OMX Nordic EUR PI (OMXNOREURPI)

OMXNOREURPI
🏛️ Schweden →
462.68
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 475.49 476.52 473.75 474.10 0.0M
2023-12-28 475.85 476.61 474.42 475.35 0.0M
2023-12-27 472.37 476.36 472.37 474.95 0.0M
2023-12-22 469.07 474.31 469.06 472.91 0.0M
2023-12-21 468.75 471.15 467.75 470.12 0.0M
2023-12-20 468.54 470.63 467.01 470.63 0.0M
2023-12-19 464.35 467.97 464.35 467.54 0.0M
2023-12-18 463.37 466.41 463.22 465.15 0.0M
2023-12-15 461.08 465.35 461.08 463.59 0.0M
2023-12-14 458.87 463.97 457.83 460.92 0.0M
2023-12-13 450.61 452.25 450.35 450.79 0.0M
2023-12-12 450.70 451.94 447.97 449.67 0.0M
2023-12-11 452.60 453.58 451.47 453.01 0.0M
2023-12-08 450.78 453.37 449.40 452.28 0.0M
2023-12-07 450.41 450.96 448.16 450.52 0.0M
2023-12-06 449.43 451.89 448.37 451.07 0.0M
2023-12-05 445.98 448.35 445.85 448.17 0.0M
2023-12-04 446.56 450.04 446.02 446.55 0.0M
2023-12-01 443.42 447.67 443.17 447.64 0.0M
2023-11-30 442.46 443.58 440.52 442.62 0.0M
2023-11-29 438.33 443.22 438.33 442.58 0.0M
2023-11-28 440.77 440.90 437.22 438.32 0.0M
2023-11-27 442.98 444.43 442.04 442.27 0.0M
2023-11-24 442.28 443.67 441.16 443.55 0.0M
2023-11-23 441.90 442.46 440.30 441.62 0.0M
2023-11-22 437.57 441.32 437.57 439.47 0.0M
2023-11-21 440.33 441.33 437.79 438.38 0.0M
2023-11-20 436.65 440.29 436.56 440.29 0.0M
2023-11-17 432.88 438.10 432.88 436.91 0.0M
2023-11-16 432.79 434.11 430.17 430.40 0.0M
2023-11-15 432.17 436.85 432.05 434.47 0.0M
2023-11-14 422.69 431.48 421.50 431.47 0.0M
2023-11-13 424.17 425.08 420.04 422.02 0.0M
2023-11-10 422.15 423.24 418.22 419.83 0.0M
2023-11-09 421.44 425.52 420.70 424.47 0.0M
2023-11-08 418.49 424.20 418.49 422.47 0.0M
2023-11-07 418.66 420.64 417.69 419.34 0.0M
2023-11-06 421.35 421.35 418.50 420.01 0.0M
2023-11-03 418.92 419.95 417.72 418.46 0.0M
2023-11-02 412.13 420.36 411.19 418.54 0.0M
2023-11-01 410.18 410.18 406.30 408.09 0.0M
2023-10-31 406.05 409.53 405.79 408.53 0.0M
2023-10-30 403.50 406.33 403.50 404.44 0.0M
2023-10-27 403.52 405.61 400.78 402.34 0.0M
2023-10-26 401.21 405.54 399.36 404.45 0.0M
2023-10-25 407.31 408.34 402.47 405.89 0.0M
2023-10-24 406.86 408.64 404.67 407.26 0.0M
2023-10-23 408.66 409.71 402.27 405.61 0.0M
2023-10-20 410.93 412.34 408.26 408.46 0.0M
2023-10-19 418.37 420.70 413.55 414.14 0.0M
2023-10-18 426.19 426.96 421.20 421.23 0.0M
2023-10-17 429.54 431.29 425.43 427.69 0.0M
2023-10-16 433.13 433.34 429.38 430.39 0.0M
2023-10-13 434.15 436.49 429.00 431.40 0.0M
2023-10-12 432.82 437.73 432.82 435.21 0.0M
2023-10-11 429.62 431.79 429.22 430.89 0.0M
2023-10-10 421.70 428.16 421.70 427.79 0.0M
2023-10-09 419.76 420.91 417.03 417.33 0.0M
2023-10-06 417.60 420.15 416.21 420.15 0.0M
2023-10-05 414.35 418.01 414.00 416.08 0.0M
2023-10-04 410.72 415.96 409.87 412.50 0.0M
