OMX Nordic Large Cap ISK GI Equity (OMXNLCISKGI)

OMXNLCISKGI
🏛️ Schweden →
554.83
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 504.15 506.08 498.70 498.70 0.0M
2022-12-29 499.02 507.08 498.17 505.75 0.0M
2022-12-28 503.68 504.92 500.52 501.11 0.0M
2022-12-27 505.14 506.81 502.82 503.93 0.0M
2022-12-23 500.97 505.26 500.05 501.60 0.0M
2022-12-22 505.90 509.81 500.34 500.73 0.0M
2022-12-21 497.14 504.58 496.75 504.27 0.0M
2022-12-20 491.86 496.60 491.23 495.09 0.0M
2022-12-19 497.09 501.72 496.90 497.37 0.0M
2022-12-16 502.60 504.13 492.99 497.08 0.0M
2022-12-15 515.14 515.14 504.14 504.64 0.0M
2022-12-14 519.43 521.61 514.58 520.22 0.0M
2022-12-13 511.54 525.50 509.30 519.71 0.0M
2022-12-12 505.75 510.08 503.80 509.90 0.0M
2022-12-09 502.68 509.47 501.94 508.96 0.0M
2022-12-08 500.20 502.35 498.55 500.24 0.0M
2022-12-07 502.36 503.49 496.88 501.20 0.0M
2022-12-06 507.89 510.25 502.67 503.63 0.0M
2022-12-05 507.08 511.91 507.01 509.88 0.0M
2022-12-02 507.12 510.10 502.00 507.63 0.0M
2022-12-01 506.27 510.72 501.75 507.08 0.0M
2022-11-30 492.67 496.31 492.48 495.41 0.0M
2022-11-29 493.16 495.05 490.28 490.49 0.0M
2022-11-28 490.70 493.18 488.23 490.57 0.0M
2022-11-25 492.48 494.29 490.95 493.85 0.0M
2022-11-24 490.79 494.47 490.20 493.02 0.0M
2022-11-23 484.29 491.09 483.46 490.84 0.0M
2022-11-22 482.93 484.52 479.28 483.36 0.0M
2022-11-21 488.27 488.50 482.65 483.40 0.0M
2022-11-18 486.04 489.70 483.49 489.07 0.0M
2022-11-17 489.11 492.60 482.70 484.07 0.0M
2022-11-16 499.46 500.35 488.49 489.43 0.0M
2022-11-15 507.84 508.17 498.78 499.33 0.0M
2022-11-14 505.19 509.61 503.01 507.53 0.0M
2022-11-11 502.17 506.20 498.74 504.56 0.0M
2022-11-10 474.45 499.57 472.16 498.57 0.0M
2022-11-09 478.35 479.00 474.22 477.64 0.0M
2022-11-08 468.66 479.82 468.02 479.15 0.0M
2022-11-07 462.52 470.77 461.85 469.94 0.0M
2022-11-04 456.61 463.83 456.51 463.78 0.0M
2022-11-03 451.39 454.78 448.96 453.88 0.0M
2022-11-02 453.02 456.88 452.57 456.01 0.0M
2022-11-01 453.13 457.89 450.77 452.07 0.0M
2022-10-31 449.95 449.95 447.01 449.29 0.0M
2022-10-28 444.39 449.19 442.72 448.90 0.0M
2022-10-27 448.04 450.19 444.58 448.37 0.0M
2022-10-26 445.71 451.24 443.62 451.00 0.0M
2022-10-25 437.37 446.33 434.78 446.28 0.0M
2022-10-24 428.17 435.45 426.46 434.55 0.0M
2022-10-21 421.68 426.81 416.58 424.73 0.0M
2022-10-20 426.09 427.73 421.85 425.76 0.0M
2022-10-19 438.85 438.85 428.53 428.53 0.0M
2022-10-18 433.42 439.87 431.95 437.32 0.0M
2022-10-17 419.51 431.11 416.33 428.70 0.0M
2022-10-14 421.61 424.53 417.98 419.45 0.0M
2022-10-13 407.86 413.80 401.98 412.14 0.0M
2022-10-12 413.49 416.03 408.90 410.93 0.0M
2022-10-11 409.95 413.63 408.44 412.43 0.0M
2022-10-10 409.70 416.18 409.70 411.20 0.0M
2022-10-07 419.04 422.13 411.54 411.54 0.0M
2022-10-06 427.71 429.79 419.33 421.28 0.0M
