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
2024-12-30 473.89 473.89 469.30 472.16 0.0M
2024-12-27 469.87 475.52 469.87 475.00 0.0M
2024-12-23 465.52 471.95 465.52 468.60 0.0M
2024-12-20 480.98 480.98 453.09 464.42 0.0M
2024-12-19 486.69 488.85 482.21 483.53 0.0M
2024-12-18 492.02 494.86 490.83 493.55 0.0M
2024-12-17 493.42 493.55 490.99 492.10 0.0M
2024-12-16 495.20 497.07 493.18 496.89 0.0M
2024-12-13 497.72 498.28 493.39 493.72 0.0M
2024-12-12 503.28 503.28 497.92 499.12 0.0M
2024-12-11 499.28 502.59 498.66 502.19 0.0M
2024-12-10 503.11 504.79 501.34 501.34 0.0M
2024-12-09 506.16 506.46 502.97 503.49 0.0M
2024-12-06 502.49 503.97 502.05 503.87 0.0M
2024-12-05 501.36 502.72 499.95 502.02 0.0M
2024-12-04 500.32 502.77 499.25 501.99 0.0M
2024-12-03 498.68 501.00 498.49 499.32 0.0M
2024-12-02 489.50 497.53 489.43 497.31 0.0M
2024-11-29 487.58 490.81 486.49 490.80 0.0M
2024-11-28 487.66 490.64 486.54 488.08 0.0M
2024-11-27 485.66 486.60 484.03 485.84 0.0M
2024-11-26 485.49 490.22 484.71 486.08 0.0M
2024-11-25 490.43 491.34 487.31 488.40 0.0M
2024-11-22 481.47 488.48 479.39 488.29 0.0M
2024-11-21 479.52 480.09 476.20 479.00 0.0M
2024-11-20 482.54 484.03 479.43 479.95 0.0M
2024-11-19 481.58 482.60 474.45 479.70 0.0M
2024-11-18 482.86 483.25 477.97 480.02 0.0M
2024-11-15 487.35 487.35 482.13 482.19 0.0M
2024-11-14 489.19 491.11 487.61 490.70 0.0M
2024-11-13 487.73 489.01 484.23 486.93 0.0M
2024-11-12 496.34 496.34 487.75 488.09 0.0M
2024-11-11 496.89 501.18 496.89 500.62 0.0M
2024-11-08 496.46 497.56 492.09 492.91 0.0M
2024-11-07 488.87 497.13 487.75 494.91 0.0M
2024-11-06 494.90 505.20 488.87 489.55 0.0M
2024-11-05 494.75 495.13 490.44 493.36 0.0M
2024-11-04 496.33 498.37 494.74 496.10 0.0M
2024-11-01 494.61 497.69 494.61 496.66 0.0M
2024-10-31 495.72 497.14 492.22 493.39 0.0M
2024-10-30 503.73 504.48 495.39 498.39 0.0M
2024-10-29 508.67 509.38 505.24 505.24 0.0M
2024-10-28 508.53 509.05 505.60 508.02 0.0M
2024-10-25 505.14 508.34 504.99 507.35 0.0M
2024-10-24 508.28 510.37 506.25 506.25 0.0M
2024-10-23 508.24 510.68 507.34 508.15 0.0M
2024-10-22 511.45 511.45 505.26 509.21 0.0M
2024-10-21 512.16 514.51 510.51 510.78 0.0M
2024-10-18 511.68 515.14 511.53 513.30 0.0M
2024-10-17 511.87 515.36 510.71 513.83 0.0M
2024-10-16 512.23 513.06 510.78 511.21 0.0M
2024-10-15 517.74 520.09 514.01 514.01 0.0M
2024-10-14 516.52 516.70 513.22 516.69 0.0M
2024-10-11 512.15 517.53 511.16 516.70 0.0M
2024-10-10 514.50 515.98 510.37 511.72 0.0M
2024-10-09 513.30 514.48 511.90 514.25 0.0M
2024-10-08 512.08 515.04 510.88 513.17 0.0M
2024-10-07 513.00 515.95 511.03 515.55 0.0M
2024-10-04 512.06 514.25 510.36 512.75 0.0M
2024-10-03 515.25 516.34 511.31 511.78 0.0M
2024-10-02 517.38 517.70 513.48 516.34 0.0M
2024-10-01 521.59 523.03 515.85 516.76 0.0M
2024-09-30 521.38 524.93 518.51 520.22 0.0M
