OMX Nordic DKK PI (OMXNORDKKPI)

OMXNORDKKPI
🏛️ Schweden →
471.51
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
2023-12-29 477.25 478.29 475.52 475.89 0.0M
2023-12-28 477.69 478.45 476.22 477.10 0.0M
2023-12-27 474.25 478.24 474.25 476.78 0.0M
2023-12-22 470.91 476.16 470.90 474.76 0.0M
2023-12-21 470.64 473.09 469.65 472.00 0.0M
2023-12-20 470.43 472.54 468.91 472.54 0.0M
2023-12-19 466.17 469.86 466.17 469.43 0.0M
2023-12-18 465.16 468.21 465.02 466.92 0.0M
2023-12-15 462.91 467.18 462.91 465.29 0.0M
2023-12-14 460.69 465.79 459.63 462.73 0.0M
2023-12-13 452.46 454.03 452.22 452.55 0.0M
2023-12-12 452.48 453.72 449.79 451.48 0.0M
2023-12-11 454.41 455.39 453.30 454.80 0.0M
2023-12-08 452.55 455.15 451.16 454.05 0.0M
2023-12-07 452.21 452.69 449.92 452.25 0.0M
2023-12-06 451.23 453.66 450.14 452.83 0.0M
2023-12-05 447.75 450.11 447.61 449.93 0.0M
2023-12-04 448.31 451.81 447.75 448.28 0.0M
2023-12-01 445.18 449.44 444.88 449.41 0.0M
2023-11-30 444.19 445.24 442.24 444.36 0.0M
2023-11-29 440.09 445.01 440.09 444.34 0.0M
2023-11-28 442.52 442.65 438.94 440.08 0.0M
2023-11-27 444.73 446.20 443.79 444.03 0.0M
2023-11-24 443.99 445.38 442.90 445.27 0.0M
2023-11-23 443.58 444.20 442.04 443.32 0.0M
2023-11-22 439.25 443.00 439.25 441.14 0.0M
2023-11-21 442.07 443.06 439.47 440.04 0.0M
2023-11-20 438.36 442.04 438.30 442.04 0.0M
2023-11-17 434.74 440.00 434.74 438.68 0.0M
2023-11-16 434.68 436.00 432.05 432.27 0.0M
2023-11-15 434.02 438.73 433.92 436.33 0.0M
2023-11-14 424.57 433.34 423.39 433.34 0.0M
2023-11-13 426.03 426.96 421.92 423.80 0.0M
2023-11-10 423.95 425.04 419.95 421.58 0.0M
2023-11-09 423.23 427.34 422.46 426.27 0.0M
2023-11-08 420.23 426.00 420.23 424.26 0.0M
2023-11-07 420.44 422.45 419.48 421.10 0.0M
2023-11-06 423.35 423.35 420.28 421.80 0.0M
2023-11-03 420.99 422.03 419.72 420.46 0.0M
2023-11-02 414.18 422.46 413.25 420.68 0.0M
2023-11-01 412.26 412.26 408.37 410.15 0.0M
2023-10-31 408.11 411.62 407.85 410.59 0.0M
2023-10-30 405.49 408.36 405.49 406.47 0.0M
2023-10-27 405.48 407.60 402.79 404.38 0.0M
2023-10-26 403.18 407.52 401.34 406.42 0.0M
2023-10-25 409.41 410.39 404.49 407.91 0.0M
2023-10-24 408.91 410.70 406.71 409.28 0.0M
2023-10-23 410.64 411.69 404.27 407.64 0.0M
2023-10-20 413.03 414.36 410.36 410.46 0.0M
2023-10-19 420.37 422.70 415.62 416.26 0.0M
2023-10-18 428.15 428.96 423.20 423.23 0.0M
2023-10-17 431.46 433.22 427.38 429.65 0.0M
2023-10-16 434.97 435.19 431.23 432.32 0.0M
2023-10-13 435.89 438.38 430.79 433.25 0.0M
2023-10-12 434.57 439.52 434.57 436.99 0.0M
2023-10-11 431.37 433.55 430.96 432.67 0.0M
2023-10-10 423.43 429.90 423.43 429.52 0.0M
2023-10-09 421.50 422.66 418.71 419.02 0.0M
2023-10-06 419.36 421.87 417.93 421.85 0.0M
2023-10-05 416.08 419.72 415.76 417.81 0.0M
2023-10-04 412.51 417.77 411.66 414.22 0.0M