2022-10-05 434.58 434.65 423.38 424.44 0.0M
2022-10-04 428.20 435.30 426.94 435.30 0.0M
2022-10-03 411.75 422.29 406.61 422.28 0.0M
2022-09-30 405.91 415.82 405.89 415.51 0.0M
2022-09-29 410.14 410.14 400.76 402.99 0.0M
2022-09-28 404.13 412.79 398.73 412.78 0.0M
2022-09-27 406.75 411.31 405.28 408.54 0.0M
2022-09-26 405.74 410.10 404.97 406.08 0.0M
2022-09-23 414.29 415.01 403.45 409.58 0.0M
2022-09-22 420.03 423.97 415.22 415.33 0.0M
2022-09-21 420.27 427.46 420.27 426.75 0.0M
2022-09-20 435.16 437.00 424.00 424.02 0.0M
2022-09-19 430.88 432.36 424.47 431.01 0.0M
2022-09-16 431.70 431.97 427.83 428.47 0.0M
2022-09-15 444.50 446.11 436.68 437.94 0.0M
2022-09-14 448.69 452.61 444.21 445.20 0.0M
2022-09-13 466.14 466.84 452.41 452.41 0.0M
2022-09-12 458.10 466.66 457.53 464.10 0.0M
2022-09-09 448.63 457.63 448.44 456.60 0.0M
2022-09-08 448.54 449.83 439.34 446.78 0.0M
2022-09-07 445.28 447.90 443.30 445.24 0.0M
2022-09-06 451.14 456.53 445.22 449.23 0.0M
2022-09-05 446.56 452.35 445.91 451.45 0.0M
2022-09-02 448.62 456.18 444.35 455.64 0.0M
2022-09-01 453.08 453.74 443.18 443.63 0.0M
2022-08-31 461.57 462.74 457.20 457.20 0.0M
2022-08-30 461.69 469.03 459.37 459.59 0.0M
2022-08-29 458.30 461.55 454.28 459.24 0.0M
2022-08-26 473.24 473.24 463.45 463.64 0.0M
2022-08-25 472.30 474.02 468.94 472.58 0.0M
2022-08-24 463.04 470.92 460.59 469.06 0.0M
2022-08-23 465.11 469.92 465.11 466.39 0.0M
2022-08-22 475.67 477.48 467.88 468.67 0.0M
2022-08-19 478.89 480.54 477.22 477.22 0.0M
2022-08-18 478.34 482.55 477.14 479.95 0.0M
2022-08-17 484.92 485.46 478.06 479.23 0.0M
2022-08-16 484.08 486.61 482.71 484.57 0.0M
2022-08-15 484.94 487.94 481.45 483.52 0.0M
2022-08-12 487.88 489.20 483.33 484.19 0.0M
2022-08-11 489.22 490.05 484.76 487.62 0.0M
2022-08-10 473.18 486.23 471.68 486.09 0.0M
2022-08-09 481.27 482.55 473.77 474.82 0.0M
2022-08-08 478.87 482.62 475.65 480.72 0.0M
2022-08-05 482.10 482.33 473.60 474.41 0.0M
2022-08-04 479.91 484.62 478.72 481.54 0.0M
2022-08-03 479.55 483.28 476.49 478.42 0.0M
2022-08-02 479.61 481.34 477.16 480.15 0.0M
2022-08-01 485.59 487.17 481.24 483.38 0.0M
2022-07-29 478.51 486.01 478.07 484.94 0.0M
2022-07-28 470.21 476.14 470.21 476.14 0.0M
2022-07-27 468.54 470.74 464.93 466.31 0.0M
2022-07-26 471.40 472.63 466.37 467.21 0.0M
2022-07-25 472.80 474.38 470.96 471.19 0.0M
2022-07-22 470.77 475.15 466.25 474.03 0.0M
2022-07-21 465.52 471.95 465.52 471.03 0.0M
2022-07-20 465.13 468.07 463.69 466.97 0.0M
2022-07-19 454.81 463.43 452.52 463.32 0.0M
2022-07-18 452.91 459.09 452.45 458.32 0.0M
2022-07-15 445.75 450.21 442.75 450.10 0.0M
2022-07-14 445.72 446.76 440.78 443.56 0.0M
2022-07-13 452.11 452.45 443.04 447.08 0.0M
2022-07-12 447.33 454.47 445.71 454.47 0.0M
2022-07-11 448.42 453.29 447.88 449.85 0.0M
2022-07-08 451.43 454.88 448.33 454.81 0.0M
2022-07-07 442.06 451.49 440.18 451.35 0.0M