2024-09-27 524.82 525.36 522.15 523.78 0.0M
2024-09-26 528.52 529.69 526.51 527.35 0.0M
2024-09-25 519.71 525.28 519.68 523.27 0.0M
2024-09-24 523.09 523.70 518.27 520.50 0.0M
2024-09-23 521.07 521.97 518.21 519.21 0.0M
2024-09-20 528.41 529.96 518.50 520.00 0.0M
2024-09-19 527.28 530.43 526.37 528.95 0.0M
2024-09-18 524.75 524.75 520.62 521.18 0.0M
2024-09-17 525.73 528.10 524.39 526.15 0.0M
2024-09-16 524.57 528.14 524.57 525.14 0.0M
2024-09-13 522.00 526.51 521.87 525.85 0.0M
2024-09-12 519.36 521.44 517.35 519.56 0.0M
2024-09-11 511.41 515.62 509.53 511.07 0.0M
2024-09-10 511.89 514.69 509.35 510.21 0.0M
2024-09-09 512.58 514.76 511.48 512.56 0.0M
2024-09-06 511.72 517.97 509.48 510.21 0.0M
2024-09-05 517.79 519.68 513.34 513.53 0.0M
2024-09-04 516.93 519.97 516.39 518.93 0.0M
2024-09-03 530.44 532.91 525.03 525.23 0.0M
2024-09-02 531.66 531.66 527.06 530.56 0.0M
2024-08-30 529.71 532.54 529.68 532.34 0.0M
2024-08-29 524.49 529.22 524.35 529.15 0.0M
2024-08-28 523.25 525.40 522.34 523.84 0.0M
2024-08-27 524.13 524.81 519.57 522.67 0.0M
2024-08-26 523.43 524.07 521.91 522.84 0.0M
2024-08-23 521.93 524.76 520.90 523.72 0.0M
2024-08-22 517.67 523.53 517.67 521.70 0.0M
2024-08-21 519.89 520.48 516.18 517.51 0.0M
2024-08-20 521.32 522.42 518.32 518.59 0.0M
2024-08-19 517.07 521.35 516.42 520.78 0.0M
2024-08-16 516.96 517.80 514.64 516.16 0.0M
2024-08-15 512.51 517.81 511.33 516.86 0.0M
2024-08-14 511.16 512.04 509.72 511.39 0.0M
2024-08-13 505.89 509.46 503.04 509.46 0.0M
2024-08-12 509.04 509.93 504.55 505.07 0.0M
2024-08-09 504.03 508.81 503.42 508.74 0.0M
2024-08-08 495.39 500.65 492.22 500.16 0.0M
2024-08-07 498.13 503.30 490.98 497.09 0.0M
2024-08-06 496.90 498.70 488.74 494.75 0.0M
2024-08-05 483.85 491.95 476.82 487.99 0.0M
2024-08-02 514.10 514.10 501.47 501.83 0.0M
2024-08-01 524.11 525.53 518.36 518.61 0.0M
2024-07-31 521.70 525.03 521.23 523.43 0.0M
2024-07-30 515.02 519.79 515.02 518.37 0.0M
2024-07-29 511.05 515.82 511.05 513.16 0.0M
2024-07-26 508.74 512.33 508.74 510.78 0.0M
2024-07-25 509.08 509.40 503.98 509.25 0.0M
2024-07-24 515.74 516.21 513.30 514.25 0.0M
2024-07-23 518.92 521.12 516.76 518.64 0.0M
2024-07-22 516.76 520.34 516.76 517.73 0.0M
2024-07-19 516.18 517.31 514.30 514.81 0.0M
2024-07-18 520.83 523.67 516.92 517.61 0.0M
2024-07-17 523.88 523.88 518.51 520.41 0.0M
2024-07-16 525.99 528.11 524.33 527.87 0.0M
2024-07-15 532.09 533.10 526.97 527.71 0.0M
2024-07-12 529.15 535.18 528.40 535.08 0.0M
2024-07-11 527.66 530.32 525.16 529.36 0.0M
2024-07-10 522.66 526.19 522.32 526.19 0.0M
2024-07-09 526.21 526.94 521.88 522.26 0.0M
2024-07-08 526.40 529.84 526.40 527.45 0.0M
2024-07-05 530.48 531.95 526.73 527.76 0.0M
2024-07-04 526.24 530.24 526.24 528.76 0.0M
2024-07-03 527.75 528.70 526.24 527.52 0.0M
2024-07-02 529.27 529.51 522.04 526.34 0.0M
