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
2024-12-30 471.77 471.79 467.29 470.14 0.0M
2024-12-27 467.76 473.37 467.76 472.81 0.0M
2024-12-23 463.48 469.95 463.48 466.61 0.0M
2024-12-20 478.85 478.89 451.07 462.39 0.0M
2024-12-19 484.48 486.59 479.99 481.32 0.0M
2024-12-18 489.82 492.60 488.63 491.28 0.0M
2024-12-17 491.25 491.39 488.86 489.90 0.0M
2024-12-16 493.09 494.92 491.05 494.71 0.0M
2024-12-13 495.59 496.15 491.31 491.63 0.0M
2024-12-12 501.21 501.21 495.83 496.99 0.0M
2024-12-11 497.19 500.47 496.59 500.08 0.0M
2024-12-10 501.00 502.66 499.27 499.27 0.0M
2024-12-09 504.05 504.34 500.86 501.37 0.0M
2024-12-06 500.35 501.83 499.90 501.73 0.0M
2024-12-05 499.23 500.58 497.84 499.93 0.0M
2024-12-04 498.18 500.71 497.12 499.90 0.0M
2024-12-03 496.51 498.85 496.34 497.19 0.0M
2024-12-02 487.36 495.38 487.30 495.16 0.0M
2024-11-29 485.55 488.75 484.44 488.74 0.0M
2024-11-28 485.53 488.52 484.53 486.04 0.0M
2024-11-27 483.55 484.51 481.96 483.73 0.0M
2024-11-26 483.36 488.11 482.61 483.94 0.0M
2024-11-25 488.37 489.28 485.27 486.29 0.0M
2024-11-22 479.37 486.40 477.37 486.24 0.0M
2024-11-21 477.43 478.00 474.13 476.95 0.0M
2024-11-20 480.40 481.87 477.33 477.83 0.0M
2024-11-19 479.45 480.44 472.35 477.53 0.0M
2024-11-18 480.79 481.20 475.85 477.89 0.0M
2024-11-15 485.22 485.22 480.04 480.10 0.0M
2024-11-14 487.02 488.99 485.49 488.56 0.0M
2024-11-13 485.56 486.82 482.08 484.72 0.0M
2024-11-12 494.23 494.23 485.58 485.92 0.0M
2024-11-11 494.84 499.07 494.84 498.52 0.0M
2024-11-08 494.37 495.46 490.13 490.93 0.0M
2024-11-07 486.83 495.01 485.72 492.75 0.0M
2024-11-06 492.80 503.20 486.85 487.60 0.0M
2024-11-05 492.68 493.01 488.32 491.22 0.0M
2024-11-04 494.27 496.29 492.63 494.03 0.0M
2024-11-01 492.42 495.69 492.42 494.60 0.0M
2024-10-31 493.46 494.85 490.12 491.29 0.0M
2024-10-30 501.44 502.19 493.26 496.20 0.0M
2024-10-29 506.51 507.19 502.91 502.91 0.0M
2024-10-28 506.11 506.90 503.34 505.86 0.0M
2024-10-25 502.85 506.00 502.72 505.00 0.0M
2024-10-24 506.05 508.01 504.02 504.02 0.0M
2024-10-23 506.07 508.51 505.18 505.92 0.0M
2024-10-22 509.28 509.28 503.15 507.08 0.0M
2024-10-21 509.96 512.25 508.34 508.79 0.0M
2024-10-18 509.47 512.96 509.31 511.08 0.0M
2024-10-17 509.55 513.03 508.35 511.60 0.0M
2024-10-16 509.86 510.71 508.40 508.83 0.0M
2024-10-15 515.36 517.66 511.60 511.60 0.0M
2024-10-14 514.09 514.35 510.82 514.35 0.0M
2024-10-11 509.80 515.16 508.83 514.35 0.0M
2024-10-10 512.25 513.72 508.08 509.38 0.0M
2024-10-09 511.15 512.27 509.72 512.04 0.0M
2024-10-08 510.02 512.86 508.83 511.01 0.0M
2024-10-07 511.06 513.86 509.08 513.45 0.0M
2024-10-04 509.77 511.95 508.13 510.73 0.0M
2024-10-03 512.99 514.07 508.99 509.49 0.0M
2024-10-02 515.15 515.46 511.21 514.03 0.0M
2024-10-01 519.47 520.89 513.69 514.60 0.0M
2024-09-30 519.26 522.84 516.45 518.26 0.0M
