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
2024-12-30 2,507.77 2,509.48 2,475.16 2,493.89 64.7M
2024-12-27 2,486.41 2,520.36 2,485.69 2,513.08 62.8M
2024-12-23 2,459.57 2,509.44 2,456.40 2,477.13 71.5M
2024-12-20 2,568.60 2,571.49 2,362.80 2,438.16 215.4M
2024-12-19 2,602.47 2,615.32 2,574.51 2,583.26 106.2M
2024-12-18 2,636.69 2,648.65 2,627.59 2,640.74 87.9M
2024-12-17 2,635.83 2,641.91 2,627.74 2,636.67 84.6M
2024-12-16 2,645.61 2,663.69 2,642.08 2,662.04 77.0M
2024-12-13 2,664.00 2,666.71 2,625.80 2,636.49 81.7M
2024-12-12 2,697.59 2,700.82 2,667.01 2,676.25 93.5M
2024-12-11 2,675.41 2,693.36 2,674.81 2,692.57 89.9M
2024-12-10 2,704.55 2,714.35 2,689.40 2,689.40 76.8M
2024-12-09 2,715.52 2,718.42 2,700.39 2,703.71 94.4M
2024-12-06 2,690.98 2,701.96 2,688.10 2,700.93 73.6M
2024-12-05 2,676.65 2,689.84 2,672.50 2,689.43 82.1M
2024-12-04 2,682.01 2,695.26 2,670.66 2,685.36 93.9M
2024-12-03 2,671.45 2,690.09 2,671.45 2,677.63 79.7M
2024-12-02 2,616.30 2,666.00 2,616.30 2,663.11 88.7M
2024-11-29 2,605.07 2,626.54 2,596.92 2,624.67 107.6M
2024-11-28 2,606.07 2,624.52 2,601.15 2,608.69 49.0M
2024-11-27 2,604.27 2,604.27 2,588.72 2,595.10 77.4M
2024-11-26 2,593.96 2,632.29 2,589.86 2,603.66 69.1M
2024-11-25 2,627.62 2,630.51 2,603.20 2,609.69 184.7M
2024-11-22 2,577.03 2,615.99 2,563.56 2,615.49 94.4M
2024-11-21 2,570.39 2,571.80 2,548.12 2,563.26 79.6M
2024-11-20 2,579.18 2,587.23 2,565.73 2,571.21 84.3M
2024-11-19 2,569.70 2,571.99 2,529.41 2,562.67 106.4M
2024-11-18 2,572.90 2,578.07 2,547.90 2,560.97 78.6M
2024-11-15 2,597.81 2,597.81 2,567.53 2,568.60 111.2M
2024-11-14 2,609.51 2,620.61 2,599.13 2,615.38 76.4M
2024-11-13 2,600.65 2,607.26 2,582.25 2,599.58 83.7M
2024-11-12 2,648.37 2,649.06 2,598.40 2,601.31 94.0M
2024-11-11 2,649.32 2,675.05 2,646.90 2,672.40 80.0M
2024-11-08 2,650.68 2,658.08 2,620.69 2,626.15 89.5M
2024-11-07 2,612.17 2,656.77 2,603.22 2,640.04 101.4M
2024-11-06 2,651.18 2,722.67 2,616.41 2,624.60 119.1M
2024-11-05 2,654.02 2,655.17 2,622.44 2,641.90 75.0M
2024-11-04 2,667.23 2,678.09 2,654.54 2,661.72 71.4M
2024-11-01 2,654.57 2,676.50 2,654.57 2,668.29 54.0M
2024-10-31 2,662.15 2,672.31 2,641.47 2,648.18 107.6M
2024-10-30 2,722.14 2,722.14 2,651.62 2,679.60 83.0M
2024-10-29 2,730.38 2,738.97 2,713.80 2,713.80 87.4M
2024-10-28 2,728.60 2,733.07 2,713.57 2,726.50 78.8M
2024-10-25 2,705.04 2,729.65 2,704.20 2,723.40 81.2M
2024-10-24 2,732.74 2,742.34 2,717.36 2,718.12 97.7M
2024-10-23 2,732.46 2,748.12 2,728.01 2,730.74 107.7M
2024-10-22 2,747.24 2,747.97 2,715.15 2,735.99 81.0M
2024-10-21 2,748.29 2,760.90 2,738.30 2,743.08 94.2M
2024-10-18 2,743.44 2,763.36 2,739.82 2,752.24 99.4M
2024-10-17 2,739.64 2,762.92 2,731.79 2,754.37 111.1M
