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
2023-12-29 340.29 341.94 339.02 339.30 0.0M
2023-12-28 342.01 342.52 340.10 340.23 0.0M
2023-12-27 339.02 341.95 339.02 341.27 0.0M
2023-12-22 336.18 340.41 336.15 339.37 0.0M
2023-12-21 335.99 337.67 335.21 336.93 0.0M
2023-12-20 336.23 337.32 335.16 337.32 0.0M
2023-12-19 333.72 336.77 333.72 335.54 0.0M
2023-12-18 332.52 335.27 332.51 334.24 0.0M
2023-12-15 330.86 334.00 330.86 332.71 0.0M
2023-12-14 329.38 332.17 327.79 330.75 0.0M
2023-12-13 324.69 325.52 323.49 323.49 0.0M
2023-12-12 323.86 324.77 322.52 323.99 0.0M
2023-12-11 324.43 325.82 324.01 325.54 0.0M
2023-12-08 322.65 324.83 321.64 324.17 0.0M
2023-12-07 322.36 322.76 320.74 322.44 0.0M
2023-12-06 322.64 323.47 320.94 322.85 0.0M
2023-12-05 320.89 322.37 320.80 321.61 0.0M
2023-12-04 321.79 324.24 320.15 321.33 0.0M
2023-12-01 318.65 322.64 318.65 322.46 0.0M
2023-11-30 317.57 318.83 316.15 318.06 0.0M
2023-11-29 315.14 318.28 315.14 317.60 0.0M
2023-11-28 316.29 316.46 313.78 314.98 0.0M
2023-11-27 317.96 318.99 317.23 317.40 0.0M
2023-11-24 322.48 322.75 316.14 318.31 0.0M
2023-11-23 324.33 324.68 321.40 321.98 0.0M
2023-11-22 319.49 323.80 319.49 322.39 0.0M
2023-11-21 320.18 320.96 319.07 320.02 0.0M
2023-11-20 318.34 320.18 317.69 320.18 0.0M
2023-11-17 316.45 320.29 316.45 318.53 0.0M
2023-11-16 317.17 318.20 314.43 314.62 0.0M
2023-11-15 316.37 319.99 316.22 318.44 0.0M
2023-11-14 310.19 315.82 307.66 315.81 0.0M
2023-11-13 307.28 310.72 306.62 309.68 0.0M
2023-11-10 304.58 305.38 302.94 304.08 0.0M
2023-11-09 302.91 306.65 302.29 306.24 0.0M
2023-11-08 300.31 304.47 300.31 303.60 0.0M
2023-11-07 299.84 301.68 299.78 300.92 0.0M
2023-11-06 299.54 301.54 297.86 301.44 0.0M
2023-11-03 295.88 296.87 295.04 296.35 0.0M
2023-11-02 290.27 296.86 289.62 295.56 0.0M
2023-11-01 288.45 289.21 286.49 287.42 0.0M
2023-10-31 284.85 288.09 284.68 287.32 0.0M
2023-10-30 283.02 285.01 283.02 283.69 0.0M
2023-10-27 283.78 285.27 281.47 282.60 0.0M
2023-10-26 282.20 285.23 280.87 284.45 0.0M
2023-10-25 285.68 286.84 282.74 285.49 0.0M
2023-10-24 285.38 286.65 283.82 285.65 0.0M
2023-10-23 286.28 287.04 281.84 284.11 0.0M
2023-10-20 286.69 288.85 285.09 286.11 0.0M
2023-10-19 291.82 293.55 288.51 288.90 0.0M
2023-10-18 297.73 298.29 293.82 293.85 0.0M
2023-10-17 299.32 300.91 297.20 298.77 0.0M
2023-10-16 302.19 302.31 299.51 300.24 0.0M
2023-10-13 303.25 304.95 299.66 300.96 0.0M
2023-10-12 302.36 305.79 302.36 304.02 0.0M
2023-10-11 299.73 302.52 299.43 300.99 0.0M
2023-10-10 292.97 298.67 292.97 298.43 0.0M
2023-10-09 290.41 291.30 288.63 289.94 0.0M
2023-10-06 288.51 290.30 287.59 290.30 0.0M
2023-10-05 287.85 289.87 287.49 287.49 0.0M
2023-10-04 285.77 289.01 285.15 286.57 0.0M
2023-10-03 293.68 294.77 287.50 287.62 0.0M