2024-09-27 522.71 523.24 520.03 521.66 0.0M
2024-09-26 526.34 527.51 524.40 525.19 0.0M
2024-09-25 517.54 523.11 517.51 521.10 0.0M
2024-09-24 520.88 521.47 516.20 518.43 0.0M
2024-09-23 518.78 519.67 516.04 517.03 0.0M
2024-09-20 526.07 527.60 516.25 517.77 0.0M
2024-09-19 524.91 528.08 524.03 526.62 0.0M
2024-09-18 522.27 522.27 518.19 518.82 0.0M
2024-09-17 523.19 525.57 521.89 523.66 0.0M
2024-09-16 522.03 525.60 522.03 522.65 0.0M
2024-09-13 519.45 523.95 519.33 523.30 0.0M
2024-09-12 516.84 518.93 514.85 517.05 0.0M
2024-09-11 508.98 513.14 507.05 508.60 0.0M
2024-09-10 509.47 512.26 506.93 507.77 0.0M
2024-09-09 510.13 512.32 509.05 510.15 0.0M
2024-09-06 509.31 515.52 507.09 507.79 0.0M
2024-09-05 515.44 517.31 510.98 511.14 0.0M
2024-09-04 514.40 517.60 514.07 516.59 0.0M
2024-09-03 528.12 530.53 522.69 522.88 0.0M
2024-09-02 529.34 529.34 524.78 528.26 0.0M
2024-08-30 527.42 530.22 527.39 530.02 0.0M
2024-08-29 522.15 526.93 522.03 526.87 0.0M
2024-08-28 520.90 523.07 520.01 521.59 0.0M
2024-08-27 521.70 522.38 517.17 520.32 0.0M
2024-08-26 520.99 521.62 519.52 520.45 0.0M
2024-08-23 519.48 522.30 518.46 521.28 0.0M
2024-08-22 515.15 521.08 515.15 519.22 0.0M
2024-08-21 517.39 518.01 513.65 514.96 0.0M
2024-08-20 518.79 519.90 515.83 516.10 0.0M
2024-08-19 514.65 518.86 513.98 518.33 0.0M
2024-08-16 514.54 515.37 512.25 513.80 0.0M
2024-08-15 510.09 515.37 508.92 514.47 0.0M
2024-08-14 508.71 509.55 507.29 508.98 0.0M
2024-08-13 503.37 507.00 500.64 507.00 0.0M
2024-08-12 506.56 507.47 502.08 502.59 0.0M
2024-08-09 501.63 506.39 501.02 506.34 0.0M
2024-08-08 492.99 498.24 489.87 497.76 0.0M
2024-08-07 495.69 500.85 488.59 494.72 0.0M
2024-08-06 494.59 496.38 486.37 492.35 0.0M
2024-08-05 481.56 489.64 474.57 485.68 0.0M
2024-08-02 511.63 511.63 499.03 499.39 0.0M
2024-08-01 521.57 523.09 515.87 516.13 0.0M
2024-07-31 519.20 522.49 518.74 520.94 0.0M
2024-07-30 512.55 517.32 512.55 515.93 0.0M
2024-07-29 508.57 513.33 508.57 510.70 0.0M
2024-07-26 506.27 509.85 506.27 508.31 0.0M
2024-07-25 506.65 506.94 501.52 506.80 0.0M
2024-07-24 513.28 513.76 510.91 511.77 0.0M
2024-07-23 516.46 518.70 514.31 516.25 0.0M
2024-07-22 514.33 517.87 514.33 515.28 0.0M
2024-07-19 513.79 514.92 511.91 512.41 0.0M
2024-07-18 518.52 521.30 514.63 515.20 0.0M
2024-07-17 521.61 521.61 516.22 518.07 0.0M
2024-07-16 523.56 525.69 521.90 525.45 0.0M
2024-07-15 529.58 530.59 524.51 525.26 0.0M
2024-07-12 526.74 532.68 525.98 532.58 0.0M
2024-07-11 525.29 527.89 522.79 526.97 0.0M
2024-07-10 520.32 523.86 519.96 523.86 0.0M
2024-07-09 523.92 524.62 519.52 519.93 0.0M
2024-07-08 524.13 527.55 524.13 525.13 0.0M
2024-07-05 528.13 529.64 524.42 525.42 0.0M
2024-07-04 523.96 527.94 523.96 526.48 0.0M
2024-07-03 525.47 526.42 523.96 525.18 0.0M
2024-07-02 526.97 527.23 519.75 524.10 0.0M
