,161.05 2,172.20 2,156.87 2,163.87 69.8M
2022-08-15 2,159.92 2,171.52 2,151.14 2,158.69 52.6M
2022-08-12 2,178.91 2,184.23 2,151.19 2,151.19 65.0M
2022-08-11 2,181.30 2,185.97 2,167.54 2,178.68 62.8M
2022-08-10 2,120.01 2,170.61 2,115.69 2,170.20 76.2M
2022-08-09 2,139.44 2,146.30 2,117.86 2,125.94 66.0M
2022-08-08 2,148.64 2,153.02 2,131.37 2,141.11 64.0M
2022-08-05 2,169.44 2,171.54 2,133.61 2,133.74 66.7M
2022-08-04 2,152.19 2,173.90 2,141.27 2,170.14 77.6M
2022-08-03 2,173.36 2,184.30 2,135.58 2,145.15 75.9M
2022-08-02 2,174.67 2,187.69 2,171.00 2,178.66 61.6M
2022-08-01 2,201.54 2,210.25 2,186.18 2,194.94 68.9M
2022-07-29 2,179.26 2,207.76 2,174.90 2,205.44 94.0M
2022-07-28 2,142.77 2,169.96 2,140.44 2,169.96 87.4M
2022-07-27 2,134.96 2,142.75 2,119.16 2,127.14 73.3M
2022-07-26 2,129.97 2,140.05 2,124.13 2,130.92 82.2M
2022-07-25 2,128.55 2,139.24 2,125.43 2,126.43 79.0M
2022-07-22 2,135.55 2,143.04 2,122.88 2,136.43 99.6M
2022-07-21 2,106.62 2,136.92 2,106.17 2,134.16 136.0M
2022-07-20 2,119.16 2,130.41 2,103.09 2,109.31 113.9M
2022-07-19 2,076.14 2,113.61 2,063.88 2,113.19 108.1M
2022-07-18 2,073.64 2,099.14 2,068.85 2,093.17 91.1M
2022-07-15 2,041.60 2,060.81 2,028.37 2,059.61 122.8M
2022-07-14 2,042.84 2,048.06 2,021.07 2,031.23 113.8M
2022-07-13 2,070.71 2,074.60 2,034.46 2,055.87 86.7M
2022-07-12 2,045.60 2,079.71 2,042.10 2,079.71 88.2M
2022-07-11 2,040.36 2,060.61 2,037.81 2,055.64 68.8M
2022-07-08 2,055.32 2,066.84 2,034.49 2,066.23 85.5M
2022-07-07 2,034.57 2,056.78 2,028.01 2,055.84 91.8M
2022-07-06 2,001.89 2,025.25 1,998.21 2,020.39 102.2M
2022-07-05 2,009.96 2,016.77 1,966.14 1,979.56 92.5M
2022-07-04 2,002.87 2,012.75 1,995.40 1,998.41 52.3M
2022-07-01 1,964.60 1,999.79 1,956.49 1,987.49 85.8M
2022-06-30 1,986.26 1,988.69 1,956.96 1,978.63 133.9M
2022-06-29 1,992.06 2,013.03 1,981.07 2,009.37 102.5M
2022-06-28 2,034.52 2,048.32 2,014.52 2,017.43 94.8M
2022-06-27 2,016.63 2,039.48 2,016.02 2,035.59 101.5M
2022-06-23 1,971.47 1,976.08 1,945.29 1,955.85 87.7M
2022-06-22 1,976.35 1,993.27 1,965.94 1,987.66 94.8M
2022-06-21 2,002.81 2,019.64 1,998.41 2,003.31 80.9M
2022-06-20 1,964.51 1,989.56 1,958.13 1,989.56 71.8M
2022-06-17 1,956.97 1,983.94 1,949.98 1,957.63 186.0M
2022-06-16 2,001.95 2,010.59 1,942.57 1,949.76 121.1M
2022-06-15 2,005.57 2,027.80 1,993.58 2,013.60 115.8M
2022-06-14 2,038.03 2,048.04 1,991.40 1,991.70 110.7M
2022-06-13 2,050.83 2,059.06 2,016.99 2,022.59 108.2M
2022-06-10 2,106.86 2,111.57 2,067.33 2,074.41 104.2M
2022-06-09 2,143.92 2,149.45 2,121.76 2,122.17 95.7M
2022-06-08 2,174.29 2,175.44 2,144.02 2,158.36 70.9M
2022-06-07 2,151.58 2,165.48 2,145.77 2,165.42 86.2M
2022-06-03 2,158.95 2,161.35 2,141.15 2,141.84 59.7M
2022-06-02 2,128.28 2,141.43 2,119.45 2,137.81 66.7M
