OMX Nordic All-Share ISK PI Equity (OMXNORISKPI)

OMXNORISKPI
🏛️ Schweden →
313.97
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
2022-12-30 308.92 310.05 305.71 305.71 0.0M
2022-12-29 305.71 310.63 305.17 309.83 0.0M
2022-12-28 308.54 309.29 306.63 306.99 0.0M
2022-12-27 309.47 310.46 308.04 308.70 0.0M
2022-12-23 306.95 309.53 306.39 307.33 0.0M
2022-12-22 310.01 312.31 306.57 306.81 0.0M
2022-12-21 304.65 309.17 304.44 308.99 0.0M
2022-12-20 301.55 304.34 301.14 303.43 0.0M
2022-12-19 304.74 307.52 304.61 304.84 0.0M
2022-12-16 308.08 308.99 302.26 304.76 0.0M
2022-12-15 315.59 315.59 309.03 309.28 0.0M
2022-12-14 318.07 319.45 315.22 318.61 0.0M
2022-12-13 313.39 321.76 312.06 318.30 0.0M
2022-12-12 309.81 312.49 308.61 312.37 0.0M
2022-12-09 307.97 312.05 307.52 311.74 0.0M
2022-12-08 306.49 307.76 305.47 306.51 0.0M
2022-12-07 307.90 308.47 304.49 307.11 0.0M
2022-12-06 311.32 312.70 308.08 308.64 0.0M
2022-12-05 310.80 313.71 310.78 312.50 0.0M
2022-12-02 310.80 312.59 307.70 311.11 0.0M
2022-12-01 310.30 313.03 307.56 310.81 0.0M
2022-11-30 302.13 304.25 301.98 303.77 0.0M
2022-11-29 302.42 303.53 300.72 300.86 0.0M
2022-11-28 301.10 302.58 299.48 300.94 0.0M
2022-11-25 302.20 303.22 301.23 302.99 0.0M
2022-11-24 301.08 303.33 300.72 302.49 0.0M
2022-11-23 297.13 301.27 296.65 301.13 0.0M
2022-11-22 296.42 297.25 294.13 296.56 0.0M
2022-11-21 299.70 299.85 296.27 296.68 0.0M
2022-11-18 298.42 300.59 296.90 300.22 0.0M
2022-11-17 300.39 302.43 296.51 297.26 0.0M
2022-11-16 306.69 307.16 299.89 300.57 0.0M
2022-11-15 311.74 311.93 306.28 306.60 0.0M
2022-11-14 310.11 312.74 308.93 311.53 0.0M
2022-11-11 308.08 310.74 306.13 309.78 0.0M
2022-11-10 291.47 306.47 290.01 305.90 0.0M
2022-11-09 293.89 294.28 291.39 293.42 0.0M
2022-11-08 288.12 294.75 287.75 294.38 0.0M
2022-11-07 284.47 289.40 284.04 288.86 0.0M
2022-11-04 280.86 285.23 280.80 285.19 0.0M
2022-11-03 277.67 279.77 276.29 279.27 0.0M
2022-11-02 278.64 280.90 278.34 280.37 0.0M
2022-11-01 278.65 281.58 277.29 278.07 0.0M
2022-10-31 276.69 276.70 274.97 276.34 0.0M
2022-10-28 273.35 276.21 272.33 276.05 0.0M
2022-10-27 275.57 276.90 273.34 275.74 0.0M
2022-10-26 274.13 277.45 272.89 277.31 0.0M
2022-10-25 269.11 274.58 267.61 274.55 0.0M
2022-10-24 263.69 267.93 262.63 267.43 0.0M
2022-10-21 259.79 262.87 256.71 261.63 0.0M
2022-10-20 262.47 263.42 259.88 262.24 0.0M
2022-10-19 270.34 270.34 263.97 263.97 0.0M
2022-10-18 266.95 270.85 266.07 269.34 0.0M
2022-10-17 258.51 265.53 256.62 264.10 0.0M
2022-10-14 259.67 261.49 257.56 258.43 0.0M
2022-10-13 251.41 254.99 247.82 254.02 0.0M
2022-10-12 254.85 256.35 252.03 253.21 0.0M
2022-10-11 252.75 254.95 251.83 254.21 0.0M
2022-10-10 252.74 256.45 252.74 253.50 0.0M
2022-10-07 258.33 260.26 253.83 253.83 0.0M
2022-10-06 263.41 264.69 258.47 259.65 0.0M
