OMX Nordic All-Share ISK GI Equity (OMXNORISKGI)

OMXNORISKGI
🏛️ Schweden →
574.30
Letzte Aktualisierung: 2025-10-01
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
2023-12-29 580.48 583.28 578.31 578.78 0.0M
2023-12-28 583.40 584.28 580.14 580.37 0.0M
2023-12-27 578.30 583.29 578.30 582.13 0.0M
2023-12-22 573.45 580.66 573.39 578.89 0.0M
2023-12-21 573.12 575.99 571.79 574.73 0.0M
2023-12-20 573.52 575.39 571.71 575.39 0.0M
2023-12-19 569.24 574.46 569.24 572.35 0.0M
2023-12-18 567.19 571.88 567.18 570.13 0.0M
2023-12-15 564.36 569.72 564.36 567.52 0.0M
2023-12-14 561.85 566.60 559.13 564.17 0.0M
2023-12-13 553.84 555.26 551.79 551.79 0.0M
2023-12-12 552.42 553.96 550.14 552.63 0.0M
2023-12-11 553.39 555.75 552.68 555.28 0.0M
2023-12-08 550.31 554.04 548.59 552.91 0.0M
2023-12-07 549.68 550.36 546.92 549.81 0.0M
2023-12-06 550.15 551.57 547.26 550.51 0.0M
2023-12-05 547.17 549.69 547.02 548.40 0.0M
2023-12-04 548.70 552.88 545.91 547.92 0.0M
2023-12-01 543.33 550.14 543.33 549.82 0.0M
2023-11-30 541.49 543.63 539.06 542.33 0.0M
2023-11-29 537.34 542.70 537.34 541.54 0.0M
2023-11-28 539.25 539.54 534.98 537.02 0.0M
2023-11-27 542.10 543.86 540.86 541.15 0.0M
2023-11-24 549.80 550.26 538.99 542.68 0.0M
2023-11-23 552.91 553.55 547.96 548.95 0.0M
2023-11-22 544.71 552.05 544.71 549.64 0.0M
2023-11-21 545.86 547.21 543.98 545.60 0.0M
2023-11-20 542.71 545.86 541.60 545.86 0.0M
2023-11-17 539.50 546.03 539.50 543.04 0.0M
2023-11-16 540.70 542.44 536.03 536.35 0.0M
2023-11-15 539.32 545.51 539.07 542.86 0.0M
2023-11-14 528.80 538.38 524.48 538.37 0.0M
2023-11-13 523.82 529.70 522.70 527.91 0.0M
2023-11-10 519.21 520.58 516.41 518.36 0.0M
2023-11-09 516.29 522.67 515.25 521.97 0.0M
2023-11-08 511.74 518.84 511.74 517.34 0.0M
2023-11-07 510.93 514.08 510.84 512.79 0.0M
2023-11-06 510.42 513.83 507.55 513.66 0.0M
2023-11-03 504.19 505.87 502.75 504.97 0.0M
2023-11-02 494.52 505.74 493.41 503.53 0.0M
2023-11-01 491.42 492.71 488.09 489.66 0.0M
2023-10-31 485.27 490.80 484.98 489.48 0.0M
2023-10-30 482.12 485.52 482.12 483.27 0.0M
2023-10-27 483.42 485.95 479.49 481.41 0.0M
2023-10-26 480.68 485.84 478.42 484.52 0.0M
2023-10-25 486.61 488.58 481.61 486.28 0.0M
2023-10-24 485.91 488.06 483.25 486.37 0.0M
2023-10-23 487.45 488.73 479.89 483.74 0.0M
2023-10-20 488.00 491.69 484.85 487.02 0.0M
2023-10-19 496.73 499.68 491.11 491.77 0.0M
2023-10-18 506.55 507.60 499.99 500.04 0.0M
2023-10-17 509.34 512.04 505.73 508.41 0.0M
2023-10-16 514.22 514.42 509.67 510.91 0.0M
2023-10-13 515.98 518.88 509.88 512.08 0.0M
2023-10-12 514.39 520.22 514.39 517.20 0.0M
2023-10-11 509.91 514.66 509.39 512.05 0.0M
2023-10-10 498.40 508.10 498.40 507.69 0.0M
2023-10-09 494.05 495.56 491.02 493.26 0.0M
2023-10-06 490.75 493.79 489.19 493.79 0.0M
2023-10-05 489.62 493.05 489.01 489.01 0.0M