2022-06-01 2,130.57 2,136.94 2,107.76 2,117.40 88.6M
2022-05-31 2,143.45 2,143.55 2,120.14 2,125.65 268.8M
2022-05-30 2,135.11 2,164.78 2,135.11 2,153.70 77.6M
2022-05-27 2,087.98 2,108.63 2,081.79 2,108.19 121.8M
2022-05-25 2,092.23 2,099.47 2,065.11 2,067.25 61.6M
2022-05-24 2,070.22 2,098.69 2,070.22 2,077.30 85.9M
2022-05-23 2,105.28 2,111.23 2,082.35 2,092.81 86.3M
2022-05-20 2,065.31 2,091.27 2,061.90 2,080.89 107.0M
2022-05-19 2,042.71 2,054.44 2,022.57 2,049.80 106.4M
2022-05-18 2,105.85 2,111.97 2,070.69 2,074.53 100.9M
2022-05-17 2,079.79 2,114.47 2,075.66 2,095.70 100.4M
2022-05-16 2,046.55 2,083.29 2,046.50 2,062.59 98.5M
2022-05-13 2,045.09 2,067.53 2,039.05 2,064.59 103.3M
2022-05-12 1,998.80 2,035.09 1,989.38 2,032.85 141.6M
2022-05-11 2,032.15 2,041.44 2,005.61 2,037.99 167.8M
2022-05-10 2,008.38 2,042.28 2,000.86 2,016.29 130.0M
2022-05-09 2,062.82 2,072.77 1,992.92 1,992.96 98.0M
2022-05-06 2,105.10 2,110.09 2,058.33 2,077.92 114.2M
2022-05-05 2,172.67 2,181.62 2,119.92 2,121.84 95.7M
2022-05-04 2,165.18 2,165.18 2,136.59 2,137.90 86.7M
2022-05-03 2,178.57 2,179.23 2,150.54 2,158.96 88.7M
2022-05-02 2,179.71 2,189.53 2,030.20 2,152.47 108.6M
2022-04-29 2,171.13 2,218.88 2,169.19 2,199.27 142.3M
2022-04-28 2,179.91 2,194.03 2,144.90 2,156.24 147.6M
2022-04-27 2,133.09 2,179.79 2,122.29 2,170.53 134.5M
2022-04-26 2,179.29 2,192.65 2,134.10 2,134.10 120.3M
2022-04-25 2,159.55 2,189.08 2,152.46 2,163.63 105.0M
2022-04-22 2,204.65 2,225.25 2,201.64 2,203.85 112.1M
2022-04-21 2,252.61 2,263.78 2,232.83 2,233.17 104.1M
2022-04-20 2,226.27 2,254.87 2,218.91 2,247.21 102.8M
2022-04-19 2,198.53 2,225.64 2,187.53 2,220.36 107.3M
2022-04-14 2,227.86 2,228.06 2,212.94 2,223.44 70.2M
2022-04-13 2,222.56 2,225.84 2,208.14 2,222.78 83.6M
2022-04-12 2,219.38 2,233.77 2,201.93 2,218.40 104.5M
2022-04-11 2,259.28 2,268.26 2,230.01 2,232.37 96.9M
2022-04-08 2,267.02 2,273.40 2,252.22 2,272.15 109.0M
2022-04-07 2,224.93 2,254.09 2,224.90 2,244.20 111.4M
2022-04-06 2,252.70 2,254.93 2,206.74 2,222.64 135.0M
2022-04-05 2,235.05 2,260.45 2,234.02 2,253.69 109.2M
2022-04-04 2,228.95 2,231.97 2,205.78 2,226.60 86.8M
2022-04-01 2,201.13 2,220.62 2,190.96 2,219.23 101.4M
2022-03-31 2,223.80 2,226.64 2,192.15 2,192.80 144.0M
2022-03-30 2,209.76 2,216.50 2,187.68 2,216.10 105.0M
2022-03-29 2,195.82 2,225.75 2,191.28 2,212.65 117.8M
2022-03-28 2,153.42 2,178.42 2,148.49 2,169.47 92.2M
2022-03-25 2,169.35 2,182.55 2,148.14 2,151.58 86.1M
2022-03-24 2,199.51 2,208.27 2,171.83 2,175.03 95.8M
2022-03-23 2,224.52 2,225.25 2,184.39 2,197.24 94.0M
2022-03-22 2,216.65 2,225.34 2,202.15 2,218.80 94.0M
2022-03-21 2,216.62 2,224.07 2,204.84 2,221.07 84.4M
2022-03-18 2,202.76 2,219.18 2,179.66 2,219.18 161.7M
2022-03-17 2,191.92 2,204.82 2,181.50 2,196.92 127.4M