2024-10-16 2,737.65 2,745.37 2,729.85 2,732.70 101.3M
2024-10-15 2,777.27 2,790.92 2,744.93 2,744.93 116.6M
2024-10-14 2,766.24 2,772.49 2,752.96 2,770.47 62.1M
2024-10-11 2,743.17 2,773.17 2,735.44 2,768.74 70.3M
2024-10-10 2,748.47 2,763.60 2,735.43 2,742.11 72.3M
2024-10-09 2,745.19 2,751.71 2,733.71 2,749.57 77.3M
2024-10-08 2,736.29 2,753.97 2,730.58 2,743.71 67.0M
2024-10-07 2,736.04 2,761.53 2,728.49 2,759.41 60.5M
2024-10-04 2,727.72 2,743.30 2,714.29 2,734.39 78.0M
2024-10-03 2,746.70 2,751.63 2,723.25 2,726.77 71.7M
2024-10-02 2,757.08 2,761.07 2,733.63 2,749.61 70.9M
2024-10-01 2,776.30 2,783.38 2,744.21 2,752.61 83.6M
2024-09-30 2,774.54 2,796.96 2,759.02 2,766.90 93.8M
2024-09-27 2,806.33 2,806.33 2,783.35 2,790.17 91.6M
2024-09-26 2,833.71 2,837.29 2,812.35 2,816.90 93.1M
2024-09-25 2,781.73 2,817.01 2,780.01 2,800.35 80.4M
2024-09-24 2,793.41 2,800.73 2,773.35 2,787.08 83.9M
2024-09-23 2,792.92 2,794.39 2,764.73 2,773.45 74.9M
2024-09-20 2,844.40 2,851.12 2,775.93 2,784.41 146.9M
2024-09-19 2,841.00 2,855.64 2,830.53 2,845.46 85.0M
2024-09-18 2,826.27 2,829.27 2,800.16 2,803.51 65.2M
2024-09-17 2,839.52 2,848.99 2,822.34 2,835.63 79.8M
2024-09-16 2,831.31 2,854.12 2,829.55 2,834.72 53.9M
2024-09-13 2,821.94 2,841.61 2,820.92 2,836.42 59.1M
2024-09-12 2,807.93 2,820.19 2,795.08 2,806.91 67.3M
2024-09-11 2,754.95 2,785.10 2,749.09 2,757.79 71.3M
2024-09-10 2,760.71 2,770.80 2,741.44 2,745.30 60.9M
2024-09-09 2,764.87 2,779.56 2,759.77 2,765.75 60.9M
2024-09-06 2,759.42 2,797.67 2,750.17 2,752.39 70.0M
2024-09-05 2,805.31 2,817.34 2,772.67 2,775.31 62.7M
2024-09-04 2,799.81 2,818.28 2,795.15 2,809.15 71.3M
2024-09-03 2,874.76 2,891.42 2,848.33 2,851.00 70.9M
2024-09-02 2,878.46 2,879.07 2,857.31 2,874.44 54.4M
2024-08-30 2,867.90 2,886.15 2,864.47 2,883.18 121.9M
2024-08-29 2,830.02 2,866.06 2,829.58 2,865.10 93.2M
2024-08-28 2,824.23 2,835.60 2,817.15 2,828.03 54.9M
2024-08-27 2,827.24 2,832.51 2,794.45 2,820.70 56.4M
2024-08-26 2,822.52 2,826.85 2,813.77 2,820.45 40.6M
2024-08-23 2,820.34 2,833.05 2,812.88 2,823.99 57.4M
2024-08-22 2,793.06 2,832.15 2,792.58 2,820.45 55.1M
2024-08-21 2,805.40 2,811.82 2,783.95 2,792.23 52.4M
2024-08-20 2,816.92 2,821.92 2,797.71 2,800.32 61.0M
2024-08-19 2,795.12 2,818.02 2,791.92 2,814.56 65.7M
2024-08-16 2,799.24 2,804.99 2,785.84 2,794.14 97.2M
2024-08-15 2,769.40 2,806.78 2,766.19 2,800.26 76.8M
2024-08-14 2,766.81 2,772.25 2,753.08 2,764.89 55.8M
2024-08-13 2,731.90 2,758.49 2,718.65 2,758.44 64.9M
2024-08-12 2,750.76 2,756.38 2,724.02 2,726.18 50.8M
2024-08-09 2,724.37 2,753.90 2,713.50 2,753.63 53.5M
2024-08-08 2,662.12 2,701.11 2,644.86 2,698.59 66.7M
2024-08-07 2,695.40 2,713.68 2,636.89 2,670.30 83.9M
