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
2024-12-30 325.05 325.08 320.60 322.59 0.0M
2024-12-27 323.60 327.53 323.60 325.76 0.0M
2024-12-23 320.67 325.19 320.67 322.83 0.0M
2024-12-20 329.94 329.95 310.83 319.91 0.0M
2024-12-19 334.24 335.75 331.19 331.62 0.0M
2024-12-18 338.00 340.13 337.14 338.95 0.0M
2024-12-17 339.88 339.99 337.41 337.98 0.0M
2024-12-16 342.62 342.85 339.75 342.27 0.0M
2024-12-13 345.24 345.68 341.29 341.55 0.0M
2024-12-12 348.71 348.71 344.93 346.24 0.0M
2024-12-11 345.90 348.24 345.49 347.88 0.0M
2024-12-10 348.58 349.55 347.33 347.33 0.0M
2024-12-09 350.17 350.95 348.44 348.81 0.0M
2024-12-06 347.14 348.66 346.88 348.59 0.0M
2024-12-05 346.40 347.39 345.44 346.86 0.0M
2024-12-04 346.19 347.41 345.02 346.81 0.0M
2024-12-03 344.89 346.59 344.86 345.43 0.0M
2024-12-02 337.65 344.18 337.63 344.02 0.0M
2024-11-29 335.53 338.64 335.47 338.62 0.0M
2024-11-28 334.97 337.46 334.97 335.82 0.0M
2024-11-27 334.62 335.23 332.51 333.77 0.0M
2024-11-26 334.45 337.74 333.92 334.82 0.0M
2024-11-25 339.98 340.77 335.30 336.43 0.0M
2024-11-22 333.97 337.65 330.69 337.36 0.0M
2024-11-21 331.25 332.42 328.94 332.25 0.0M
2024-11-20 333.33 334.32 330.54 331.48 0.0M
2024-11-19 330.38 331.52 325.82 331.30 0.0M
2024-11-18 332.62 332.95 327.69 329.27 0.0M
2024-11-15 337.09 337.20 332.09 332.15 0.0M
2024-11-14 342.09 342.09 338.79 339.45 0.0M
2024-11-13 341.51 342.76 339.22 340.46 0.0M
2024-11-12 348.54 348.54 341.23 341.75 0.0M
2024-11-11 350.87 352.79 350.87 351.58 0.0M
2024-11-08 349.59 350.38 347.05 348.08 0.0M
2024-11-07 344.26 350.08 343.49 348.45 0.0M
2024-11-06 349.88 357.28 344.29 344.83 0.0M
2024-11-05 349.83 350.11 346.73 348.75 0.0M
2024-11-04 350.94 352.42 349.81 350.76 0.0M
2024-11-01 349.66 352.73 349.66 351.18 0.0M
2024-10-31 349.42 350.41 347.42 348.83 0.0M
2024-10-30 355.13 355.64 349.29 351.35 0.0M
2024-10-29 359.66 360.16 356.14 356.14 0.0M
2024-10-28 359.90 360.46 357.84 359.18 0.0M
2024-10-25 356.54 359.63 356.46 359.03 0.0M
2024-10-24 359.76 361.19 356.87 356.87 0.0M
2024-10-23 360.33 362.05 359.52 359.71 0.0M
2024-10-22 362.06 362.06 357.75 360.99 0.0M
2024-10-21 362.58 364.45 361.45 361.64 0.0M
2024-10-18 362.62 364.74 362.45 363.83 0.0M
2024-10-17 363.32 364.82 362.40 363.26 0.0M
2024-10-16 363.13 364.10 361.81 362.72 0.0M
2024-10-15 366.98 368.56 363.88 364.18 0.0M
2024-10-14 366.47 366.65 363.66 366.18 0.0M
2024-10-11 361.50 366.28 360.80 365.69 0.0M
2024-10-10 362.71 363.80 360.15 361.18 0.0M
2024-10-09 362.36 362.92 360.94 362.57 0.0M
2024-10-08 361.20 363.18 360.26 362.32 0.0M
2024-10-07 362.89 364.20 361.52 363.57 0.0M
2024-10-04 362.92 364.47 361.47 362.60 0.0M
2024-10-03 365.69 366.52 362.32 362.70 0.0M
2024-10-02 368.23 368.45 364.93 366.41 0.0M
2024-10-01 372.77 373.83 367.17 367.82 0.0M
2024-09-30 373.64 376.17 371.14 372.42 0.0M