2023-10-03 419.82 421.34 413.27 413.43 0.0M
2023-10-02 425.16 426.25 418.48 419.78 0.0M
2023-09-29 424.04 428.41 424.04 425.18 0.0M
2023-09-28 420.89 421.82 417.93 421.81 0.0M
2023-09-27 419.51 423.07 418.70 420.24 0.0M
2023-09-26 419.99 421.73 418.06 419.79 0.0M
2023-09-25 421.83 423.61 419.03 421.39 0.0M
2023-09-22 421.11 423.37 420.62 422.19 0.0M
2023-09-21 426.56 428.48 422.65 422.77 0.0M
2023-09-20 424.05 431.09 424.05 429.93 0.0M
2023-09-19 423.33 425.80 422.55 423.15 0.0M
2023-09-18 426.66 426.95 422.79 424.11 0.0M
2023-09-15 432.15 433.61 428.48 428.48 0.0M
2023-09-14 423.50 430.78 423.50 430.58 0.0M
2023-09-13 423.74 424.43 419.61 422.94 0.0M
2023-09-12 429.81 429.83 425.32 425.63 0.0M
2023-09-11 427.35 430.42 427.35 428.89 0.0M
2023-09-08 428.26 428.77 424.16 426.57 0.0M
2023-09-07 427.42 428.79 425.49 426.78 0.0M
2023-09-06 428.19 430.17 425.88 428.73 0.0M
2023-09-05 427.86 431.21 427.57 428.98 0.0M
2023-09-04 429.50 432.84 429.50 429.63 0.0M
2023-09-01 426.67 429.62 425.68 428.02 0.0M
2023-08-31 428.17 428.96 426.36 426.36 0.0M
2023-08-30 431.84 431.84 427.27 428.25 0.0M
2023-08-29 428.54 431.32 428.26 430.65 0.0M
2023-08-28 424.40 427.67 424.05 427.30 0.0M
2023-08-25 420.83 424.37 420.76 421.36 0.0M
2023-08-24 426.92 428.83 422.83 422.84 0.0M
2023-08-23 423.63 425.67 422.73 425.34 0.0M
2023-08-22 421.31 424.63 420.97 423.06 0.0M
2023-08-21 420.12 423.60 418.99 419.02 0.0M
2023-08-18 421.26 421.47 417.67 419.68 0.0M
2023-08-17 425.14 426.21 423.41 424.15 0.0M
2023-08-16 426.06 428.38 425.81 427.61 0.0M
2023-08-15 430.56 430.96 426.50 427.38 0.0M
2023-08-14 428.61 431.65 428.17 430.70 0.0M
2023-08-11 434.20 435.51 429.02 430.48 0.0M
2023-08-10 435.97 439.38 434.53 437.52 0.0M
2023-08-09 436.67 438.49 435.70 435.70 0.0M
2023-08-08 424.63 434.80 423.14 434.07 0.0M
2023-08-07 424.33 426.80 423.16 426.10 0.0M
2023-08-04 422.93 425.19 421.98 425.02 0.0M
2023-08-03 424.40 425.14 421.98 422.69 0.0M
2023-08-02 428.98 429.13 424.11 426.05 0.0M
2023-08-01 434.36 434.79 432.42 432.99 0.0M
2023-07-31 433.25 436.33 432.41 435.48 0.0M
2023-07-28 433.23 433.81 432.37 433.02 0.0M
2023-07-27 436.74 438.23 436.02 436.02 0.0M
2023-07-26 440.08 440.08 432.68 433.96 0.0M
2023-07-25 437.02 440.32 435.56 440.24 0.0M
2023-07-24 435.40 438.46 434.57 437.19 0.0M
2023-07-21 434.16 435.84 432.86 435.52 0.0M
2023-07-20 432.66 436.04 431.72 435.92 0.0M
2023-07-19 436.66 436.91 433.64 434.87 0.0M
2023-07-18 431.79 435.42 431.61 435.29 0.0M
2023-07-17 430.28 433.20 429.07 431.13 0.0M
2023-07-14 432.29 433.47 431.85 432.65 0.0M
2023-07-13 432.73 435.70 431.82 435.35 0.0M
2023-07-12 424.28 431.75 421.58 431.60 0.0M
2023-07-11 425.54 425.54 422.05 424.80 0.0M
2023-07-10 422.80 423.73 421.05 422.36 0.0M
2023-07-07 422.59 425.37 420.38 424.38 0.0M