2023-10-04 486.06 491.57 485.00 487.41 0.0M
2023-10-03 499.49 501.34 488.98 489.19 0.0M
2023-10-02 502.34 503.70 498.02 499.44 0.0M
2023-09-29 498.41 503.74 498.41 501.79 0.0M
2023-09-28 494.46 495.46 490.89 495.45 0.0M
2023-09-27 493.06 497.35 492.21 493.32 0.0M
2023-09-26 492.82 495.84 490.92 493.49 0.0M
2023-09-25 496.52 498.67 493.95 496.03 0.0M
2023-09-22 495.69 498.43 494.17 496.94 0.0M
2023-09-21 502.93 505.03 497.51 497.63 0.0M
2023-09-20 498.38 508.14 498.38 506.77 0.0M
2023-09-19 497.56 500.61 496.06 496.69 0.0M
2023-09-18 501.53 502.02 496.95 498.51 0.0M
2023-09-15 508.61 510.53 503.65 503.65 0.0M
2023-09-14 494.75 507.00 494.75 506.76 0.0M
2023-09-13 493.23 493.99 488.53 493.02 0.0M
2023-09-12 500.40 500.40 495.08 495.41 0.0M
2023-09-11 497.46 501.07 497.46 499.22 0.0M
2023-09-08 498.42 498.98 492.37 495.76 0.0M
2023-09-07 498.19 499.83 495.15 496.71 0.0M
2023-09-06 496.90 501.31 494.23 499.61 0.0M
2023-09-05 498.69 502.01 497.60 497.85 0.0M
2023-09-04 497.19 502.73 497.19 501.43 0.0M
2023-09-01 491.08 497.29 489.86 495.40 0.0M
2023-08-31 494.16 495.04 490.69 490.69 0.0M
2023-08-30 497.09 497.09 492.39 494.25 0.0M
2023-08-29 493.93 496.35 491.06 495.61 0.0M
2023-08-28 489.05 492.84 488.76 492.46 0.0M
2023-08-25 487.73 491.85 486.13 486.27 0.0M
2023-08-24 494.70 497.00 489.97 489.99 0.0M
2023-08-23 492.23 494.36 489.96 492.91 0.0M
2023-08-22 490.32 494.17 489.86 491.55 0.0M
2023-08-21 488.87 492.91 487.56 487.59 0.0M
2023-08-18 490.07 490.42 486.08 488.38 0.0M
2023-08-17 495.74 496.97 492.27 493.16 0.0M
2023-08-16 496.81 499.44 496.51 498.54 0.0M
2023-08-15 501.90 502.52 497.33 498.23 0.0M
2023-08-14 501.87 505.45 499.40 502.17 0.0M
2023-08-11 507.88 509.58 502.36 503.97 0.0M
2023-08-10 509.00 513.69 507.45 511.52 0.0M
2023-08-09 510.38 512.74 508.64 508.65 0.0M
2023-08-08 498.53 509.20 496.06 508.14 0.0M
2023-08-07 496.48 500.41 495.92 500.18 0.0M
2023-08-04 495.14 499.03 493.96 498.92 0.0M
2023-08-03 496.88 497.78 493.96 494.82 0.0M
2023-08-02 500.93 502.31 495.06 498.73 0.0M
2023-08-01 507.03 507.54 504.72 505.51 0.0M
2023-07-31 507.88 510.23 506.84 508.37 0.0M
2023-07-28 510.01 510.74 507.31 507.60 0.0M
2023-07-27 514.69 515.80 513.16 513.16 0.0M
2023-07-26 516.91 517.19 509.23 510.76 0.0M
2023-07-25 517.22 519.05 514.94 518.14 0.0M
2023-07-24 515.35 518.92 512.67 517.38 0.0M
2023-07-21 513.50 515.60 512.00 515.10 0.0M
2023-07-20 512.42 515.75 511.31 515.60 0.0M
2023-07-19 516.72 517.37 513.59 515.05 0.0M
2023-07-18 512.14 516.42 511.27 516.28 0.0M
2023-07-17 510.99 514.77 509.51 511.33 0.0M
2023-07-14 513.43 514.87 512.84 513.81 0.0M
2023-07-13 514.51 517.52 513.35 517.01 0.0M
2023-07-12 503.99 512.77 500.67 512.60 0.0M
2023-07-11 506.01 506.01 501.75 504.48 0.0M
2023-07-10 502.75 504.14 500.81 502.25 0.0M
2023-07-07 501.20 505.75 498.41 505.30 0.0M