2023-10-03 421.65 423.16 415.05 415.18 0.0M
2023-10-02 426.97 428.10 420.17 421.48 0.0M
2023-09-29 425.78 430.16 425.78 426.93 0.0M
2023-09-28 422.58 423.60 419.60 423.59 0.0M
2023-09-27 421.19 424.79 420.38 421.91 0.0M
2023-09-26 421.74 423.49 419.80 421.51 0.0M
2023-09-25 423.55 425.33 420.77 423.16 0.0M
2023-09-22 422.76 425.08 422.26 423.94 0.0M
2023-09-21 428.07 430.02 424.25 424.37 0.0M
2023-09-20 425.60 432.61 425.60 431.46 0.0M
2023-09-19 424.88 427.38 424.14 424.74 0.0M
2023-09-18 428.49 428.78 424.41 425.72 0.0M
2023-09-15 433.84 435.32 430.34 430.34 0.0M
2023-09-14 425.41 432.61 425.41 432.41 0.0M
2023-09-13 425.64 426.33 421.53 424.89 0.0M
2023-09-12 431.65 431.66 427.23 427.55 0.0M
2023-09-11 429.11 432.17 429.11 430.75 0.0M
2023-09-08 430.13 430.65 426.04 428.35 0.0M
2023-09-07 429.19 430.65 427.42 428.61 0.0M
2023-09-06 429.80 431.92 427.50 430.48 0.0M
2023-09-05 429.37 432.77 429.08 430.57 0.0M
2023-09-04 430.99 434.34 430.99 431.13 0.0M
2023-09-01 428.19 431.16 427.21 429.55 0.0M
2023-08-31 429.69 430.49 427.89 427.89 0.0M
2023-08-30 433.44 433.44 428.82 429.78 0.0M
2023-08-29 430.03 432.88 429.77 432.25 0.0M
2023-08-28 425.92 429.18 425.56 428.81 0.0M
2023-08-25 422.37 425.92 422.29 422.91 0.0M
2023-08-24 428.45 430.38 424.36 424.36 0.0M
2023-08-23 425.11 427.22 424.25 426.89 0.0M
2023-08-22 422.75 426.15 422.39 424.56 0.0M
2023-08-21 421.55 425.05 420.46 420.49 0.0M
2023-08-18 422.69 422.90 419.08 421.08 0.0M
2023-08-17 426.57 427.66 424.84 425.58 0.0M
2023-08-16 427.52 429.85 427.26 429.04 0.0M
2023-08-15 432.03 432.42 427.94 428.82 0.0M
2023-08-14 430.03 433.11 429.60 432.20 0.0M
2023-08-11 435.66 436.98 430.44 431.90 0.0M
2023-08-10 437.42 440.87 435.97 439.01 0.0M
2023-08-09 438.14 439.97 437.16 437.17 0.0M
2023-08-08 426.04 436.25 424.56 435.50 0.0M
2023-08-07 425.75 428.22 424.59 427.51 0.0M
2023-08-04 424.33 426.61 423.38 426.46 0.0M
2023-08-03 425.84 426.61 423.41 424.09 0.0M
2023-08-02 430.47 430.60 425.56 427.50 0.0M
2023-08-01 435.88 436.30 433.93 434.48 0.0M
2023-07-31 434.79 437.86 433.95 437.01 0.0M
2023-07-28 434.72 435.31 433.94 434.52 0.0M
2023-07-27 438.23 439.73 437.52 437.52 0.0M
2023-07-26 441.54 441.55 434.16 435.42 0.0M
2023-07-25 438.48 441.81 437.02 441.70 0.0M
2023-07-24 436.87 439.92 436.04 438.64 0.0M
2023-07-21 435.60 437.25 434.29 436.94 0.0M
2023-07-20 434.08 437.49 433.13 437.37 0.0M
2023-07-19 438.12 438.35 435.08 436.31 0.0M
2023-07-18 433.21 436.83 433.02 436.71 0.0M
2023-07-17 431.60 434.62 430.39 432.53 0.0M
2023-07-14 433.78 434.84 433.29 433.94 0.0M
2023-07-13 434.24 437.21 433.34 436.82 0.0M
2023-07-12 425.81 433.25 423.09 433.10 0.0M
2023-07-11 427.01 427.01 423.51 426.32 0.0M
2023-07-10 424.17 425.16 422.43 423.81 0.0M
2023-07-07 423.97 426.82 421.85 425.76 0.0M