2022-03-16 2,147.08 2,180.72 2,132.49 2,175.64 170.5M
2022-03-15 2,085.60 2,107.10 2,057.76 2,092.15 130.1M
2022-03-14 2,085.76 2,131.55 2,077.12 2,112.40 136.4M
2022-03-11 2,058.76 2,095.98 2,045.60 2,073.30 146.0M
2022-03-10 2,064.90 2,066.97 2,027.06 2,050.83 144.7M
2022-03-09 2,039.82 2,056.15 2,009.74 2,056.09 176.1M
2022-03-08 1,967.57 2,041.31 1,967.39 1,992.17 166.0M
2022-03-07 1,944.53 2,023.38 1,928.78 1,992.24 218.7M
2022-03-04 2,027.60 2,049.05 1,996.92 2,001.54 170.8M
2022-03-03 2,084.73 2,098.39 2,044.33 2,047.44 138.1M
2022-03-02 2,070.77 2,088.35 2,049.46 2,080.89 194.9M
2022-03-01 2,121.71 2,133.05 2,073.20 2,090.98 146.7M
2022-02-28 2,070.13 2,131.99 2,069.02 2,131.24 206.9M
2022-02-25 2,059.13 2,116.35 2,046.15 2,113.85 151.6M
2022-02-24 1,986.07 2,039.74 1,971.84 2,034.22 201.9M
2022-02-23 2,098.47 2,120.92 2,077.08 2,078.98 91.7M
2022-02-22 2,030.33 2,116.44 2,030.33 2,098.83 115.9M
2022-02-21 2,142.19 2,148.88 2,073.39 2,092.40 96.2M
2022-02-18 2,172.84 2,178.07 2,125.17 2,130.53 110.7M
2022-02-17 2,202.08 2,210.69 2,163.22 2,167.57 116.4M
2022-02-16 2,214.06 2,216.30 2,188.00 2,197.19 142.5M
2022-02-15 2,152.53 2,209.55 2,150.09 2,206.22 93.7M
2022-02-14 2,153.35 2,159.84 2,117.44 2,152.80 128.1M
2022-02-11 2,209.33 2,222.29 2,193.75 2,206.14 85.1M
2022-02-10 2,269.60 2,277.67 2,221.85 2,235.01 92.5M
2022-02-09 2,216.73 2,265.48 2,216.73 2,261.59 96.6M
2022-02-08 2,215.16 2,232.51 2,193.09 2,198.05 97.1M
2022-02-07 2,200.37 2,220.34 2,182.88 2,219.26 86.7M
2022-02-04 2,249.92 2,256.19 2,181.38 2,183.69 116.9M
2022-02-03 2,285.30 2,285.30 2,234.82 2,235.80 130.0M
2022-02-02 2,283.96 2,291.93 2,277.77 2,288.16 116.4M
2022-02-01 2,245.71 2,261.42 2,240.06 2,252.68 102.5M
2022-01-31 2,212.33 2,235.45 2,207.48 2,227.07 117.0M
2022-01-28 2,194.32 2,197.06 2,153.40 2,179.29 144.6M
2022-01-27 2,160.00 2,216.18 2,156.06 2,204.51 127.4M
2022-01-26 2,185.01 2,219.40 2,176.46 2,198.84 127.4M
2022-01-25 2,175.27 2,184.88 2,151.35 2,163.78 142.1M
2022-01-24 2,219.14 2,227.67 2,124.52 2,143.66 151.7M
2022-01-21 2,256.17 2,259.80 2,222.12 2,239.51 120.2M
2022-01-20 2,288.52 2,299.82 2,263.20 2,297.90 97.7M
2022-01-19 2,253.16 2,302.94 2,248.43 2,282.36 103.1M
2022-01-18 2,299.75 2,299.97 2,258.40 2,274.80 100.9M
2022-01-17 2,303.12 2,313.16 2,292.32 2,310.38 61.2M
2022-01-14 2,332.48 2,338.79 2,294.75 2,296.07 96.6M
2022-01-13 2,357.49 2,365.16 2,345.88 2,353.03 101.5M
2022-01-12 2,359.60 2,364.93 2,340.70 2,361.72 92.9M
2022-01-11 2,343.56 2,355.36 2,331.08 2,335.93 110.3M
2022-01-10 2,386.00 2,386.36 2,310.82 2,314.49 105.2M
2022-01-07 2,382.90 2,388.73 2,356.52 2,363.88 122.4M
2022-01-05 2,447.35 2,450.49 2,429.53 2,431.56 63.6M
2022-01-04 2,461.55 2,462.56 2,436.55 2,442.45 88.0M
2022-01-03 2,454.95 2,466.13 2,440.80 2,447.09 61.0M