2023-07-06 427.34 428.73 421.61 422.18 0.0M
2023-07-05 431.83 432.34 430.07 430.80 0.0M
2023-07-04 432.74 434.37 432.12 434.13 0.0M
2023-07-03 435.75 435.95 431.42 431.54 0.0M
2023-06-30 429.95 435.07 429.84 434.09 0.0M
2023-06-29 427.46 429.20 426.52 428.13 0.0M
2023-06-28 424.92 427.80 424.92 427.22 0.0M
2023-06-27 426.22 426.46 420.90 423.11 0.0M
2023-06-26 427.38 427.38 423.72 426.27 0.0M
2023-06-22 425.67 428.02 424.28 427.13 0.0M
2023-06-21 431.62 433.17 429.63 430.64 0.0M
2023-06-20 434.12 436.35 432.54 432.70 0.0M
2023-06-19 441.60 441.60 436.05 436.24 0.0M
2023-06-16 446.02 446.58 444.53 444.95 0.0M
2023-06-15 444.15 445.80 441.00 444.79 0.0M
2023-06-14 445.10 446.60 444.97 445.44 0.0M
2023-06-13 444.87 446.23 442.69 445.40 0.0M
2023-06-12 443.48 444.43 441.76 441.99 0.0M
2023-06-09 442.78 442.78 439.45 441.39 0.0M
2023-06-08 441.35 442.88 440.39 441.63 0.0M
2023-06-07 442.51 443.81 441.30 441.60 0.0M
2023-06-05 441.00 441.51 439.05 439.22 0.0M
2023-06-02 436.42 441.22 435.77 441.10 0.0M
2023-06-01 435.50 436.06 431.64 433.77 0.0M
2023-05-31 431.85 434.94 431.40 433.18 0.0M
2023-05-30 439.27 439.97 435.40 435.51 0.0M
2023-05-29 441.35 441.35 438.00 438.35 0.0M
2023-05-26 436.28 440.86 436.05 440.40 0.0M
2023-05-25 437.72 438.51 435.11 435.35 0.0M
2023-05-24 444.28 444.28 436.91 438.45 0.0M
2023-05-23 450.68 451.53 447.59 448.02 0.0M
2023-05-22 452.63 453.43 450.78 452.96 0.0M
2023-05-19 449.90 451.47 449.45 450.70 0.0M
2023-05-17 448.17 449.65 447.99 448.66 0.0M
2023-05-16 452.28 453.79 448.16 448.77 0.0M
2023-05-15 453.60 454.16 451.89 454.16 0.0M
2023-05-12 451.40 452.95 450.36 452.34 0.0M
2023-05-11 449.38 453.22 449.00 450.28 0.0M
2023-05-10 450.13 450.89 445.72 448.04 0.0M
2023-05-09 452.27 452.27 446.47 449.72 0.0M
2023-05-08 451.80 454.16 450.72 453.74 0.0M
2023-05-05 446.62 449.73 445.16 449.73 0.0M
2023-05-04 445.74 445.74 440.16 445.09 0.0M
2023-05-03 448.69 449.23 446.97 447.56 0.0M
2023-05-02 453.25 453.48 447.13 447.14 0.0M
2023-04-28 452.74 453.31 448.43 451.91 0.0M
2023-04-27 446.50 450.73 444.67 449.84 0.0M
2023-04-26 449.19 449.19 442.13 444.74 0.0M
2023-04-25 451.36 452.06 448.81 450.28 0.0M
2023-04-24 451.27 453.77 451.27 452.36 0.0M
2023-04-21 450.88 451.89 448.06 451.74 0.0M
2023-04-20 449.78 450.32 448.74 449.51 0.0M
2023-04-19 454.50 454.50 450.16 451.34 0.0M
2023-04-18 457.50 458.91 455.62 456.00 0.0M
2023-04-17 456.53 457.40 454.59 456.48 0.0M
2023-04-14 450.42 455.10 450.42 454.35 0.0M
2023-04-13 446.81 449.23 445.92 448.46 0.0M
2023-04-12 444.86 448.85 444.62 445.49 0.0M
2023-04-11 440.97 443.18 439.90 443.18 0.0M
2023-04-06 437.14 438.56 437.11 438.21 0.0M
2023-04-05 442.71 442.71 436.68 437.65 0.0M
2023-04-04 444.37 448.40 444.37 444.87 0.0M
2023-04-03 446.29 446.29 442.00 442.43 0.0M
2023-03-31 442.42 446.42 440.88 445.95 0.0M