2024-09-27 375.22 375.90 373.72 374.86 0.0M
2024-09-26 377.83 378.55 376.31 376.89 0.0M
2024-09-25 372.93 376.47 372.50 374.43 0.0M
2024-09-24 376.82 377.23 372.93 374.03 0.0M
2024-09-23 376.24 376.91 373.43 373.98 0.0M
2024-09-20 382.08 383.16 374.36 375.50 0.0M
2024-09-19 381.30 384.00 380.54 382.95 0.0M
2024-09-18 379.32 379.32 376.33 376.78 0.0M
2024-09-17 379.51 381.71 379.04 380.28 0.0M
2024-09-16 379.12 381.95 379.12 379.57 0.0M
2024-09-13 377.23 380.50 377.18 380.04 0.0M
2024-09-12 375.37 376.88 373.86 375.50 0.0M
2024-09-11 369.63 373.43 368.60 369.34 0.0M
2024-09-10 370.09 372.02 368.17 368.72 0.0M
2024-09-09 371.02 372.12 369.65 370.48 0.0M
2024-09-06 372.27 376.30 369.42 369.78 0.0M
2024-09-05 377.29 378.65 373.50 373.61 0.0M
2024-09-04 376.54 379.26 376.30 378.62 0.0M
2024-09-03 386.07 387.83 382.53 382.73 0.0M
2024-09-02 385.93 386.33 382.64 386.15 0.0M
2024-08-30 384.55 386.59 384.54 386.41 0.0M
2024-08-29 380.71 384.17 380.58 384.12 0.0M
2024-08-28 379.83 381.91 379.10 380.75 0.0M
2024-08-27 380.37 380.89 377.08 379.35 0.0M
2024-08-26 378.87 380.11 377.92 378.97 0.0M
2024-08-23 377.30 379.76 376.55 379.08 0.0M
2024-08-22 374.41 378.44 374.41 377.10 0.0M
2024-08-21 375.24 377.15 373.03 373.96 0.0M
2024-08-20 375.77 376.60 374.07 374.28 0.0M
2024-08-19 374.32 376.28 373.02 375.93 0.0M
2024-08-16 374.22 375.58 373.48 375.09 0.0M
2024-08-15 369.99 373.97 369.07 373.63 0.0M
2024-08-14 367.97 369.12 367.08 369.12 0.0M
2024-08-13 362.70 366.78 360.76 366.75 0.0M
2024-08-12 365.04 365.72 361.79 362.10 0.0M
2024-08-09 361.42 364.87 360.96 364.79 0.0M
2024-08-08 354.77 359.03 352.50 358.66 0.0M
2024-08-07 356.53 360.46 351.40 355.99 0.0M
2024-08-06 354.96 356.35 349.47 354.27 0.0M
2024-08-05 345.55 351.45 340.55 348.54 0.0M
2024-08-02 365.71 365.71 358.13 358.85 0.0M
2024-08-01 372.33 373.94 368.74 368.93 0.0M
2024-07-31 370.14 374.02 369.79 372.82 0.0M
2024-07-30 365.39 368.85 365.39 367.78 0.0M
2024-07-29 363.51 366.95 363.51 364.06 0.0M
2024-07-26 360.88 364.46 360.88 363.32 0.0M
2024-07-25 361.18 361.45 357.52 361.29 0.0M
2024-07-24 366.48 366.80 364.72 365.28 0.0M
2024-07-23 369.14 370.31 367.58 368.47 0.0M
2024-07-22 367.19 370.65 367.19 368.31 0.0M
2024-07-19 366.12 367.28 364.92 365.26 0.0M
2024-07-18 369.66 372.12 366.86 367.75 0.0M
2024-07-17 371.32 371.32 367.51 368.79 0.0M
2024-07-16 371.92 374.24 370.86 374.06 0.0M
2024-07-15 377.03 377.81 373.40 373.93 0.0M
2024-07-12 375.01 379.22 374.47 379.15 0.0M
2024-07-11 373.50 375.84 371.69 375.14 0.0M
2024-07-10 369.95 372.43 369.66 372.43 0.0M
2024-07-09 372.54 373.03 369.37 369.65 0.0M
2024-07-08 373.14 375.59 372.97 373.35 0.0M
2024-07-05 376.37 377.73 373.32 374.06 0.0M
2024-07-04 372.53 375.41 372.53 374.79 0.0M
2024-07-03 373.65 374.29 372.51 373.38 0.0M
2024-07-02 374.66 374.84 369.51 372.60 0.0M