2024-08-06 2,685.22 2,699.00 2,644.66 2,678.08 92.0M
2024-08-05 2,618.45 2,661.45 2,573.87 2,636.64 132.2M
2024-08-02 2,786.74 2,786.78 2,707.06 2,710.06 105.4M
2024-08-01 2,836.60 2,847.48 2,805.84 2,808.55 80.7M
2024-07-31 2,824.11 2,842.27 2,814.27 2,834.35 87.6M
2024-07-30 2,783.85 2,814.35 2,783.69 2,803.18 66.5M
2024-07-29 2,760.11 2,787.46 2,758.22 2,771.30 62.6M
2024-07-26 2,749.28 2,767.13 2,745.02 2,758.18 71.0M
2024-07-25 2,753.65 2,756.64 2,723.50 2,752.94 83.6M
2024-07-24 2,788.98 2,816.23 2,775.78 2,779.89 75.3M
2024-07-23 2,807.12 2,821.66 2,794.40 2,807.92 65.4M
2024-07-22 2,795.31 2,814.90 2,792.67 2,800.22 86.3M
2024-07-19 2,778.32 2,795.63 2,774.29 2,783.04 98.2M
2024-07-18 2,819.85 2,829.74 2,785.51 2,785.89 132.0M
2024-07-17 2,844.32 2,844.32 2,806.95 2,814.17 100.7M
2024-07-16 2,860.26 2,870.87 2,850.88 2,866.73 72.3M
2024-07-15 2,894.92 2,902.12 2,866.00 2,870.61 76.8M
2024-07-12 2,877.76 2,913.61 2,875.37 2,911.59 102.8M
2024-07-11 2,871.52 2,886.37 2,858.99 2,876.15 73.5M
2024-07-10 2,834.72 2,862.77 2,834.23 2,862.73 69.3M
2024-07-09 2,867.78 2,868.57 2,834.96 2,837.66 69.8M
2024-07-08 2,871.93 2,886.64 2,864.02 2,875.92 66.8M
2024-07-05 2,890.02 2,897.14 2,863.46 2,870.99 54.9M
2024-07-04 2,862.39 2,889.83 2,858.87 2,878.70 52.9M
2024-07-03 2,880.84 2,886.04 2,868.72 2,872.96 77.8M
2024-07-02 2,898.37 2,898.93 2,847.70 2,875.77 78.2M
2024-07-01 2,916.91 2,921.46 2,889.58 2,904.10 0.0M
2024-06-28 2,905.64 2,910.73 2,889.02 2,895.46 103.1M
2024-06-27 2,897.37 2,907.65 2,887.67 2,889.21 80.6M
2024-06-26 2,930.86 2,948.01 2,906.70 2,911.39 77.8M
2024-06-25 2,912.92 2,934.11 2,907.00 2,932.54 68.7M
2024-06-24 2,885.67 2,923.33 2,883.40 2,918.56 89.6M
2024-06-21 2,905.76 2,913.85 2,895.23 2,902.95 177.7M
2024-06-20 2,891.33 2,918.70 2,887.68 2,918.18 171.0M
2024-06-19 2,891.24 2,897.50 2,887.09 2,891.81 71.0M
2024-06-18 2,894.72 2,895.99 2,880.60 2,895.99 72.1M
2024-06-17 2,902.18 2,912.55 2,872.33 2,881.04 83.0M
2024-06-14 2,918.28 2,925.37 2,883.48 2,896.92 92.1M
2024-06-13 2,949.03 2,950.23 2,909.68 2,910.68 100.8M
2024-06-12 2,920.93 2,968.23 2,918.16 2,959.29 80.0M
2024-06-11 2,939.81 2,946.97 2,905.08 2,913.58 68.8M
2024-06-10 2,916.78 2,930.17 2,911.52 2,930.08 70.1M
2024-06-07 2,929.22 2,935.83 2,909.67 2,930.54 84.8M
2024-06-06 2,923.29 2,929.94 2,912.17 2,920.90 70.3M
2024-06-05 2,876.51 2,885.21 2,875.64 2,881.29 67.9M
2024-06-04 2,872.31 2,877.61 2,851.43 2,864.84 89.8M
2024-06-03 2,874.83 2,894.44 2,862.80 2,871.79 85.4M
2024-05-31 2,837.41 2,866.91 2,833.26 2,861.91 263.1M
2024-05-30 2,824.99 2,846.65 2,819.14 2,837.86 64.8M
2024-05-29 2,846.43 2,850.26 2,815.81 2,821.33 77.2M
2024-05-28 2,873.40 2,877.48 2,850.21 2,859.37 66.3M