2024-07-01 532.05 532.07 528.24 530.22 0.0M
2024-06-28 529.59 530.38 527.06 528.24 0.0M
2024-06-27 528.94 529.83 526.95 527.50 0.0M
2024-06-26 535.12 537.48 529.92 531.05 0.0M
2024-06-25 533.43 534.89 532.19 534.52 0.0M
2024-06-24 528.36 534.92 528.31 534.47 0.0M
2024-06-23 531.86 531.40 531.40 531.40 0.0M
2024-06-21 531.86 533.15 530.39 531.40 0.0M
2024-06-20 527.90 533.55 527.58 533.55 0.0M
2024-06-19 528.91 529.43 527.66 528.23 0.0M
2024-06-18 528.95 529.59 526.51 529.23 0.0M
2024-06-17 528.92 531.19 524.28 526.41 0.0M
2024-06-15 533.18 527.89 527.89 527.89 0.0M
2024-06-14 533.18 534.24 526.52 527.89 0.0M
2024-06-13 538.60 539.48 531.97 532.05 0.0M
2024-06-12 532.85 542.52 532.55 541.18 0.0M
2024-06-11 535.52 537.00 530.42 531.64 0.0M
2024-06-10 531.62 534.29 530.95 534.29 0.0M
2024-06-07 535.09 535.75 530.76 534.16 0.0M
2024-06-06 534.48 535.48 532.60 533.69 0.0M
2024-06-05 527.75 529.01 527.67 528.57 0.0M
2024-06-04 527.77 528.11 523.69 525.50 0.0M
2024-06-03 529.13 530.51 526.35 527.73 0.0M
2024-05-31 521.76 526.83 521.29 526.24 0.0M
2024-05-30 517.85 522.72 517.85 521.57 0.0M
2024-05-29 523.68 524.06 517.83 518.11 0.0M
2024-05-28 528.19 529.18 525.11 525.89 0.0M
2024-05-27 524.85 526.71 523.67 526.64 0.0M
2024-05-24 523.97 525.76 522.99 525.52 0.0M
2024-05-23 525.45 529.37 525.45 526.66 0.0M
2024-05-22 525.46 525.46 522.19 525.00 0.0M
2024-05-21 522.91 525.71 522.91 525.71 0.0M
2024-05-20 520.24 523.29 520.24 523.24 0.0M
2024-05-17 520.91 521.49 518.31 519.51 0.0M
2024-05-16 522.64 524.33 519.04 521.89 0.0M
2024-05-15 521.27 522.88 519.39 522.60 0.0M
2024-05-14 517.11 519.48 516.88 518.58 0.0M
2024-05-13 514.74 516.64 514.11 516.64 0.0M
2024-05-10 509.93 513.69 509.93 512.74 0.0M
2024-05-08 507.72 509.27 506.54 507.45 0.0M
2024-05-07 502.56 508.13 501.61 508.13 0.0M
2024-05-06 498.57 500.95 497.49 500.86 0.0M
2024-05-03 495.57 498.88 492.16 497.32 0.0M
2024-05-02 501.87 501.87 495.16 496.29 0.0M
2024-05-01 498.97 500.64 497.15 500.41 0.0M
2024-04-30 499.42 502.90 495.65 501.35 0.0M
2024-04-29 500.08 501.29 499.14 500.68 0.0M
2024-04-26 493.53 499.27 493.53 498.50 0.0M
2024-04-25 497.90 497.90 487.67 489.88 0.0M
2024-04-24 503.06 503.45 498.13 498.55 0.0M
2024-04-23 497.84 503.51 497.67 503.40 0.0M
2024-04-22 493.59 497.47 492.18 496.34 0.0M
2024-04-19 489.38 493.13 487.41 492.90 0.0M
2024-04-18 494.70 494.71 489.28 492.49 0.0M
2024-04-17 493.02 496.22 492.37 492.44 0.0M
2024-04-16 494.13 494.97 490.27 492.90 0.0M
2024-04-15 500.75 505.21 500.43 500.61 0.0M
2024-04-12 503.88 507.98 498.98 499.30 0.0M
2024-04-11 501.07 502.32 497.07 499.99 0.0M
2024-04-10 505.52 506.88 497.41 503.04 0.0M
2024-04-09 506.09 507.20 502.47 502.93 0.0M
2024-04-08 502.94 507.78 502.08 506.72 0.0M
2024-04-05 498.39 502.66 498.13 502.43 0.0M
2024-04-04 504.23 506.50 502.89 504.90 0.0M
2024-04-03 502.65 504.54 500.46 504.42 0.0M
