OMX Nordic DKK GI (OMXNORDKKGI)

OMXNORDKKGI
🏛️ Schweden →
413.23
Letzte Aktualisierung: 2025-09-28
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
2024-12-30 410.66 410.66 406.68 409.15 0.0M
2024-12-27 407.17 412.06 407.17 411.62 0.0M
2024-12-23 403.39 408.97 403.39 406.06 0.0M
2024-12-20 416.79 416.80 392.62 402.45 0.0M
2024-12-19 421.75 423.62 417.86 419.01 0.0M
2024-12-18 426.36 428.82 425.32 427.68 0.0M
2024-12-17 427.57 427.69 425.47 426.43 0.0M
2024-12-16 429.11 430.73 427.36 430.57 0.0M
2024-12-13 431.29 431.78 427.54 427.82 0.0M
2024-12-12 436.11 436.11 431.47 432.50 0.0M
2024-12-11 432.62 435.48 432.08 435.14 0.0M
2024-12-10 435.93 437.38 434.40 434.40 0.0M
2024-12-09 438.57 438.84 435.81 436.26 0.0M
2024-12-06 435.22 436.50 434.84 436.42 0.0M
2024-12-05 434.14 435.32 432.92 434.71 0.0M
2024-12-04 433.24 435.36 432.31 434.69 0.0M
2024-12-03 431.82 433.83 431.65 432.37 0.0M
2024-12-02 423.87 430.82 423.81 430.63 0.0M
2024-11-29 422.20 425.00 421.26 424.99 0.0M
2024-11-28 422.22 424.80 421.25 422.59 0.0M
2024-11-27 420.49 421.30 419.07 420.64 0.0M
2024-11-26 420.34 424.43 419.66 420.85 0.0M
2024-11-25 424.62 425.40 421.92 422.86 0.0M
2024-11-22 416.86 422.92 415.06 422.77 0.0M
2024-11-21 415.17 415.69 412.29 414.72 0.0M
2024-11-20 417.78 419.08 415.09 415.54 0.0M
2024-11-19 416.94 417.82 410.77 415.31 0.0M
2024-11-18 418.05 418.39 413.81 415.58 0.0M
2024-11-15 421.93 421.93 417.41 417.46 0.0M
2024-11-14 423.50 425.16 422.14 424.81 0.0M
2024-11-13 422.24 423.34 419.20 421.55 0.0M
2024-11-12 429.69 429.69 422.25 422.54 0.0M
2024-11-11 430.17 433.88 430.17 433.40 0.0M
2024-11-08 429.78 430.73 426.00 426.72 0.0M
2024-11-07 423.09 430.24 422.12 428.31 0.0M
2024-11-06 428.22 437.14 423.00 423.59 0.0M
2024-11-05 428.08 428.41 424.35 426.87 0.0M
2024-11-04 429.45 431.21 428.07 429.24 0.0M
2024-11-01 427.95 430.62 427.95 429.72 0.0M
2024-10-31 428.91 430.13 425.88 426.90 0.0M
2024-10-30 435.83 436.49 428.62 431.21 0.0M
2024-10-29 439.97 440.59 437.00 437.00 0.0M
2024-10-28 439.85 440.30 437.32 439.41 0.0M
2024-10-25 436.90 439.66 436.77 438.81 0.0M
2024-10-24 439.61 441.42 437.85 437.85 0.0M
2024-10-23 439.54 441.64 438.76 439.46 0.0M
2024-10-22 442.31 442.31 436.96 440.37 0.0M
2024-10-21 442.88 444.91 441.46 441.69 0.0M
2024-10-18 442.36 445.35 442.23 443.77 0.0M
2024-10-17 442.39 445.40 441.39 444.08 0.0M
2024-10-16 442.70 443.42 441.45 441.82 0.0M
2024-10-15 447.46 449.49 444.23 444.23 0.0M
2024-10-14 446.38 446.53 443.52 446.52 0.0M
2024-10-11 442.49 447.15 441.64 446.42 0.0M
2024-10-10 444.53 445.80 440.95 442.12 0.0M
2024-10-09 443.49 444.51 442.28 444.31 0.0M
2024-10-08 442.43 444.99 441.40 443.38 0.0M
2024-10-07 443.22 445.78 441.52 445.43 0.0M
2024-10-04 442.40 444.29 440.93 443.00 0.0M
2024-10-03 445.15 446.09 441.73 442.14 0.0M
2024-10-02 446.98 447.26 443.61 446.08 0.0M