2022-10-05 267.75 267.75 260.80 261.45 0.0M
2022-10-04 263.97 268.15 263.12 268.15 0.0M
2022-10-03 253.97 260.29 250.79 260.27 0.0M
2022-09-30 250.30 256.42 250.30 256.23 0.0M
2022-09-29 252.89 252.89 247.23 248.59 0.0M
2022-09-28 249.42 254.58 246.08 254.57 0.0M
2022-09-27 251.00 253.64 250.10 252.02 0.0M
2022-09-26 250.51 253.08 249.92 250.61 0.0M
2022-09-23 255.97 256.25 249.15 252.87 0.0M
2022-09-22 259.40 261.69 256.36 256.41 0.0M
2022-09-21 259.66 263.86 259.66 263.42 0.0M
2022-09-20 268.88 270.00 261.93 261.93 0.0M
2022-09-19 266.32 267.11 262.36 266.31 0.0M
2022-09-16 266.88 267.01 264.46 264.85 0.0M
2022-09-15 274.28 275.57 269.87 270.63 0.0M
2022-09-14 277.14 279.51 274.41 275.01 0.0M
2022-09-13 287.65 288.06 279.39 279.39 0.0M
2022-09-12 282.81 287.99 282.47 286.42 0.0M
2022-09-09 276.98 282.52 276.91 281.93 0.0M
2022-09-08 277.02 277.78 271.40 275.85 0.0M
2022-09-07 275.19 276.62 273.82 275.00 0.0M
2022-09-06 278.66 281.95 275.07 277.47 0.0M
2022-09-05 275.99 279.36 275.55 278.83 0.0M
2022-09-02 277.16 281.80 274.60 281.45 0.0M
2022-09-01 280.14 280.46 273.95 274.25 0.0M
2022-08-31 285.09 285.80 282.55 282.59 0.0M
2022-08-30 285.19 289.59 283.75 283.89 0.0M
2022-08-29 283.21 285.07 280.67 283.68 0.0M
2022-08-26 292.26 292.26 286.28 286.40 0.0M
2022-08-25 291.78 292.76 289.68 291.90 0.0M
2022-08-24 286.22 290.85 284.72 289.77 0.0M
2022-08-23 287.47 290.74 287.47 288.27 0.0M
2022-08-22 294.01 295.05 289.03 289.52 0.0M
2022-08-19 296.11 296.90 294.90 294.90 0.0M
2022-08-18 295.80 298.32 295.10 296.77 0.0M
2022-08-17 299.81 300.06 295.56 296.31 0.0M
2022-08-16 299.34 300.85 298.45 299.58 0.0M
2022-08-15 300.02 301.74 297.76 299.01 0.0M
2022-08-12 301.66 302.48 299.00 299.56 0.0M
2022-08-11 302.63 303.11 299.97 301.71 0.0M
2022-08-10 292.94 300.81 291.98 300.74 0.0M
2022-08-09 297.88 298.65 293.32 293.91 0.0M
2022-08-08 296.38 298.63 294.46 297.52 0.0M
2022-08-05 298.21 298.37 293.07 293.69 0.0M
2022-08-04 296.99 299.84 296.36 297.93 0.0M
2022-08-03 296.50 298.88 294.93 296.08 0.0M
2022-08-02 296.64 297.56 295.10 296.85 0.0M
2022-08-01 300.20 301.15 297.57 298.90 0.0M
2022-07-29 295.85 300.45 295.63 299.78 0.0M
2022-07-28 290.90 294.42 290.90 294.42 0.0M
2022-07-27 289.83 291.20 287.69 288.54 0.0M
2022-07-26 291.60 292.32 288.52 289.03 0.0M
2022-07-25 292.40 293.33 291.24 291.47 0.0M
2022-07-22 291.11 293.76 288.31 293.10 0.0M
2022-07-21 287.91 291.85 287.91 291.25 0.0M
2022-07-20 287.59 289.41 286.73 288.76 0.0M
2022-07-19 281.37 286.57 280.01 286.50 0.0M
2022-07-18 280.11 283.84 279.85 283.44 0.0M
2022-07-15 275.81 278.44 273.94 278.37 0.0M
2022-07-14 275.80 276.42 272.76 274.45 0.0M
2022-07-13 279.55 279.75 274.09 276.59 0.0M
2022-07-12 276.76 280.98 275.68 280.98 0.0M
2022-07-11 277.42 280.39 277.05 278.22 0.0M
2022-07-08 279.13 281.30 277.42 281.20 0.0M