2024-04-02 506.84 507.62 499.76 501.61 0.0M
2024-03-28 507.63 507.92 504.91 505.15 0.0M
2024-03-27 509.90 511.33 507.83 508.90 0.0M
2024-03-26 508.79 510.67 507.08 510.38 0.0M
2024-03-25 509.80 510.74 506.61 509.53 0.0M
2024-03-22 509.29 511.86 509.29 510.03 0.0M
2024-03-21 511.01 512.79 507.69 512.38 0.0M
2024-03-20 507.33 508.71 505.33 507.98 0.0M
2024-03-19 505.92 507.96 505.56 507.96 0.0M
2024-03-18 511.48 511.48 506.72 507.19 0.0M
2024-03-15 512.26 514.73 510.17 510.24 0.0M
2024-03-14 514.92 517.53 512.65 513.65 0.0M
2024-03-13 515.28 515.89 512.07 513.65 0.0M
2024-03-12 509.79 515.59 508.47 515.00 0.0M
2024-03-11 509.39 510.86 506.66 507.67 0.0M
2024-03-08 509.11 512.62 508.36 510.87 0.0M
2024-03-07 497.32 510.41 495.37 508.88 0.0M
2024-03-06 494.60 498.52 493.36 497.59 0.0M
2024-03-05 499.87 500.11 495.14 495.34 0.0M
2024-03-04 503.89 503.89 499.90 500.83 0.0M
2024-03-01 495.73 501.73 495.73 501.43 0.0M
2024-02-29 496.79 497.03 494.18 494.77 0.0M
2024-02-28 495.09 496.44 494.23 494.89 0.0M
2024-02-27 497.98 497.98 492.17 496.22 0.0M
2024-02-26 496.67 497.87 496.03 496.86 0.0M
2024-02-23 497.93 498.50 495.27 497.47 0.0M
2024-02-22 498.20 499.12 495.39 497.44 0.0M
2024-02-21 493.02 493.42 489.90 492.38 0.0M
2024-02-20 496.30 496.99 492.35 494.41 0.0M
2024-02-19 494.90 497.09 494.31 496.79 0.0M
2024-02-16 493.15 495.67 492.68 495.01 0.0M
2024-02-15 488.69 492.32 488.40 491.87 0.0M
2024-02-14 483.51 487.16 483.35 487.06 0.0M
2024-02-13 488.73 489.62 481.77 483.12 0.0M
2024-02-12 488.37 489.95 487.36 488.61 0.0M
2024-02-09 485.46 487.23 484.41 485.55 0.0M
2024-02-08 486.76 486.76 483.47 483.66 0.0M
2024-02-07 484.93 486.89 481.88 485.96 0.0M
2024-02-06 482.48 483.68 478.55 483.03 0.0M
2024-02-05 481.44 482.04 478.41 478.69 0.0M
2024-02-02 484.77 485.93 480.12 480.12 0.0M
2024-02-01 482.05 484.34 480.02 481.65 0.0M
2024-01-31 481.08 484.36 476.81 481.70 0.0M
2024-01-30 479.55 480.50 475.82 476.53 0.0M
2024-01-29 475.02 476.92 471.95 476.34 0.0M
2024-01-26 470.99 475.05 470.18 474.40 0.0M
2024-01-25 468.94 472.14 468.14 472.14 0.0M
2024-01-24 470.00 470.62 468.47 469.02 0.0M
2024-01-23 466.74 466.89 463.24 465.90 0.0M
2024-01-22 464.22 466.38 463.98 465.95 0.0M
2024-01-19 466.54 467.16 461.04 461.68 0.0M
2024-01-18 464.61 466.40 463.28 464.89 0.0M
2024-01-17 463.89 464.57 460.94 463.68 0.0M
2024-01-16 469.41 470.25 467.88 469.64 0.0M
2024-01-15 476.97 476.97 471.69 472.62 0.0M
2024-01-12 473.22 477.37 473.22 475.99 0.0M
2024-01-11 478.07 479.53 471.56 471.66 0.0M
2024-01-10 473.78 475.41 473.26 475.41 0.0M
2024-01-09 475.98 476.54 472.08 474.32 0.0M
2024-01-08 471.99 474.55 468.98 474.55 0.0M
2024-01-05 474.11 474.30 470.81 471.49 0.0M
2024-01-04 470.84 475.91 470.84 474.89 0.0M
2024-01-03 475.30 475.30 467.42 468.58 0.0M
2024-01-02 477.11 478.99 472.46 475.00 0.0M