2023-07-06 513.06 514.74 500.02 501.36 0.0M
2023-07-05 521.22 521.93 516.25 517.14 0.0M
2023-07-04 520.91 524.16 520.04 523.96 0.0M
2023-07-03 523.78 524.07 519.05 519.43 0.0M
2023-06-30 517.53 523.12 517.45 521.79 0.0M
2023-06-29 513.07 517.43 512.02 515.91 0.0M
2023-06-28 510.78 513.54 510.78 512.80 0.0M
2023-06-27 513.09 513.28 506.62 508.56 0.0M
2023-06-26 514.51 514.51 509.98 513.07 0.0M
2023-06-22 508.89 515.22 507.18 514.07 0.0M
2023-06-21 518.80 519.95 512.97 514.78 0.0M
2023-06-20 523.21 525.95 520.07 520.11 0.0M
2023-06-19 533.02 533.02 525.57 525.77 0.0M
2023-06-16 538.42 539.72 536.56 536.94 0.0M
2023-06-15 535.26 537.34 532.06 536.73 0.0M
2023-06-14 534.99 537.83 534.83 536.80 0.0M
2023-06-13 537.97 539.31 534.93 537.48 0.0M
2023-06-12 537.25 538.47 533.86 534.05 0.0M
2023-06-09 535.09 535.09 531.02 533.36 0.0M
2023-06-08 536.14 537.34 532.46 533.66 0.0M
2023-06-07 538.34 539.83 536.02 536.46 0.0M
2023-06-05 537.87 538.57 535.57 535.72 0.0M
2023-06-02 528.75 536.73 528.00 536.59 0.0M
2023-06-01 526.99 527.58 522.25 525.49 0.0M
2023-05-31 521.17 526.90 520.58 524.06 0.0M
2023-05-30 530.19 530.92 525.33 525.46 0.0M
2023-05-29 532.37 532.62 528.46 528.89 0.0M
2023-05-26 529.29 532.13 528.43 531.35 0.0M
2023-05-25 534.59 534.94 529.98 531.63 0.0M
2023-05-24 544.62 544.62 533.44 535.33 0.0M
2023-05-23 550.94 552.72 546.46 547.65 0.0M
2023-05-22 553.36 554.23 551.04 553.70 0.0M
2023-05-19 550.67 555.96 550.11 550.92 0.0M
2023-05-17 546.78 550.90 546.53 550.90 0.0M
2023-05-16 550.87 552.74 545.89 547.41 0.0M
2023-05-15 550.98 553.14 548.94 553.14 0.0M
2023-05-12 546.89 549.86 545.52 548.70 0.0M
2023-05-11 543.58 548.35 543.15 544.70 0.0M
2023-05-10 546.69 547.59 539.09 541.92 0.0M
2023-05-09 551.45 551.45 542.86 546.09 0.0M
2023-05-08 547.12 553.05 545.70 553.05 0.0M
2023-05-05 540.75 544.53 538.99 544.53 0.0M
2023-05-04 539.37 539.37 532.61 538.67 0.0M
2023-05-03 542.75 543.37 540.51 541.29 0.0M
2023-05-02 546.62 546.85 540.64 540.65 0.0M
2023-04-28 543.79 545.57 537.11 545.57 0.0M
2023-04-27 538.55 543.78 536.37 539.72 0.0M
2023-04-26 540.16 540.16 531.55 536.15 0.0M
2023-04-25 545.42 546.35 540.23 541.13 0.0M
2023-04-24 544.61 547.59 544.61 546.62 0.0M
2023-04-21 541.86 545.23 538.35 545.05 0.0M
2023-04-20 540.40 541.00 539.10 540.04 0.0M
2023-04-19 546.07 546.07 540.79 542.21 0.0M
2023-04-18 550.04 551.82 547.15 547.58 0.0M
2023-04-17 548.98 549.90 546.47 548.82 0.0M
2023-04-14 539.22 547.16 539.22 546.27 0.0M
2023-04-13 537.02 538.83 534.16 536.77 0.0M
2023-04-12 533.01 537.79 532.02 535.21 0.0M
2023-04-11 529.82 531.81 528.03 531.02 0.0M
2023-04-06 524.56 527.00 524.56 526.47 0.0M
2023-04-05 530.30 530.30 524.38 525.60 0.0M
2023-04-04 530.79 535.79 530.79 531.47 0.0M
2023-04-03 531.75 532.59 527.81 528.56 0.0M