2024-05-27 2,858.94 2,867.19 2,846.81 2,865.86 41.3M
2024-05-24 2,864.36 2,865.77 2,847.29 2,861.67 66.6M
2024-05-23 2,861.86 2,888.39 2,861.75 2,875.89 73.9M
2024-05-22 2,863.62 2,865.07 2,834.62 2,860.47 79.5M
2024-05-21 2,835.54 2,864.93 2,833.82 2,864.78 84.1M
2024-05-20 2,830.01 2,842.60 2,830.01 2,842.56 68.7M
2024-05-17 2,835.97 2,843.73 2,820.70 2,825.94 95.5M
2024-05-16 2,849.45 2,859.74 2,815.69 2,843.04 103.9M
2024-05-15 2,849.54 2,853.67 2,831.78 2,849.56 94.5M
2024-05-14 2,837.62 2,847.09 2,825.62 2,833.97 117.6M
2024-05-13 2,819.89 2,830.41 2,812.67 2,830.39 78.0M
2024-05-10 2,790.53 2,807.31 2,787.69 2,802.25 90.6M
2024-05-08 2,779.62 2,789.63 2,769.67 2,775.30 61.3M
2024-05-07 2,749.14 2,778.48 2,737.50 2,778.48 85.5M
2024-05-06 2,718.87 2,733.66 2,711.74 2,731.60 60.4M
2024-05-03 2,707.70 2,720.28 2,678.38 2,711.68 87.6M
2024-05-02 2,761.14 2,765.21 2,710.59 2,718.77 106.9M
2024-05-01 2,740.00 2,752.69 2,724.36 2,750.42 72.4M
2024-04-30 2,745.73 2,770.20 2,715.62 2,756.48 77.1M
2024-04-29 2,756.11 2,762.15 2,746.28 2,749.70 77.4M
2024-04-26 2,721.16 2,753.23 2,720.22 2,747.92 87.5M
2024-04-25 2,744.42 2,746.23 2,692.58 2,705.08 117.1M
2024-04-24 2,771.48 2,771.48 2,740.04 2,743.28 137.6M
2024-04-23 2,740.10 2,770.94 2,737.55 2,769.49 100.4M
2024-04-22 2,706.83 2,738.65 2,701.12 2,732.36 110.1M
2024-04-19 2,691.95 2,712.91 2,682.04 2,709.41 105.1M
2024-04-18 2,722.74 2,722.74 2,690.76 2,706.69 117.1M
2024-04-17 2,704.93 2,728.41 2,702.32 2,707.34 97.9M
2024-04-16 2,710.56 2,716.76 2,686.07 2,706.90 126.5M
2024-04-15 2,746.40 2,772.22 2,745.69 2,747.11 76.1M
2024-04-12 2,750.99 2,777.02 2,736.64 2,739.03 78.3M
2024-04-11 2,734.71 2,746.12 2,716.33 2,733.51 92.4M
2024-04-10 2,752.07 2,760.38 2,711.88 2,742.01 92.1M
2024-04-09 2,756.97 2,762.93 2,735.93 2,739.41 77.4M
2024-04-08 2,739.68 2,764.17 2,736.28 2,757.69 74.7M
2024-04-05 2,716.05 2,739.58 2,712.48 2,738.46 98.7M
2024-04-04 2,749.23 2,760.12 2,739.26 2,747.39 79.6M
2024-04-03 2,745.24 2,755.46 2,731.28 2,753.85 83.4M
2024-04-02 2,772.25 2,776.17 2,727.96 2,737.99 105.0M
2024-03-28 2,772.39 2,773.19 2,755.34 2,756.94 84.2M
2024-03-27 2,793.64 2,797.57 2,768.63 2,775.21 110.8M
2024-03-26 2,783.78 2,799.82 2,774.17 2,794.83 94.4M
2024-03-25 2,789.93 2,795.04 2,771.83 2,789.72 84.2M
2024-03-22 2,789.63 2,804.75 2,787.73 2,789.82 98.2M
2024-03-21 2,803.76 2,815.00 2,780.33 2,811.37 109.3M
2024-03-20 2,787.74 2,796.31 2,780.11 2,793.51 89.1M
2024-03-19 2,788.99 2,800.57 2,784.43 2,792.59 93.5M
2024-03-18 2,820.11 2,822.00 2,787.21 2,795.96 95.0M
2024-03-15 2,828.40 2,840.32 2,811.59 2,811.78 196.2M
2024-03-14 2,840.91 2,856.24 2,829.35 2,838.10 88.2M
2024-03-13 2,845.45 2,852.01 2,822.48 2,831.53 98.6M