2023-03-30 435.59 441.95 435.59 441.91 0.0M
2023-03-29 431.08 434.47 429.91 434.47 0.0M
2023-03-28 436.24 436.81 431.15 431.76 0.0M
2023-03-27 433.41 435.44 431.60 433.63 0.0M
2023-03-24 432.42 432.58 426.19 428.51 0.0M
2023-03-23 433.05 435.56 429.42 435.41 0.0M
2023-03-22 436.33 437.23 434.64 435.62 0.0M
2023-03-21 433.93 438.71 433.93 436.55 0.0M
2023-03-20 422.80 432.64 417.47 430.86 0.0M
2023-03-17 433.69 436.59 423.64 425.87 0.0M
2023-03-16 432.13 433.04 423.62 431.40 0.0M
2023-03-15 440.42 440.83 427.99 428.04 0.0M
2023-03-14 430.21 440.78 429.29 439.82 0.0M
2023-03-13 438.81 438.98 424.87 431.09 0.0M
2023-03-10 441.17 442.31 436.71 438.67 0.0M
2023-03-09 448.50 449.29 445.48 448.10 0.0M
2023-03-08 448.12 449.79 447.20 449.33 0.0M
2023-03-07 456.48 458.45 450.71 450.79 0.0M
2023-03-06 458.53 458.73 455.58 456.50 0.0M
2023-03-03 452.61 456.85 452.61 456.75 0.0M
2023-03-02 448.53 451.73 448.15 451.16 0.0M
2023-03-01 453.33 456.07 450.26 450.66 0.0M
2023-02-28 453.34 454.26 451.80 453.78 0.0M
2023-02-27 449.75 456.04 449.75 455.26 0.0M
2023-02-24 455.10 455.64 448.35 449.12 0.0M
2023-02-23 452.89 455.85 452.21 453.20 0.0M
2023-02-22 452.80 453.18 449.29 451.95 0.0M
2023-02-21 454.43 457.23 452.79 454.71 0.0M
2023-02-20 455.64 456.48 453.34 455.78 0.0M
2023-02-17 450.68 454.91 449.23 453.10 0.0M
2023-02-16 456.77 457.21 451.36 454.38 0.0M
2023-02-15 451.23 455.16 450.54 455.08 0.0M
2023-02-14 455.22 458.33 452.22 453.96 0.0M
2023-02-13 449.00 453.77 447.56 453.64 0.0M
2023-02-10 453.18 453.18 444.34 447.49 0.0M
2023-02-09 451.91 456.55 451.26 454.55 0.0M
2023-02-08 451.05 454.01 449.23 449.23 0.0M
2023-02-07 448.67 449.70 447.09 448.38 0.0M
2023-02-06 449.96 450.26 446.36 447.66 0.0M
2023-02-03 449.51 453.06 447.27 452.63 0.0M
2023-02-02 442.59 452.19 442.46 452.19 0.0M
2023-02-01 437.73 442.01 437.73 439.69 0.0M
2023-01-31 438.80 440.11 434.31 436.44 0.0M
2023-01-30 440.74 441.16 438.27 440.82 0.0M
2023-01-27 440.89 442.67 439.44 442.39 0.0M
2023-01-26 442.24 443.91 439.75 440.36 0.0M
2023-01-25 445.28 445.76 438.73 439.96 0.0M
2023-01-24 448.87 449.06 444.81 446.18 0.0M
2023-01-23 443.94 447.80 443.94 447.67 0.0M
2023-01-20 440.93 442.98 440.16 442.42 0.0M
2023-01-19 444.96 446.23 438.98 438.98 0.0M
2023-01-18 446.67 451.23 445.72 448.92 0.0M
2023-01-17 445.00 446.27 443.34 445.26 0.0M
2023-01-16 443.47 445.86 442.35 445.78 0.0M
2023-01-13 440.25 442.81 439.91 441.66 0.0M
2023-01-12 439.06 442.21 436.54 440.85 0.0M
2023-01-11 437.05 439.86 436.69 438.08 0.0M
2023-01-10 439.93 439.93 436.33 437.52 0.0M
2023-01-09 438.00 442.51 438.00 442.44 0.0M
2023-01-05 434.53 434.90 431.87 434.64 0.0M
2023-01-04 434.18 435.75 432.56 434.66 0.0M
2023-01-03 429.96 435.89 429.96 433.30 0.0M
2023-01-02 425.16 430.31 425.16 430.31 0.0M