2023-03-31 524.33 531.06 522.48 530.09 0.0M
2023-03-30 515.76 524.23 515.76 523.15 0.0M
2023-03-29 510.52 513.94 509.27 513.91 0.0M
2023-03-28 515.27 515.84 506.17 507.86 0.0M
2023-03-27 516.05 519.14 512.73 513.51 0.0M
2023-03-24 513.95 514.23 507.34 509.98 0.0M
2023-03-23 513.01 515.93 508.61 515.76 0.0M
2023-03-22 516.77 517.29 513.72 515.33 0.0M
2023-03-21 514.08 519.65 514.08 517.14 0.0M
2023-03-20 498.81 512.50 492.60 510.39 0.0M
2023-03-17 512.16 515.77 499.18 502.42 0.0M
2023-03-16 511.53 512.67 501.53 509.31 0.0M
2023-03-15 522.06 522.48 506.68 506.68 0.0M
2023-03-14 512.65 525.16 511.55 521.28 0.0M
2023-03-13 523.92 524.12 504.26 513.50 0.0M
2023-03-10 521.31 523.46 516.91 519.76 0.0M
2023-03-09 529.86 530.81 526.39 529.43 0.0M
2023-03-08 529.51 531.43 528.45 530.86 0.0M
2023-03-07 538.36 540.81 529.74 532.36 0.0M
2023-03-06 541.54 541.80 537.82 538.43 0.0M
2023-03-03 538.86 541.36 537.27 539.40 0.0M
2023-03-02 535.34 539.18 534.90 537.04 0.0M
2023-03-01 543.95 548.35 537.46 537.94 0.0M
2023-02-28 543.72 544.85 541.76 544.13 0.0M
2023-02-27 540.74 546.92 540.74 545.93 0.0M
2023-02-24 547.24 547.90 538.44 539.97 0.0M
2023-02-23 545.15 548.12 543.74 544.91 0.0M
2023-02-22 549.97 550.56 542.56 543.99 0.0M
2023-02-21 553.41 555.56 551.31 552.31 0.0M
2023-02-20 552.71 556.00 551.46 555.06 0.0M
2023-02-17 548.28 551.85 546.39 549.65 0.0M
2023-02-16 553.36 554.05 548.24 552.60 0.0M
2023-02-15 544.53 551.43 543.65 551.36 0.0M
2023-02-14 548.74 553.53 545.73 547.83 0.0M
2023-02-13 538.39 546.88 536.37 546.71 0.0M
2023-02-10 539.03 539.03 529.34 536.52 0.0M
2023-02-09 538.24 544.58 537.57 540.69 0.0M
2023-02-08 540.23 543.13 535.08 535.08 0.0M
2023-02-07 540.03 541.35 535.37 536.87 0.0M
2023-02-06 543.80 544.12 537.39 538.83 0.0M
2023-02-03 543.29 547.58 540.48 547.09 0.0M
2023-02-02 534.78 546.49 534.64 546.49 0.0M
2023-02-01 528.21 534.49 528.21 531.41 0.0M
2023-01-31 528.12 529.81 523.46 526.06 0.0M
2023-01-30 538.11 538.11 529.56 530.56 0.0M
2023-01-27 541.71 543.50 536.42 540.10 0.0M
2023-01-26 546.82 548.99 540.29 541.03 0.0M
2023-01-25 548.51 549.15 542.42 544.00 0.0M
2023-01-24 547.25 550.07 544.40 549.56 0.0M
2023-01-23 540.62 545.92 540.34 545.75 0.0M
2023-01-20 536.11 538.74 534.86 537.99 0.0M
2023-01-19 541.03 542.71 533.80 533.80 0.0M
2023-01-18 543.25 548.66 542.01 545.86 0.0M
2023-01-17 541.21 542.54 539.10 541.42 0.0M
2023-01-16 538.66 542.22 537.27 542.09 0.0M
2023-01-13 534.76 537.82 534.28 536.41 0.0M
2023-01-12 533.29 537.12 530.11 535.43 0.0M
2023-01-11 532.17 535.46 531.44 532.01 0.0M
2023-01-10 535.02 535.02 531.26 532.74 0.0M
2023-01-09 527.08 538.78 527.08 538.03 0.0M
2023-01-05 518.80 521.10 515.62 521.10 0.0M
2023-01-04 518.40 520.34 516.57 518.94 0.0M
2023-01-03 513.93 525.43 513.93 517.35 0.0M
2023-01-02 506.80 513.08 506.80 513.08 0.0M