2024-03-12 2,810.31 2,847.91 2,797.77 2,843.83 88.0M
2024-03-11 2,812.13 2,822.18 2,791.50 2,797.12 75.1M
2024-03-08 2,813.46 2,831.38 2,806.66 2,816.67 75.7M
2024-03-07 2,737.05 2,828.36 2,726.51 2,814.52 86.1M
2024-03-06 2,721.06 2,739.20 2,709.03 2,733.92 83.0M
2024-03-05 2,757.63 2,758.03 2,724.82 2,726.86 72.9M
2024-03-04 2,764.69 2,769.37 2,750.66 2,758.07 65.0M
2024-03-01 2,711.57 2,749.28 2,708.64 2,747.20 67.8M
2024-02-29 2,720.13 2,720.51 2,704.06 2,706.03 152.5M
2024-02-28 2,707.44 2,721.67 2,706.68 2,710.49 69.7M
2024-02-27 2,728.99 2,728.99 2,682.71 2,714.50 67.3M
2024-02-26 2,722.51 2,726.27 2,715.23 2,720.61 59.8M
2024-02-23 2,725.47 2,729.99 2,715.16 2,725.69 70.7M
2024-02-22 2,718.56 2,731.97 2,712.95 2,724.09 75.6M
2024-02-21 2,694.65 2,697.02 2,670.99 2,691.69 66.5M
2024-02-20 2,715.44 2,722.67 2,690.94 2,704.15 64.2M
2024-02-19 2,706.48 2,718.28 2,704.09 2,717.05 56.3M
2024-02-16 2,689.63 2,705.89 2,687.82 2,704.29 103.9M
2024-02-15 2,669.13 2,692.08 2,667.58 2,685.91 78.0M
2024-02-14 2,644.49 2,665.06 2,640.88 2,664.20 63.6M
2024-02-13 2,662.08 2,669.60 2,632.76 2,640.68 80.7M
2024-02-12 2,671.40 2,677.72 2,654.41 2,662.87 62.9M
2024-02-09 2,645.22 2,659.60 2,640.46 2,651.70 99.6M
2024-02-08 2,653.04 2,653.45 2,629.10 2,630.84 86.3M
2024-02-07 2,634.13 2,655.05 2,617.49 2,648.68 102.5M
2024-02-06 2,630.26 2,636.30 2,603.78 2,626.90 85.9M
2024-02-05 2,604.11 2,625.67 2,589.51 2,608.13 91.9M
2024-02-02 2,618.52 2,627.45 2,600.20 2,600.68 89.5M
2024-02-01 2,613.23 2,625.53 2,591.98 2,608.17 108.0M
2024-01-31 2,596.95 2,623.77 2,561.43 2,601.34 142.3M
2024-01-30 2,582.00 2,590.16 2,563.41 2,567.09 90.4M
2024-01-29 2,559.03 2,570.97 2,543.55 2,568.15 85.7M
2024-01-26 2,527.88 2,553.75 2,527.78 2,551.12 95.5M
2024-01-25 2,524.95 2,536.59 2,515.00 2,536.47 169.4M
2024-01-24 2,527.62 2,532.54 2,519.15 2,521.99 102.3M
2024-01-23 2,509.13 2,510.04 2,486.24 2,506.16 104.5M
2024-01-22 2,500.08 2,512.94 2,497.32 2,508.90 105.7M
2024-01-19 2,511.49 2,517.12 2,487.99 2,492.49 96.1M
2024-01-18 2,503.55 2,512.21 2,498.41 2,505.43 85.0M
2024-01-17 2,502.09 2,505.97 2,485.33 2,501.86 86.9M
2024-01-16 2,526.71 2,528.83 2,515.06 2,527.65 76.7M
2024-01-15 2,556.68 2,560.69 2,534.09 2,535.80 54.2M
2024-01-12 2,541.66 2,559.15 2,541.66 2,551.22 78.5M
2024-01-11 2,568.53 2,579.45 2,535.31 2,536.52 81.0M
2024-01-10 2,540.27 2,556.52 2,537.16 2,556.18 75.5M
2024-01-09 2,548.54 2,555.51 2,528.43 2,542.64 86.4M
2024-01-08 2,532.55 2,546.48 2,522.86 2,544.56 73.5M
2024-01-05 2,547.77 2,547.77 2,527.87 2,544.78 56.7M
2024-01-04 2,520.77 2,556.81 2,520.77 2,556.48 83.1M
2024-01-03 2,534.24 2,539.33 2,500.66 2,510.41 81.4M
2024-01-02 2,543.52 2,552.21 2,519.17 2,534.89 75.3M