2023-07-06 428.68 430.01 422.91 423.47 0.0M
2023-07-05 433.07 433.59 431.34 432.06 0.0M
2023-07-04 433.98 435.61 433.37 435.35 0.0M
2023-07-03 436.99 437.17 432.62 432.77 0.0M
2023-06-30 431.14 436.24 431.02 435.23 0.0M
2023-06-29 428.63 430.44 427.72 429.31 0.0M
2023-06-28 426.05 428.95 426.05 428.41 0.0M
2023-06-27 427.39 427.66 422.09 424.27 0.0M
2023-06-26 428.54 428.54 424.92 427.42 0.0M
2023-06-22 426.90 429.31 425.51 428.42 0.0M
2023-06-21 432.89 434.47 430.88 431.91 0.0M
2023-06-20 435.45 437.70 433.83 433.97 0.0M
2023-06-19 443.04 443.04 437.35 437.51 0.0M
2023-06-16 447.51 447.98 445.88 446.34 0.0M
2023-06-15 445.71 447.36 442.52 446.33 0.0M
2023-06-14 446.67 448.20 446.53 446.99 0.0M
2023-06-13 446.37 447.73 444.23 446.97 0.0M
2023-06-12 445.03 445.97 443.27 443.55 0.0M
2023-06-09 444.26 444.26 440.87 442.91 0.0M
2023-06-08 442.72 444.29 441.75 443.08 0.0M
2023-06-07 443.89 445.20 442.68 442.98 0.0M
2023-06-05 442.32 442.82 440.35 440.50 0.0M
2023-06-02 437.69 442.52 437.06 442.40 0.0M
2023-06-01 436.72 437.26 432.90 435.02 0.0M
2023-05-31 433.10 436.20 432.66 434.37 0.0M
2023-05-30 440.59 441.28 436.65 436.77 0.0M
2023-05-29 442.69 442.69 439.35 439.69 0.0M
2023-05-26 437.68 442.24 437.45 441.74 0.0M
2023-05-25 439.12 439.96 436.46 436.66 0.0M
2023-05-24 445.53 445.53 438.18 439.70 0.0M
2023-05-23 451.91 452.79 448.85 449.27 0.0M
2023-05-22 453.95 454.79 452.12 454.28 0.0M
2023-05-19 451.18 452.79 450.76 452.02 0.0M
2023-05-17 449.46 450.89 449.23 449.94 0.0M
2023-05-16 453.60 455.07 449.37 450.02 0.0M
2023-05-15 454.85 455.48 453.19 455.48 0.0M
2023-05-12 452.70 454.20 451.64 453.60 0.0M
2023-05-11 450.57 454.51 450.36 451.66 0.0M
2023-05-10 451.27 452.16 447.02 449.29 0.0M
2023-05-09 453.57 453.57 447.57 450.82 0.0M
2023-05-08 453.26 455.43 452.18 455.05 0.0M
2023-05-05 447.99 451.18 446.54 451.18 0.0M
2023-05-04 447.25 447.25 441.65 446.53 0.0M
2023-05-03 450.30 450.88 448.59 449.09 0.0M
2023-05-02 454.89 455.11 448.79 448.80 0.0M
2023-04-28 454.39 454.97 450.08 453.55 0.0M
2023-04-27 448.14 452.43 446.30 451.50 0.0M
2023-04-26 450.81 450.81 443.73 446.40 0.0M
2023-04-25 453.00 453.71 450.47 451.93 0.0M
2023-04-24 452.79 455.40 452.79 453.97 0.0M
2023-04-21 452.43 453.39 449.70 453.24 0.0M
2023-04-20 451.32 451.89 450.32 451.11 0.0M
2023-04-19 456.00 456.00 451.66 452.88 0.0M
2023-04-18 459.05 460.45 457.15 457.51 0.0M
2023-04-17 457.99 458.87 456.10 457.98 0.0M
2023-04-14 451.90 456.60 451.89 455.83 0.0M
2023-04-13 448.30 450.71 447.39 449.98 0.0M
2023-04-12 446.31 450.34 446.06 447.00 0.0M
2023-04-11 442.38 444.65 441.33 444.65 0.0M
2023-04-06 438.51 439.95 438.51 439.64 0.0M
2023-04-05 444.17 444.17 438.09 439.06 0.0M
2023-04-04 445.80 449.90 445.80 446.31 0.0M
2023-04-03 447.68 447.68 443.44 443.88 0.0M
2023-03-31 443.75 447.76 442.18 447.32 0.0M