2022-07-07 273.29 279.09 272.15 279.01 0.0M
2022-07-06 269.46 272.04 268.77 271.59 0.0M
2022-07-05 272.24 273.21 265.23 266.48 0.0M
2022-07-04 272.09 272.23 269.74 269.88 0.0M
2022-07-01 265.05 270.89 264.55 269.40 0.0M
2022-06-30 270.04 270.35 264.99 267.05 0.0M
2022-06-29 273.78 274.79 270.88 273.15 0.0M
2022-06-28 278.50 280.01 275.11 275.43 0.0M
2022-06-27 275.47 278.88 275.47 277.92 0.0M
2022-06-23 267.96 269.82 264.92 267.65 0.0M
2022-06-22 268.58 271.05 264.88 270.26 0.0M
2022-06-21 270.54 274.01 270.20 271.74 0.0M
2022-06-20 265.70 268.75 264.69 268.51 0.0M
2022-06-17 264.49 268.25 263.30 264.85 0.0M
2022-06-16 271.86 272.57 262.01 263.19 0.0M
2022-06-15 272.85 274.96 270.76 272.99 0.0M
2022-06-14 279.63 280.56 271.11 271.11 0.0M
2022-06-13 281.61 282.82 275.99 277.29 0.0M
2022-06-10 288.79 288.79 284.80 285.64 0.0M
2022-06-09 297.01 297.05 290.41 290.41 0.0M
2022-06-08 301.16 301.16 297.29 298.90 0.0M
2022-06-07 297.69 299.97 296.82 299.97 0.0M
2022-06-03 297.14 298.02 295.88 296.68 0.0M
2022-06-02 291.74 294.75 291.20 294.38 0.0M
2022-06-01 292.36 294.51 288.54 290.66 0.0M
2022-05-31 294.32 294.54 291.29 291.37 0.0M
2022-05-30 296.24 299.72 294.66 295.72 0.0M
2022-05-27 289.22 292.64 289.03 292.64 0.0M
2022-05-25 290.57 291.45 287.12 287.12 0.0M
2022-05-24 290.71 293.33 290.26 290.41 0.0M
2022-05-23 293.91 294.91 290.98 293.44 0.0M
2022-05-20 290.91 293.90 288.76 289.51 0.0M
2022-05-19 286.10 288.92 283.74 288.38 0.0M
2022-05-18 293.27 294.62 289.45 290.31 0.0M
2022-05-17 289.23 295.28 289.23 292.05 0.0M
2022-05-16 287.62 291.24 285.38 286.89 0.0M
2022-05-13 285.36 290.42 285.36 288.87 0.0M
2022-05-12 278.73 284.52 277.22 284.16 0.0M
2022-05-11 281.16 284.31 279.03 284.10 0.0M
2022-05-10 277.78 283.20 277.40 279.29 0.0M
2022-05-09 285.36 286.43 275.71 275.82 0.0M
2022-05-06 289.88 290.27 284.16 287.16 0.0M
2022-05-05 299.70 301.11 291.95 292.12 0.0M
2022-05-04 298.63 298.63 294.26 294.56 0.0M
2022-05-03 298.09 298.54 296.30 297.64 0.0M
2022-05-02 300.94 301.96 281.39 295.40 0.0M
2022-04-29 301.71 306.37 301.71 303.85 0.0M
2022-04-28 300.95 303.81 298.07 299.76 0.0M
2022-04-27 297.13 301.91 294.70 300.70 0.0M
2022-04-26 303.93 305.91 296.74 296.92 0.0M
2022-04-25 304.82 307.78 302.73 302.84 0.0M
2022-04-22 312.03 315.62 310.89 310.92 0.0M
2022-04-21 316.89 319.04 315.74 315.86 0.0M
2022-04-20 314.12 318.41 314.12 316.09 0.0M
2022-04-19 314.06 315.13 311.38 313.81 0.0M
2022-04-14 316.14 316.14 314.60 316.03 0.0M
2022-04-13 313.78 315.54 311.17 314.89 0.0M
2022-04-12 311.90 314.94 310.11 313.45 0.0M
2022-04-11 319.10 319.89 314.44 314.91 0.0M
2022-04-08 322.59 322.78 318.71 319.99 0.0M
2022-04-07 319.18 322.77 318.23 320.38 0.0M
2022-04-06 324.19 324.19 317.69 319.60 0.0M
2022-04-05 325.70 328.69 324.62 326.40 0.0M
2022-04-04 325.03 325.56 321.17 325.16 0.0M