2023-10-02 295.36 296.15 292.82 293.65 0.0M
2023-09-29 293.05 296.18 293.05 295.03 0.0M
2023-09-28 290.83 291.43 288.74 291.42 0.0M
2023-09-27 290.20 292.72 289.70 290.35 0.0M
2023-09-26 290.06 291.84 288.94 290.45 0.0M
2023-09-25 292.24 293.50 290.72 291.95 0.0M
2023-09-22 291.75 293.36 290.85 292.48 0.0M
2023-09-21 296.03 297.26 292.83 292.90 0.0M
2023-09-20 293.36 299.11 293.36 298.30 0.0M
2023-09-19 292.88 294.68 292.00 292.37 0.0M
2023-09-18 295.22 295.51 292.52 293.44 0.0M
2023-09-15 299.39 300.52 296.47 296.47 0.0M
2023-09-14 291.23 298.44 291.23 298.30 0.0M
2023-09-13 290.34 290.79 287.57 290.22 0.0M
2023-09-12 294.56 294.56 291.43 291.62 0.0M
2023-09-11 292.85 294.97 292.85 293.88 0.0M
2023-09-08 293.44 293.77 289.88 291.87 0.0M
2023-09-07 293.30 294.27 291.52 292.43 0.0M
2023-09-06 292.55 295.14 290.98 294.15 0.0M
2023-09-05 293.61 295.56 292.96 293.11 0.0M
2023-09-04 292.72 295.99 292.72 295.22 0.0M
2023-09-01 289.13 292.78 288.41 291.67 0.0M
2023-08-31 290.94 291.46 288.90 288.90 0.0M
2023-08-30 292.67 292.67 289.90 291.00 0.0M
2023-08-29 290.81 292.24 289.12 291.80 0.0M
2023-08-28 287.94 290.17 287.77 289.95 0.0M
2023-08-25 287.17 289.59 286.23 286.31 0.0M
2023-08-24 291.28 292.63 288.50 288.51 0.0M
2023-08-23 289.85 291.09 288.50 290.24 0.0M
2023-08-22 288.73 290.99 288.45 289.45 0.0M
2023-08-21 287.87 290.25 287.10 287.12 0.0M
2023-08-18 288.58 288.79 286.22 287.58 0.0M
2023-08-17 292.16 292.89 290.12 290.64 0.0M
2023-08-16 292.79 294.35 292.62 293.81 0.0M
2023-08-15 295.80 296.16 293.10 293.63 0.0M
2023-08-14 295.78 297.88 294.32 295.95 0.0M
2023-08-11 299.32 300.32 296.06 297.01 0.0M
2023-08-10 299.98 302.75 299.08 301.47 0.0M
2023-08-09 300.82 302.22 299.80 299.80 0.0M
2023-08-08 293.84 300.13 292.38 299.50 0.0M
2023-08-07 292.63 294.95 292.30 294.81 0.0M
2023-08-04 291.84 294.13 291.15 294.07 0.0M
2023-08-03 292.87 293.40 291.15 291.65 0.0M
2023-08-02 295.25 296.07 291.79 293.96 0.0M
2023-08-01 298.85 299.15 297.48 297.95 0.0M
2023-07-31 299.35 300.74 298.74 299.64 0.0M
2023-07-28 300.60 301.04 299.01 299.19 0.0M
2023-07-27 303.40 304.05 302.49 302.49 0.0M
2023-07-26 304.71 304.87 300.18 301.08 0.0M
2023-07-25 304.89 305.97 303.54 305.43 0.0M
2023-07-24 303.78 305.89 302.20 304.98 0.0M
2023-07-21 302.87 304.10 301.98 303.81 0.0M
2023-07-20 302.23 304.19 301.58 304.10 0.0M
2023-07-19 304.76 305.15 302.92 303.78 0.0M
2023-07-18 302.07 304.59 301.56 304.51 0.0M
2023-07-17 301.39 303.62 300.52 301.59 0.0M
2023-07-14 302.83 303.68 302.48 303.05 0.0M
2023-07-13 303.47 305.24 302.78 304.94 0.0M
2023-07-12 297.26 302.44 295.30 302.34 0.0M
2023-07-11 298.48 298.48 295.96 297.57 0.0M
2023-07-10 296.56 297.37 295.41 296.26 0.0M
2023-07-07 295.65 298.33 294.00 298.07 0.0M
2023-07-06 302.64 303.63 294.95 295.74 0.0M