2024-10-01 450.64 451.86 445.66 446.44 0.0M
2024-09-30 450.10 453.17 447.62 449.10 0.0M
2024-09-27 453.03 453.49 450.73 452.13 0.0M
2024-09-26 456.22 457.22 454.48 455.20 0.0M
2024-09-25 448.60 453.41 448.58 451.67 0.0M
2024-09-24 451.52 452.05 447.36 449.28 0.0M
2024-09-23 449.77 450.54 447.30 448.16 0.0M
2024-09-20 456.10 457.44 447.55 448.84 0.0M
2024-09-19 455.11 457.82 454.31 456.54 0.0M
2024-09-18 452.90 452.90 449.33 449.82 0.0M
2024-09-17 453.74 455.78 452.59 454.11 0.0M
2024-09-16 452.74 455.82 452.74 453.24 0.0M
2024-09-13 450.52 454.41 450.41 453.84 0.0M
2024-09-12 448.23 450.03 446.49 448.40 0.0M
2024-09-11 441.37 445.00 439.75 441.08 0.0M
2024-09-10 441.78 444.20 439.59 440.34 0.0M
2024-09-09 442.36 444.24 441.41 442.34 0.0M
2024-09-06 441.60 447.00 439.68 440.30 0.0M
2024-09-05 446.83 448.46 442.99 443.16 0.0M
2024-09-04 446.09 448.72 445.63 447.82 0.0M
2024-09-03 457.75 459.88 453.08 453.25 0.0M
2024-09-02 458.80 458.80 454.83 457.85 0.0M
2024-08-30 457.12 459.56 457.09 459.39 0.0M
2024-08-29 452.58 456.66 452.46 456.60 0.0M
2024-08-28 451.51 453.37 450.73 452.02 0.0M
2024-08-27 452.25 452.84 448.32 451.00 0.0M
2024-08-26 451.64 452.20 450.34 451.14 0.0M
2024-08-23 450.35 452.79 449.46 451.89 0.0M
2024-08-22 446.66 451.71 446.66 450.13 0.0M
2024-08-21 448.57 449.08 445.37 446.52 0.0M
2024-08-20 449.80 450.76 447.21 447.45 0.0M
2024-08-19 446.14 449.83 445.58 449.34 0.0M
2024-08-16 446.04 446.77 444.04 445.35 0.0M
2024-08-15 442.21 446.77 441.19 445.96 0.0M
2024-08-14 440.69 441.44 439.44 440.89 0.0M
2024-08-13 436.14 439.22 433.69 439.22 0.0M
2024-08-12 438.86 439.63 434.99 435.44 0.0M
2024-08-09 434.54 438.66 434.01 438.60 0.0M
2024-08-08 427.09 431.63 424.36 431.20 0.0M
2024-08-07 429.42 433.88 423.26 428.52 0.0M
2024-08-06 428.36 429.91 421.32 426.51 0.0M
2024-08-05 417.11 424.10 411.05 420.67 0.0M
2024-08-02 443.18 443.18 432.30 432.61 0.0M
2024-08-01 451.82 453.04 446.86 447.07 0.0M
2024-07-31 449.74 452.61 449.34 451.23 0.0M
2024-07-30 443.94 448.05 443.94 446.83 0.0M
2024-07-29 440.52 444.63 440.52 442.34 0.0M
2024-07-26 438.52 441.62 438.52 440.29 0.0M
2024-07-25 438.83 439.09 434.42 438.97 0.0M
2024-07-24 444.56 444.96 442.46 443.28 0.0M
2024-07-23 447.30 449.20 445.44 447.06 0.0M
2024-07-22 445.44 448.52 445.44 446.28 0.0M
2024-07-19 444.71 445.69 443.09 443.53 0.0M
2024-07-18 448.72 451.17 445.35 445.94 0.0M
2024-07-17 451.34 451.34 446.72 448.35 0.0M
2024-07-16 453.16 454.99 451.73 454.78 0.0M
2024-07-15 458.42 459.29 454.01 454.64 0.0M
2024-07-12 455.86 461.06 455.21 460.97 0.0M
2024-07-11 454.54 456.84 452.39 456.01 0.0M
2024-07-10 450.23 453.28 449.94 453.28 0.0M
2024-07-09 453.30 453.93 449.56 449.89 0.0M
2024-07-08 453.46 456.42 453.46 454.36 0.0M
2024-07-05 456.97 458.24 453.74 454.63 0.0M
2024-07-04 453.32 456.76 453.32 455.48 0.0M
2024-07-03 454.62 455.44 453.31 454.42 0.0M