2024-07-01 529.78 529.79 525.95 527.98 0.0M
2024-06-28 527.34 528.12 524.86 526.05 0.0M
2024-06-27 526.66 527.54 524.71 525.26 0.0M
2024-06-26 532.76 535.11 527.62 528.77 0.0M
2024-06-25 531.07 532.58 529.84 532.19 0.0M
2024-06-24 526.06 532.57 525.99 532.14 0.0M
2024-06-23 529.58 529.09 529.09 529.09 0.0M
2024-06-21 529.58 530.89 528.15 529.09 0.0M
2024-06-20 525.61 531.26 525.31 531.26 0.0M
2024-06-19 526.53 527.06 525.37 525.95 0.0M
2024-06-18 526.58 527.21 524.15 526.87 0.0M
2024-06-17 526.55 528.79 521.91 524.05 0.0M
2024-06-15 530.82 525.49 525.49 525.49 0.0M
2024-06-14 530.82 531.87 524.05 525.49 0.0M
2024-06-13 536.20 537.09 529.61 529.69 0.0M
2024-06-12 530.54 540.18 530.23 538.84 0.0M
2024-06-11 533.14 534.62 528.14 529.30 0.0M
2024-06-10 529.20 531.99 528.55 531.99 0.0M
2024-06-07 532.70 533.33 528.28 531.75 0.0M
2024-06-06 532.12 533.13 530.26 531.35 0.0M
2024-06-05 525.44 526.69 525.36 526.26 0.0M
2024-06-04 525.48 525.81 521.38 523.22 0.0M
2024-06-03 526.84 528.22 524.06 525.44 0.0M
2024-05-31 519.49 524.56 519.03 523.96 0.0M
2024-05-30 515.52 520.47 515.52 519.33 0.0M
2024-05-29 521.26 521.64 515.45 515.75 0.0M
2024-05-28 525.73 526.70 522.66 523.49 0.0M
2024-05-27 522.44 524.22 521.25 524.15 0.0M
2024-05-24 521.53 523.34 520.54 523.07 0.0M
2024-05-23 522.92 526.82 522.92 524.18 0.0M
2024-05-22 523.01 523.01 519.72 522.50 0.0M
2024-05-21 520.47 523.23 520.47 523.23 0.0M
2024-05-20 517.83 520.87 517.83 520.80 0.0M
2024-05-17 518.50 519.09 515.89 517.07 0.0M
2024-05-16 520.22 521.90 516.62 519.50 0.0M
2024-05-15 518.86 520.39 516.92 520.13 0.0M
2024-05-14 514.75 517.09 514.54 516.16 0.0M
2024-05-13 512.42 514.31 511.76 514.31 0.0M
2024-05-10 507.61 511.31 507.61 510.40 0.0M
2024-05-08 505.42 506.99 504.28 505.17 0.0M
2024-05-07 500.38 505.87 499.42 505.87 0.0M
2024-05-06 496.42 498.78 495.34 498.64 0.0M
2024-05-03 493.44 496.74 490.03 495.16 0.0M
2024-05-02 499.71 499.71 492.97 494.23 0.0M
2024-05-01 496.86 498.48 495.05 498.25 0.0M
2024-04-30 497.29 500.72 493.51 499.21 0.0M
2024-04-29 497.94 499.18 497.01 498.59 0.0M
2024-04-26 491.44 497.24 491.44 496.43 0.0M
2024-04-25 495.74 495.74 485.61 487.82 0.0M
2024-04-24 500.82 501.21 496.03 496.48 0.0M
2024-04-23 495.54 501.29 495.38 501.18 0.0M
2024-04-22 491.28 495.16 489.88 494.07 0.0M
2024-04-19 487.05 490.79 485.10 490.57 0.0M
2024-04-18 492.41 492.41 487.00 490.17 0.0M
2024-04-17 490.74 493.92 490.07 490.13 0.0M
2024-04-16 491.86 492.70 488.02 490.63 0.0M
2024-04-15 498.44 502.90 498.16 498.34 0.0M
2024-04-12 501.61 505.66 496.71 497.03 0.0M
2024-04-11 498.82 500.12 494.83 497.81 0.0M
2024-04-10 503.29 504.65 495.20 500.82 0.0M
2024-04-09 503.91 504.96 500.27 500.72 0.0M
2024-04-08 500.78 505.57 499.92 504.52 0.0M
2024-04-05 496.22 500.49 495.94 500.25 0.0M
2024-04-04 502.02 504.27 500.71 502.69 0.0M
2024-04-03 500.50 502.36 498.30 502.21 0.0M