2022-07-06 435.86 440.04 434.64 439.28 0.0M
2022-07-05 440.38 441.96 428.82 430.87 0.0M
2022-07-04 439.89 440.20 436.25 436.50 0.0M
2022-07-01 428.20 437.91 427.35 435.48 0.0M
2022-06-30 436.27 436.89 428.13 431.57 0.0M
2022-06-29 442.32 444.05 437.59 441.51 0.0M
2022-06-28 450.20 452.65 444.60 445.15 0.0M
2022-06-27 445.33 450.84 445.33 449.34 0.0M
2022-06-23 432.71 435.88 427.74 432.24 0.0M
2022-06-22 433.67 437.96 427.92 436.63 0.0M
2022-06-21 436.86 442.58 436.29 438.98 0.0M
2022-06-20 428.79 433.82 427.26 433.52 0.0M
2022-06-17 427.05 433.11 425.03 427.48 0.0M
2022-06-16 438.86 440.04 423.04 424.98 0.0M
2022-06-15 440.52 444.06 437.08 440.79 0.0M
2022-06-14 451.37 452.64 437.57 437.57 0.0M
2022-06-13 454.38 456.47 445.33 447.42 0.0M
2022-06-10 466.09 466.09 459.57 461.03 0.0M
2022-06-09 479.56 479.70 468.85 468.85 0.0M
2022-06-08 486.48 486.48 480.00 482.75 0.0M
2022-06-07 480.71 484.52 479.38 484.52 0.0M
2022-06-03 479.81 481.20 477.67 479.02 0.0M
2022-06-02 470.86 475.86 469.97 475.26 0.0M
2022-06-01 471.71 475.32 465.52 469.05 0.0M
2022-05-31 474.85 475.26 469.88 470.08 0.0M
2022-05-30 478.01 483.80 475.52 477.28 0.0M
2022-05-27 466.62 472.04 466.18 472.04 0.0M
2022-05-25 468.88 470.27 463.19 463.19 0.0M
2022-05-24 468.69 473.26 468.27 468.48 0.0M
2022-05-23 474.21 475.79 469.28 473.35 0.0M
2022-05-20 469.03 473.94 465.68 466.91 0.0M
2022-05-19 461.03 465.72 457.18 464.80 0.0M
2022-05-18 472.28 474.41 465.92 467.37 0.0M
2022-05-17 465.51 475.51 465.51 470.22 0.0M
2022-05-16 462.98 468.97 459.33 461.81 0.0M
2022-05-13 459.56 467.67 459.56 465.11 0.0M
2022-05-12 448.22 457.93 445.90 457.34 0.0M
2022-05-11 452.58 457.45 448.86 457.10 0.0M
2022-05-10 446.74 455.74 446.04 449.31 0.0M
2022-05-09 458.60 460.54 443.33 443.50 0.0M
2022-05-06 466.04 466.70 456.71 461.57 0.0M
2022-05-05 481.59 484.05 469.19 469.49 0.0M
2022-05-04 479.68 479.68 472.58 473.13 0.0M
2022-05-03 478.61 479.26 475.53 477.88 0.0M
2022-05-02 483.26 484.94 450.33 474.18 0.0M
2022-04-29 484.32 492.14 484.32 487.93 0.0M
2022-04-28 482.60 487.12 477.82 480.63 0.0M
2022-04-27 475.60 483.72 471.70 481.78 0.0M
2022-04-26 486.21 489.61 474.56 474.78 0.0M
2022-04-25 487.35 492.34 484.15 484.36 0.0M
2022-04-22 499.08 504.98 497.25 497.30 0.0M
2022-04-21 507.11 510.53 505.11 505.31 0.0M
2022-04-20 502.43 509.47 502.43 505.85 0.0M
2022-04-19 502.17 504.04 498.02 501.99 0.0M
2022-04-14 505.92 505.92 503.28 505.57 0.0M
2022-04-13 502.16 504.98 498.00 503.98 0.0M
2022-04-12 499.20 504.20 496.31 501.66 0.0M
2022-04-11 510.86 512.21 503.35 504.13 0.0M
2022-04-08 516.32 516.64 510.07 512.16 0.0M
2022-04-07 510.51 516.37 508.94 512.61 0.0M
2022-04-06 517.27 517.27 506.92 509.97 0.0M
2022-04-05 519.40 524.29 517.63 520.82 0.0M
2022-04-04 518.43 519.15 512.15 518.49 0.0M
2022-04-01 510.19 516.39 508.33 515.95 0.0M