2024-07-02 455.92 456.14 449.70 453.40 0.0M
2024-07-01 458.33 458.34 455.04 456.75 0.0M
2024-06-28 456.20 456.88 454.02 455.04 0.0M
2024-06-27 455.64 456.41 453.93 454.40 0.0M
2024-06-26 460.96 462.99 456.48 457.46 0.0M
2024-06-25 459.47 460.72 458.40 460.41 0.0M
2024-06-24 455.10 460.75 455.06 460.36 0.0M
2024-06-21 458.11 459.23 456.85 457.72 0.0M
2024-06-20 454.70 459.57 454.42 459.57 0.0M
2024-06-19 455.57 456.02 454.49 454.98 0.0M
2024-06-18 455.60 456.16 453.50 455.84 0.0M
2024-06-17 455.58 457.54 451.58 453.42 0.0M
2024-06-15 459.24 454.68 454.68 454.68 0.0M
2024-06-14 459.24 460.16 453.51 454.68 0.0M
2024-06-13 463.91 464.67 458.19 458.26 0.0M
2024-06-12 458.95 467.28 458.69 466.13 0.0M
2024-06-11 461.22 462.52 456.88 457.91 0.0M
2024-06-10 457.89 460.19 457.31 460.19 0.0M
2024-06-07 460.75 461.45 457.15 460.08 0.0M
2024-06-06 460.23 461.09 458.61 459.55 0.0M
2024-06-05 454.44 455.52 454.36 455.14 0.0M
2024-06-04 454.45 454.74 450.94 452.50 0.0M
2024-06-03 455.62 456.80 453.22 454.41 0.0M
2024-05-31 449.27 453.64 448.87 453.13 0.0M
2024-05-30 445.88 450.07 445.88 449.08 0.0M
2024-05-29 450.95 451.23 445.86 446.10 0.0M
2024-05-28 454.78 455.63 452.13 452.80 0.0M
2024-05-27 451.86 453.46 450.84 453.40 0.0M
2024-05-24 451.09 452.64 450.25 452.43 0.0M
2024-05-23 452.35 455.72 452.35 453.39 0.0M
2024-05-22 452.36 452.36 449.54 451.96 0.0M
2024-05-21 450.14 452.55 450.14 452.55 0.0M
2024-05-20 447.83 450.46 447.83 450.41 0.0M
2024-05-17 448.41 448.91 446.18 447.21 0.0M
2024-05-16 449.86 451.32 446.76 449.22 0.0M
2024-05-15 448.58 449.97 446.97 449.73 0.0M
2024-05-14 444.91 446.95 444.71 446.17 0.0M
2024-05-13 442.87 444.50 442.32 444.50 0.0M
2024-05-10 438.70 441.93 438.70 441.12 0.0M
2024-05-08 436.72 438.05 435.70 436.49 0.0M
2024-05-07 432.03 436.81 431.21 436.81 0.0M
2024-05-06 428.56 430.60 427.62 430.52 0.0M
2024-05-03 425.90 428.75 422.98 427.39 0.0M
2024-05-02 431.29 431.29 425.52 426.50 0.0M
2024-05-01 428.80 430.23 427.24 430.04 0.0M
2024-04-30 429.14 432.13 425.90 430.80 0.0M
2024-04-29 429.45 430.49 428.64 429.97 0.0M
2024-04-26 423.64 428.56 423.64 427.90 0.0M
2024-04-25 427.03 427.03 418.27 420.16 0.0M
2024-04-24 431.10 431.43 426.87 427.24 0.0M
2024-04-23 426.52 431.38 426.37 431.28 0.0M
2024-04-22 422.85 426.17 421.64 425.20 0.0M
2024-04-19 419.16 422.38 417.48 422.18 0.0M
2024-04-18 423.67 423.69 419.03 421.78 0.0M
2024-04-17 422.18 424.92 421.63 421.69 0.0M
2024-04-16 423.10 423.81 419.79 422.04 0.0M
2024-04-15 428.76 432.58 428.49 428.64 0.0M
2024-04-12 431.39 434.90 427.19 427.47 0.0M
2024-04-11 428.84 429.91 425.42 427.92 0.0M
2024-04-10 432.32 433.48 425.39 430.20 0.0M
2024-04-09 432.76 433.70 429.67 430.06 0.0M
2024-04-08 430.07 434.20 429.32 433.29 0.0M
2024-04-05 426.17 429.81 425.95 429.62 0.0M
2024-04-04 431.01 432.96 429.88 431.59 0.0M