2023-07-05 307.46 307.87 304.52 305.05 0.0M
2023-07-04 307.27 309.19 306.76 309.07 0.0M
2023-07-03 308.96 309.13 306.18 306.40 0.0M
2023-06-30 305.28 308.57 305.23 307.79 0.0M
2023-06-29 302.65 305.22 302.03 304.32 0.0M
2023-06-28 301.31 302.93 301.31 302.50 0.0M
2023-06-27 302.67 302.78 298.85 300.00 0.0M
2023-06-26 303.51 303.51 300.83 302.66 0.0M
2023-06-22 300.19 303.92 299.19 303.25 0.0M
2023-06-21 306.04 306.72 302.60 303.67 0.0M
2023-06-20 308.64 310.26 306.79 306.81 0.0M
2023-06-19 314.45 314.45 310.05 310.17 0.0M
2023-06-16 317.63 318.40 316.54 316.76 0.0M
2023-06-15 315.77 317.00 313.88 316.64 0.0M
2023-06-14 315.62 317.29 315.52 316.69 0.0M
2023-06-13 317.38 318.17 315.59 317.09 0.0M
2023-06-12 316.95 317.67 314.96 315.07 0.0M
2023-06-09 315.68 315.68 313.28 314.66 0.0M
2023-06-08 316.30 317.01 314.13 314.84 0.0M
2023-06-07 317.60 318.48 316.23 316.49 0.0M
2023-06-05 317.32 317.73 315.96 316.05 0.0M
2023-06-02 311.94 316.65 311.50 316.56 0.0M
2023-06-01 310.91 311.26 308.11 310.03 0.0M
2023-05-31 307.48 310.85 307.13 309.18 0.0M
2023-05-30 312.83 313.25 309.96 310.04 0.0M
2023-05-29 314.12 314.26 311.81 312.06 0.0M
2023-05-26 312.30 313.97 311.79 313.51 0.0M
2023-05-25 315.43 315.63 312.71 313.68 0.0M
2023-05-24 321.38 321.38 314.79 315.90 0.0M
2023-05-23 325.16 326.20 322.51 323.21 0.0M
2023-05-22 326.58 327.10 325.21 326.78 0.0M
2023-05-19 325.01 328.13 324.68 325.16 0.0M
2023-05-17 322.96 325.40 322.82 325.40 0.0M
2023-05-16 325.40 326.51 322.46 323.36 0.0M
2023-05-15 325.51 326.78 324.30 326.78 0.0M
2023-05-12 323.12 324.87 322.31 324.19 0.0M
2023-05-11 321.17 324.00 320.92 321.84 0.0M
2023-05-10 323.06 323.59 318.57 320.24 0.0M
2023-05-09 325.90 325.90 320.82 322.73 0.0M
2023-05-08 323.40 326.90 322.56 326.90 0.0M
2023-05-05 319.64 321.88 318.60 321.88 0.0M
2023-05-04 318.99 318.99 314.98 318.57 0.0M
2023-05-03 321.20 321.57 319.87 320.33 0.0M
2023-05-02 323.55 323.69 320.01 320.02 0.0M
2023-04-28 321.92 322.98 317.96 322.98 0.0M
2023-04-27 319.12 322.22 317.83 319.82 0.0M
2023-04-26 320.26 320.26 315.15 317.88 0.0M
2023-04-25 323.51 324.06 320.43 320.96 0.0M
2023-04-24 323.03 324.80 323.03 324.22 0.0M
2023-04-21 321.44 323.43 319.35 323.33 0.0M
2023-04-20 320.64 321.00 319.87 320.43 0.0M
2023-04-19 324.02 324.02 320.88 321.73 0.0M
2023-04-18 326.54 327.60 324.83 325.08 0.0M
2023-04-17 325.96 326.51 324.47 325.87 0.0M
2023-04-14 320.17 324.88 320.17 324.36 0.0M
2023-04-13 318.98 320.06 317.28 318.83 0.0M
2023-04-12 316.69 319.53 316.10 317.99 0.0M
2023-04-11 314.80 315.98 313.73 315.51 0.0M
2023-04-06 311.66 313.12 311.66 312.80 0.0M
2023-04-05 315.21 315.21 311.69 312.41 0.0M
2023-04-04 316.30 319.28 316.30 316.70 0.0M
2023-04-03 316.87 317.38 314.53 314.97 0.0M
2023-03-31 312.47 316.47 311.36 315.90 0.0M