2024-04-02 504.64 505.43 497.65 499.49 0.0M
2024-03-28 505.51 505.83 502.71 502.95 0.0M
2024-03-27 507.65 509.05 505.70 506.70 0.0M
2024-03-26 506.60 508.46 504.91 508.11 0.0M
2024-03-25 507.61 508.58 504.44 507.38 0.0M
2024-03-22 507.12 509.70 507.12 507.85 0.0M
2024-03-21 508.85 510.63 505.54 510.20 0.0M
2024-03-20 505.22 506.61 503.23 505.90 0.0M
2024-03-19 503.84 505.86 503.49 505.86 0.0M
2024-03-18 509.35 509.35 504.68 505.11 0.0M
2024-03-15 510.18 512.59 508.06 508.13 0.0M
2024-03-14 512.80 515.39 510.54 511.53 0.0M
2024-03-13 513.13 513.76 509.98 511.56 0.0M
2024-03-12 507.73 513.54 506.37 512.93 0.0M
2024-03-11 507.46 508.93 504.64 505.66 0.0M
2024-03-08 507.29 510.73 506.43 508.97 0.0M
2024-03-07 495.47 508.50 493.54 506.98 0.0M
2024-03-06 492.77 496.66 491.53 495.74 0.0M
2024-03-05 498.02 498.25 493.31 493.49 0.0M
2024-03-04 502.01 502.01 498.07 499.01 0.0M
2024-03-01 493.88 499.88 493.88 499.57 0.0M
2024-02-29 494.94 495.18 492.34 492.94 0.0M
2024-02-28 493.23 494.60 492.42 493.09 0.0M
2024-02-27 496.13 496.14 490.27 494.39 0.0M
2024-02-26 494.83 495.98 494.18 495.03 0.0M
2024-02-23 496.06 496.62 493.43 495.64 0.0M
2024-02-22 496.32 497.25 493.55 495.60 0.0M
2024-02-21 491.12 491.53 488.08 490.58 0.0M
2024-02-20 494.40 495.14 490.53 492.61 0.0M
2024-02-19 493.00 495.22 492.43 494.93 0.0M
2024-02-16 491.23 493.74 490.77 493.15 0.0M
2024-02-15 486.84 490.46 486.56 490.01 0.0M
2024-02-14 481.61 485.36 481.50 485.29 0.0M
2024-02-13 486.89 487.76 480.00 481.35 0.0M
2024-02-12 486.48 488.06 485.52 486.83 0.0M
2024-02-09 483.57 485.40 482.58 483.68 0.0M
2024-02-08 484.73 484.73 481.63 481.84 0.0M
2024-02-07 482.78 484.87 479.71 484.01 0.0M
2024-02-06 480.41 481.52 476.35 480.90 0.0M
2024-02-05 479.61 480.01 476.53 476.69 0.0M
2024-02-02 482.97 484.12 478.28 478.28 0.0M
2024-02-01 480.24 482.52 478.22 479.92 0.0M
2024-01-31 479.28 482.55 474.95 479.95 0.0M
2024-01-30 477.70 478.71 474.11 474.77 0.0M
2024-01-29 473.21 475.16 470.16 474.55 0.0M
2024-01-26 469.17 473.28 468.36 472.66 0.0M
2024-01-25 467.04 470.38 466.27 470.38 0.0M
2024-01-24 468.08 468.75 466.56 467.21 0.0M
2024-01-23 464.82 465.02 461.28 464.06 0.0M
2024-01-22 462.22 464.39 462.01 463.94 0.0M
2024-01-19 464.62 465.24 459.11 459.75 0.0M
2024-01-18 462.66 464.47 461.32 463.04 0.0M
2024-01-17 461.92 462.58 458.99 461.74 0.0M
2024-01-16 467.35 468.22 465.89 467.68 0.0M
2024-01-15 475.00 475.00 469.75 470.68 0.0M
2024-01-12 471.26 475.41 471.26 474.03 0.0M
2024-01-11 476.09 477.55 469.63 469.73 0.0M
2024-01-10 471.79 473.45 471.26 473.45 0.0M
2024-01-09 473.96 474.50 470.17 472.33 0.0M
2024-01-08 469.93 472.59 466.95 472.59 0.0M
2024-01-05 472.08 472.27 468.77 469.44 0.0M
2024-01-04 468.83 473.92 468.83 472.93 0.0M
2024-01-03 473.41 473.41 465.48 466.64 0.0M
2024-01-02 475.27 477.14 470.63 473.17 0.0M