2022-04-01 319.93 323.76 318.81 323.50 0.0M
2022-03-31 323.98 324.14 319.77 319.97 0.0M
2022-03-30 321.64 323.36 317.86 323.34 0.0M
2022-03-29 319.58 324.81 319.58 322.50 0.0M
2022-03-28 313.80 317.79 313.80 316.20 0.0M
2022-03-25 314.84 316.82 312.94 313.71 0.0M
2022-03-24 318.00 319.09 313.90 315.38 0.0M
2022-03-23 324.38 324.38 315.74 317.61 0.0M
2022-03-22 324.59 324.95 322.73 323.84 0.0M
2022-03-21 324.26 325.10 322.40 324.95 0.0M
2022-03-18 323.37 324.43 319.68 324.43 0.0M
2022-03-17 321.65 323.39 318.19 322.44 0.0M
2022-03-16 317.92 321.25 316.84 319.22 0.0M
2022-03-15 312.05 313.53 307.07 310.73 0.0M
2022-03-14 310.64 318.77 310.27 315.70 0.0M
2022-03-11 305.54 312.24 304.75 308.08 0.0M
2022-03-10 306.56 306.62 301.40 304.76 0.0M
2022-03-09 300.95 305.00 298.64 304.94 0.0M
2022-03-08 291.50 302.26 291.50 294.38 0.0M
2022-03-07 285.58 299.48 281.00 294.95 0.0M
2022-03-04 297.00 299.15 291.96 293.18 0.0M
2022-03-03 304.64 306.26 298.74 299.17 0.0M
2022-03-02 300.75 304.92 296.57 303.92 0.0M
2022-03-01 307.83 308.89 300.12 302.78 0.0M
2022-02-28 299.58 309.48 299.58 309.48 0.0M
2022-02-25 299.75 305.51 297.73 305.17 0.0M
2022-02-24 287.68 295.11 286.17 293.06 0.0M
2022-02-23 305.34 308.67 301.66 301.94 0.0M
2022-02-22 294.77 307.66 294.77 305.33 0.0M
2022-02-21 310.16 310.82 300.67 303.62 0.0M
2022-02-18 316.19 316.39 308.12 308.93 0.0M
2022-02-17 322.22 323.03 314.76 315.33 0.0M
2022-02-16 322.39 322.99 319.66 321.40 0.0M
2022-02-15 314.91 322.51 314.91 321.24 0.0M
2022-02-14 316.19 317.74 310.52 315.36 0.0M
2022-02-11 323.07 325.69 321.18 323.72 0.0M
2022-02-10 333.24 333.83 324.61 327.06 0.0M
2022-02-09 325.61 332.34 325.61 331.55 0.0M
2022-02-08 327.64 330.08 321.98 323.02 0.0M
2022-02-07 327.40 329.55 324.26 328.39 0.0M
2022-02-04 333.58 334.01 324.13 324.59 0.0M
2022-02-03 339.21 339.21 331.41 331.46 0.0M
2022-02-02 340.56 342.61 338.85 339.96 0.0M
2022-02-01 335.07 338.01 334.54 336.47 0.0M
2022-01-31 330.91 333.35 328.38 331.84 0.0M
2022-01-28 330.16 330.16 321.90 325.92 0.0M
2022-01-27 327.02 333.47 326.40 330.93 0.0M
2022-01-26 329.85 335.53 329.85 332.90 0.0M
2022-01-25 328.96 331.15 325.42 327.25 0.0M
2022-01-24 337.89 338.51 321.78 325.01 0.0M
2022-01-21 343.02 343.90 337.89 340.76 0.0M
2022-01-20 347.51 349.85 343.39 349.11 0.0M
2022-01-19 342.58 348.99 341.75 345.96 0.0M
2022-01-18 352.51 352.51 344.50 345.94 0.0M
2022-01-17 355.01 355.16 351.86 354.23 0.0M
2022-01-14 360.64 360.93 353.69 353.84 0.0M
2022-01-13 363.78 365.97 362.70 363.96 0.0M
2022-01-12 363.31 364.91 359.93 364.19 0.0M
2022-01-11 358.44 360.95 357.19 359.35 0.0M
2022-01-10 366.99 366.99 353.83 354.54 0.0M
2022-01-07 369.37 369.37 362.51 363.73 0.0M
2022-01-05 380.16 381.09 377.38 377.63 0.0M
2022-01-04 382.06 382.10 379.22 379.43 0.0M
2022-01-03 379.89 381.87 378.71 379.61 0.0M