2023-03-30 307.65 312.71 307.65 312.07 0.0M
2023-03-29 304.81 306.83 304.06 306.82 0.0M
2023-03-28 309.77 310.11 304.30 305.31 0.0M
2023-03-27 310.25 312.11 308.26 308.73 0.0M
2023-03-24 309.08 309.24 305.09 306.68 0.0M
2023-03-23 309.57 311.33 306.91 311.23 0.0M
2023-03-22 312.22 312.53 310.37 311.35 0.0M
2023-03-21 310.61 313.98 310.61 312.46 0.0M
2023-03-20 301.39 309.66 297.63 308.38 0.0M
2023-03-17 309.47 311.66 301.62 303.58 0.0M
2023-03-16 309.29 309.98 303.24 307.94 0.0M
2023-03-15 315.68 315.93 306.38 306.38 0.0M
2023-03-14 309.99 317.56 309.32 315.21 0.0M
2023-03-13 316.90 317.02 305.01 310.60 0.0M
2023-03-10 315.32 316.62 312.66 314.38 0.0M
2023-03-09 320.55 321.12 318.45 320.29 0.0M
2023-03-08 320.34 321.51 319.70 321.16 0.0M
2023-03-07 325.84 327.32 320.62 322.20 0.0M
2023-03-06 327.77 327.92 325.51 325.88 0.0M
2023-03-03 326.14 327.65 325.18 326.47 0.0M
2023-03-02 324.04 326.37 323.78 325.07 0.0M
2023-03-01 329.27 331.93 325.34 325.62 0.0M
2023-02-28 329.27 329.96 328.08 329.52 0.0M
2023-02-27 327.46 331.21 327.46 330.61 0.0M
2023-02-24 331.41 331.80 326.08 327.00 0.0M
2023-02-23 330.15 331.95 329.30 330.00 0.0M
2023-02-22 333.12 333.48 328.63 329.50 0.0M
2023-02-21 335.21 336.51 333.93 334.54 0.0M
2023-02-20 334.78 336.78 334.03 336.21 0.0M
2023-02-17 332.10 334.26 330.95 332.93 0.0M
2023-02-16 335.18 335.60 332.07 334.72 0.0M
2023-02-15 329.83 334.01 329.30 333.96 0.0M
2023-02-14 332.38 335.28 330.56 331.82 0.0M
2023-02-13 326.11 331.25 324.89 331.15 0.0M
2023-02-10 326.50 326.50 320.63 324.98 0.0M
2023-02-09 326.02 329.86 325.61 327.50 0.0M
2023-02-08 327.23 328.98 324.11 324.11 0.0M
2023-02-07 327.11 327.91 324.28 325.19 0.0M
2023-02-06 329.39 329.58 325.51 326.38 0.0M
2023-02-03 329.08 331.68 327.38 331.38 0.0M
2023-02-02 323.92 331.02 323.84 331.02 0.0M
2023-02-01 319.94 323.75 319.94 321.88 0.0M
2023-01-31 319.89 320.91 317.07 318.64 0.0M
2023-01-30 325.94 325.94 320.77 321.37 0.0M
2023-01-27 328.15 329.23 324.94 327.17 0.0M
2023-01-26 331.27 332.59 327.32 327.77 0.0M
2023-01-25 332.30 332.68 328.61 329.57 0.0M
2023-01-24 331.53 333.25 329.81 332.94 0.0M
2023-01-23 327.52 330.73 327.35 330.63 0.0M
2023-01-20 324.79 326.38 324.03 325.92 0.0M
2023-01-19 327.77 328.79 323.39 323.39 0.0M
2023-01-18 329.11 332.39 328.36 330.69 0.0M
2023-01-17 327.88 328.68 326.60 328.00 0.0M
2023-01-16 326.33 328.49 325.49 328.41 0.0M
2023-01-13 323.98 325.83 323.69 324.98 0.0M
2023-01-12 323.08 325.41 321.16 324.38 0.0M
2023-01-11 322.40 324.40 321.97 322.31 0.0M
2023-01-10 324.14 324.14 321.86 322.75 0.0M
2023-01-09 319.32 326.41 319.32 325.96 0.0M
2023-01-05 314.31 315.70 312.38 315.70 0.0M
2023-01-04 314.08 315.25 312.97 314.40 0.0M
2023-01-03 311.37 318.34 311.37 313.44 0.0M
2023-01-02 307.05 310.85 307.05 310.85 0.0M