2024-07-01 375.70 376.26 373.27 375.35 0.0M
2024-06-28 374.42 374.99 372.59 373.51 0.0M
2024-06-27 373.91 374.59 372.60 372.96 0.0M
2024-06-26 378.81 380.49 374.66 375.41 0.0M
2024-06-25 377.58 378.64 376.70 378.35 0.0M
2024-06-24 374.03 378.63 373.99 378.32 0.0M
2024-06-21 376.49 377.45 375.47 376.15 0.0M
2024-06-20 374.73 377.70 374.45 377.70 0.0M
2024-06-19 374.88 375.50 374.26 374.93 0.0M
2024-06-18 375.43 375.85 373.13 375.60 0.0M
2024-06-17 375.41 376.99 372.11 373.57 0.0M
2024-06-15 377.92 374.12 374.12 374.12 0.0M
2024-06-14 377.92 378.67 372.81 374.12 0.0M
2024-06-13 381.74 382.43 377.06 377.11 0.0M
2024-06-12 378.21 384.57 378.02 383.60 0.0M
2024-06-11 380.56 381.60 376.56 377.34 0.0M
2024-06-10 377.84 379.75 377.30 379.75 0.0M
2024-06-07 380.23 381.05 377.61 380.08 0.0M
2024-06-06 379.35 380.15 378.50 379.28 0.0M
2024-06-05 374.60 376.46 374.52 375.14 0.0M
2024-06-04 374.55 374.82 371.74 372.97 0.0M
2024-06-03 374.67 376.71 373.41 374.54 0.0M
2024-05-31 368.34 373.02 368.05 372.48 0.0M
2024-05-30 367.05 369.55 367.05 368.22 0.0M
2024-05-29 370.62 370.91 366.48 367.17 0.0M
2024-05-28 374.29 375.20 371.56 372.19 0.0M
2024-05-27 373.41 374.46 372.59 373.64 0.0M
2024-05-24 373.79 374.31 372.19 373.86 0.0M
2024-05-23 374.24 377.07 374.24 375.21 0.0M
2024-05-22 374.37 374.37 372.05 373.46 0.0M
2024-05-21 373.02 374.48 372.82 374.48 0.0M
2024-05-20 371.13 373.34 371.13 373.24 0.0M
2024-05-17 371.66 372.05 369.76 370.58 0.0M
2024-05-16 372.83 374.06 370.18 372.32 0.0M
2024-05-15 372.34 373.39 370.42 372.77 0.0M
2024-05-14 369.44 371.03 369.26 370.42 0.0M
2024-05-13 367.18 368.83 366.76 368.58 0.0M
2024-05-10 363.83 366.50 363.83 365.80 0.0M
2024-05-08 362.23 363.37 360.93 362.05 0.0M
2024-05-07 358.62 362.56 357.95 362.56 0.0M
2024-05-06 355.83 357.50 355.01 357.37 0.0M
2024-05-03 353.63 356.53 351.21 354.89 0.0M
2024-05-02 357.20 357.20 352.74 354.20 0.0M
2024-05-01 355.20 356.35 353.88 356.13 0.0M
2024-04-30 356.38 358.84 353.70 356.78 0.0M
2024-04-29 356.92 357.74 356.22 357.31 0.0M
2024-04-26 351.75 356.42 351.75 355.81 0.0M
2024-04-25 354.84 354.84 347.59 349.17 0.0M
2024-04-24 358.96 359.19 354.99 355.34 0.0M
2024-04-23 355.17 359.29 355.13 359.20 0.0M
2024-04-22 352.49 354.88 351.47 354.09 0.0M
2024-04-19 349.07 351.78 347.65 351.60 0.0M
2024-04-18 352.94 352.94 349.04 351.28 0.0M
2024-04-17 352.64 354.75 351.23 351.26 0.0M
2024-04-16 352.95 353.80 350.68 352.56 0.0M
2024-04-15 358.21 361.37 357.53 357.66 0.0M
2024-04-12 359.98 362.91 356.43 356.66 0.0M
2024-04-11 357.55 358.92 354.62 357.25 0.0M
2024-04-10 361.70 362.68 355.85 358.94 0.0M
2024-04-09 361.17 361.95 358.53 358.86 0.0M
2024-04-08 358.89 362.41 358.29 361.56 0.0M
2024-04-05 356.15 358.70 355.87 358.51 0.0M
2024-04-04 359.82 361.92 358.85 360.74 0.0M
2024-04-03 358.69 360.06 356.66 359.92 0.0M