2024-04-03 429.57 431.18 427.70 431.08 0.0M
2024-04-02 433.15 433.82 427.10 428.68 0.0M
2024-03-28 433.83 434.07 431.50 431.71 0.0M
2024-03-27 434.89 436.11 433.13 434.04 0.0M
2024-03-26 433.47 435.07 432.02 434.82 0.0M
2024-03-25 434.21 435.02 431.50 433.99 0.0M
2024-03-22 433.62 435.80 433.62 434.25 0.0M
2024-03-21 433.32 434.83 430.51 434.48 0.0M
2024-03-20 429.61 430.77 427.92 430.16 0.0M
2024-03-19 427.90 429.62 427.59 429.62 0.0M
2024-03-18 432.60 432.60 428.58 428.97 0.0M
2024-03-15 433.25 435.33 431.48 431.54 0.0M
2024-03-14 435.14 437.34 433.22 434.07 0.0M
2024-03-13 435.40 435.91 432.68 434.02 0.0M
2024-03-12 430.75 435.64 429.63 435.14 0.0M
2024-03-11 430.29 431.54 427.99 428.85 0.0M
2024-03-08 430.05 433.03 429.42 431.54 0.0M
2024-03-07 420.05 431.11 418.40 429.81 0.0M
2024-03-06 417.75 421.06 416.70 420.28 0.0M
2024-03-05 422.19 422.40 418.21 418.37 0.0M
2024-03-04 425.59 425.59 422.22 423.01 0.0M
2024-03-01 418.70 423.77 418.70 423.52 0.0M
2024-02-29 419.42 419.63 417.22 417.72 0.0M
2024-02-28 417.98 419.12 417.26 417.81 0.0M
2024-02-27 420.42 420.42 415.51 418.94 0.0M
2024-02-26 419.31 420.33 418.77 419.47 0.0M
2024-02-23 420.37 420.85 418.12 419.98 0.0M
2024-02-22 420.59 421.37 418.22 419.95 0.0M
2024-02-21 416.15 416.50 413.52 415.62 0.0M
2024-02-20 418.93 419.50 415.59 417.33 0.0M
2024-02-19 417.75 419.59 417.25 419.34 0.0M
2024-02-16 416.26 418.39 415.87 417.84 0.0M
2024-02-15 412.50 415.57 412.25 415.19 0.0M
2024-02-14 408.13 411.21 408.00 411.13 0.0M
2024-02-13 412.54 413.29 406.66 407.80 0.0M
2024-02-12 412.23 413.57 411.37 412.43 0.0M
2024-02-09 409.78 411.27 408.89 409.85 0.0M
2024-02-08 410.87 410.87 408.09 408.26 0.0M
2024-02-07 409.32 410.98 406.75 410.20 0.0M
2024-02-06 407.26 408.27 403.94 407.72 0.0M
2024-02-05 406.38 406.89 403.82 404.06 0.0M
2024-02-02 409.19 410.17 405.26 405.26 0.0M
2024-02-01 406.86 408.79 405.15 406.52 0.0M
2024-01-31 406.04 408.81 402.43 406.56 0.0M
2024-01-30 404.74 405.55 401.60 402.20 0.0M
2024-01-29 400.92 402.52 398.32 402.03 0.0M
2024-01-26 397.47 400.91 396.80 400.36 0.0M
2024-01-25 395.71 398.41 395.03 398.41 0.0M
2024-01-24 396.61 397.13 395.32 395.78 0.0M
2024-01-23 393.85 393.98 390.90 393.15 0.0M
2024-01-22 391.73 393.55 391.53 393.19 0.0M
2024-01-19 393.68 394.21 389.04 389.59 0.0M
2024-01-18 392.06 393.57 390.93 392.30 0.0M
2024-01-17 391.45 392.02 388.96 391.27 0.0M
2024-01-16 396.11 396.82 394.82 396.30 0.0M
2024-01-15 402.48 402.48 398.03 398.82 0.0M
2024-01-12 399.33 402.82 399.33 401.66 0.0M
2024-01-11 403.41 404.65 397.92 398.00 0.0M
2024-01-10 399.79 401.17 399.36 401.17 0.0M
2024-01-09 401.65 402.12 398.36 400.25 0.0M
2024-01-08 398.28 400.45 395.74 400.45 0.0M
2024-01-05 400.07 400.23 397.28 397.86 0.0M
2024-01-04 397.31 401.59 397.31 400.72 0.0M
2024-01-03 401.07 401.07 394.42 395.40 0.0M
2024-01-02 402.60 404.18 398.67 400.81 0.0M