2023-03-30 436.90 443.25 436.90 443.22 0.0M
2023-03-29 432.48 435.83 431.34 435.83 0.0M
2023-03-28 437.73 438.26 432.45 433.18 0.0M
2023-03-27 434.99 436.90 433.06 435.08 0.0M
2023-03-24 433.81 433.98 427.62 430.00 0.0M
2023-03-23 434.28 436.92 430.63 436.78 0.0M
2023-03-22 437.52 438.44 435.84 436.81 0.0M
2023-03-21 435.03 439.87 435.03 437.70 0.0M
2023-03-20 423.88 433.71 418.53 431.94 0.0M
2023-03-17 434.90 437.82 424.71 426.93 0.0M
2023-03-16 433.24 434.16 424.82 432.63 0.0M
2023-03-15 441.58 442.00 429.06 429.11 0.0M
2023-03-14 431.31 441.83 430.37 440.92 0.0M
2023-03-13 439.88 440.05 425.92 432.11 0.0M
2023-03-10 442.16 443.26 437.71 439.67 0.0M
2023-03-09 449.37 450.17 446.41 449.00 0.0M
2023-03-08 449.08 450.69 448.14 450.23 0.0M
2023-03-07 457.45 459.46 451.66 451.74 0.0M
2023-03-06 459.54 459.74 456.59 457.54 0.0M
2023-03-03 453.58 457.83 453.58 457.73 0.0M
2023-03-02 449.43 452.66 449.07 452.10 0.0M
2023-03-01 454.36 457.08 451.17 451.57 0.0M
2023-02-28 454.36 455.32 452.78 454.76 0.0M
2023-02-27 450.79 457.01 450.79 456.25 0.0M
2023-02-24 456.14 456.70 449.37 450.16 0.0M
2023-02-23 454.03 456.89 453.23 454.26 0.0M
2023-02-22 453.94 454.33 450.45 453.04 0.0M
2023-02-21 455.62 458.45 454.05 455.82 0.0M
2023-02-20 456.89 457.69 454.54 456.99 0.0M
2023-02-17 451.97 456.12 450.47 454.28 0.0M
2023-02-16 458.34 458.80 452.68 455.77 0.0M
2023-02-15 452.80 456.66 452.09 456.63 0.0M
2023-02-14 456.70 459.88 453.75 455.56 0.0M
2023-02-13 450.31 455.23 448.92 455.10 0.0M
2023-02-10 454.23 454.23 445.42 448.75 0.0M
2023-02-09 452.82 457.50 452.15 455.52 0.0M
2023-02-08 452.01 455.02 450.15 450.15 0.0M
2023-02-07 449.68 450.71 448.01 449.29 0.0M
2023-02-06 451.10 451.39 447.43 448.69 0.0M
2023-02-03 450.51 454.16 448.34 453.71 0.0M
2023-02-02 443.39 452.91 443.26 452.91 0.0M
2023-02-01 438.50 442.77 438.50 440.50 0.0M
2023-01-31 439.52 440.83 435.03 437.19 0.0M
2023-01-30 441.44 441.86 438.97 441.56 0.0M
2023-01-27 441.58 443.34 440.10 443.11 0.0M
2023-01-26 442.99 444.63 440.41 441.02 0.0M
2023-01-25 446.05 446.51 439.46 440.68 0.0M
2023-01-24 449.62 449.80 445.61 446.93 0.0M
2023-01-23 445.46 448.59 445.09 448.45 0.0M
2023-01-20 441.70 443.70 440.94 443.22 0.0M
2023-01-19 445.80 447.07 439.80 439.80 0.0M
2023-01-18 447.41 452.10 446.49 449.70 0.0M
2023-01-17 445.74 447.05 444.07 445.99 0.0M
2023-01-16 444.24 446.59 443.12 446.49 0.0M
2023-01-13 440.99 443.58 440.63 442.43 0.0M
2023-01-12 439.71 442.93 437.21 441.56 0.0M
2023-01-11 437.71 440.51 437.38 438.77 0.0M
2023-01-10 440.60 440.60 436.97 438.18 0.0M
2023-01-09 438.64 443.14 438.64 443.11 0.0M
2023-01-05 435.15 435.54 432.50 435.27 0.0M
2023-01-04 434.79 436.38 433.18 435.31 0.0M
2023-01-03 430.57 436.51 430.57 433.92 0.0M
2023-01-02 425.75 430.88 425.75 430.88 0.0M