2024-04-02 361.63 362.29 355.78 357.01 0.0M
2024-03-28 362.25 362.52 360.30 360.46 0.0M
2024-03-27 361.86 363.73 361.44 363.15 0.0M
2024-03-26 360.19 362.34 358.97 362.23 0.0M
2024-03-25 360.43 361.82 358.63 360.73 0.0M
2024-03-22 359.06 361.59 359.06 360.59 0.0M
2024-03-21 360.29 361.99 358.47 361.28 0.0M
2024-03-20 358.70 358.88 357.28 358.22 0.0M
2024-03-19 357.79 359.20 357.43 359.15 0.0M
2024-03-18 361.18 361.18 358.14 358.63 0.0M
2024-03-15 361.31 363.51 360.25 360.30 0.0M
2024-03-14 363.19 364.96 361.11 362.22 0.0M
2024-03-13 363.41 363.81 361.16 362.25 0.0M
2024-03-12 360.51 363.67 359.19 363.20 0.0M
2024-03-11 360.32 361.38 358.09 359.04 0.0M
2024-03-08 359.58 362.60 359.07 361.37 0.0M
2024-03-07 351.83 360.38 350.45 359.47 0.0M
2024-03-06 350.31 352.63 349.49 352.01 0.0M
2024-03-05 355.08 355.24 350.71 350.88 0.0M
2024-03-04 357.89 357.89 355.06 355.74 0.0M
2024-03-01 352.05 356.35 352.05 356.11 0.0M
2024-02-29 352.42 352.57 350.51 351.39 0.0M
2024-02-28 351.15 352.18 350.58 351.05 0.0M
2024-02-27 354.17 354.17 349.07 351.97 0.0M
2024-02-26 351.86 353.56 350.43 353.37 0.0M
2024-02-23 351.79 352.50 348.47 352.38 0.0M
2024-02-22 352.36 353.07 350.41 351.41 0.0M
2024-02-21 347.73 348.30 345.87 348.30 0.0M
2024-02-20 350.57 350.79 347.40 348.80 0.0M
2024-02-19 349.58 351.17 349.10 350.92 0.0M
2024-02-16 348.83 351.08 348.03 349.66 0.0M
2024-02-15 345.26 347.97 345.04 347.90 0.0M
2024-02-14 341.49 344.20 341.41 344.08 0.0M
2024-02-13 344.33 345.88 340.35 341.32 0.0M
2024-02-12 344.04 345.18 343.36 344.26 0.0M
2024-02-09 343.01 344.14 340.49 342.05 0.0M
2024-02-08 342.81 344.43 341.24 341.65 0.0M
2024-02-07 340.96 342.93 339.20 342.24 0.0M
2024-02-06 339.26 340.11 336.42 339.61 0.0M
2024-02-05 339.16 339.16 335.88 336.63 0.0M
2024-02-02 341.07 341.89 338.22 338.22 0.0M
2024-02-01 339.61 341.23 338.16 338.90 0.0M
2024-01-31 338.95 341.25 335.91 339.41 0.0M
2024-01-30 338.25 339.02 335.27 335.72 0.0M
2024-01-29 335.11 336.51 332.96 336.04 0.0M
2024-01-26 331.35 335.17 330.78 334.66 0.0M
2024-01-25 329.36 332.17 329.05 332.17 0.0M
2024-01-24 331.00 331.36 329.07 329.50 0.0M
2024-01-23 329.10 329.37 326.63 328.15 0.0M
2024-01-22 328.24 329.48 326.44 328.51 0.0M
2024-01-19 331.22 331.67 325.99 326.43 0.0M
2024-01-18 329.79 331.12 328.88 330.09 0.0M
2024-01-17 328.85 329.77 327.24 329.16 0.0M
2024-01-16 332.68 333.66 330.97 332.62 0.0M
2024-01-15 339.02 339.02 335.27 335.96 0.0M
2024-01-12 337.25 340.33 337.25 338.36 0.0M
2024-01-11 340.32 341.37 336.08 336.21 0.0M
2024-01-10 338.08 339.14 337.40 338.40 0.0M
2024-01-09 340.59 341.00 337.25 338.50 0.0M
2024-01-08 337.66 340.03 335.58 339.61 0.0M
2024-01-05 338.82 338.96 336.36 336.90 0.0M
2024-01-04 336.96 340.13 336.83 339.84 0.0M
2024-01-03 340.15 340.15 334.47 335.32 0.0M
2024-01-02 340.25 341.52 337.72 340.00 0.0M