2022-03-31 516.58 516.86 509.79 510.02 0.0M
2022-03-30 512.15 514.99 506.12 514.98 0.0M
2022-03-29 508.64 517.09 508.64 513.12 0.0M
2022-03-28 498.87 505.44 498.87 502.87 0.0M
2022-03-25 500.51 503.71 497.39 498.62 0.0M
2022-03-24 504.25 506.17 497.82 500.13 0.0M
2022-03-23 513.97 513.97 500.17 503.21 0.0M
2022-03-22 513.92 514.48 510.93 512.66 0.0M
2022-03-21 513.19 514.83 510.45 514.59 0.0M
2022-03-18 512.06 513.69 506.06 513.69 0.0M
2022-03-17 509.10 511.80 503.53 510.44 0.0M
2022-03-16 504.21 508.50 503.00 505.20 0.0M
2022-03-15 491.35 494.11 483.70 489.70 0.0M
2022-03-14 489.10 502.27 488.48 497.22 0.0M
2022-03-11 481.40 491.86 479.99 485.17 0.0M
2022-03-10 483.13 483.15 474.80 480.14 0.0M
2022-03-09 474.69 480.66 470.66 480.57 0.0M
2022-03-08 459.58 476.76 459.58 464.05 0.0M
2022-03-07 449.83 472.45 443.02 465.22 0.0M
2022-03-04 467.97 471.51 460.06 461.96 0.0M
2022-03-03 480.06 482.50 470.75 471.44 0.0M
2022-03-02 473.91 480.59 467.32 478.95 0.0M
2022-03-01 484.33 486.09 472.32 476.75 0.0M
2022-02-28 471.24 486.94 471.24 486.94 0.0M
2022-02-25 471.69 480.73 468.32 480.18 0.0M
2022-02-24 452.12 466.31 449.92 465.14 0.0M
2022-02-23 480.07 485.31 474.17 474.64 0.0M
2022-02-22 463.51 483.90 463.51 480.12 0.0M
2022-02-21 487.81 488.96 472.86 477.59 0.0M
2022-02-18 497.23 497.54 484.43 485.72 0.0M
2022-02-17 506.41 507.78 494.80 495.78 0.0M
2022-02-16 506.61 507.63 502.30 505.09 0.0M
2022-02-15 494.73 506.81 494.73 504.81 0.0M
2022-02-14 496.38 499.29 487.77 495.50 0.0M
2022-02-11 507.32 511.59 504.37 508.34 0.0M
2022-02-10 523.65 524.57 509.99 513.85 0.0M
2022-02-09 511.36 522.23 511.36 520.95 0.0M
2022-02-08 514.38 518.41 505.58 507.24 0.0M
2022-02-07 514.02 517.48 508.97 515.64 0.0M
2022-02-04 524.12 524.78 508.99 509.56 0.0M
2022-02-03 532.90 532.90 520.63 520.72 0.0M
2022-02-02 535.29 538.41 532.38 534.28 0.0M
2022-02-01 526.63 531.22 525.65 528.74 0.0M
2022-01-31 520.18 523.95 516.06 521.52 0.0M
2022-01-28 518.86 518.86 505.77 512.17 0.0M
2022-01-27 513.74 524.16 512.90 520.19 0.0M
2022-01-26 518.84 527.65 518.68 523.35 0.0M
2022-01-25 517.85 520.76 511.79 514.64 0.0M
2022-01-24 531.40 532.59 506.29 511.44 0.0M
2022-01-21 539.33 540.89 531.49 536.00 0.0M
2022-01-20 546.69 550.37 540.10 549.96 0.0M
2022-01-19 538.67 549.13 537.43 544.20 0.0M
2022-01-18 554.14 554.14 541.69 543.86 0.0M
2022-01-17 558.13 558.51 553.18 556.95 0.0M
2022-01-14 566.95 567.52 555.88 556.21 0.0M
2022-01-13 572.02 575.45 570.27 572.18 0.0M
2022-01-12 571.35 573.85 566.02 572.75 0.0M
2022-01-11 563.82 567.64 561.64 565.17 0.0M
2022-01-10 577.09 577.09 556.35 557.39 0.0M
2022-01-07 580.52 580.52 569.79 571.92 0.0M
2022-01-06 586.94 587.38 582.57 583.38 0.0M
2022-01-05 597.89 599.45 590.19 591.77 0.0M
2022-01-04 601.04 601.07 596.44 597.07 0.0M
2022-01-03 597.80 600.81 595.69 597.39 0.0M