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
2024-12-30 562.43 562.52 554.40 557.88 0.0M
2024-12-27 559.90 566.77 559.90 563.69 0.0M
2024-12-23 554.65 562.88 554.65 558.49 0.0M
2024-12-20 571.77 571.81 536.89 553.15 0.0M
2024-12-19 579.59 582.32 574.06 574.81 0.0M
2024-12-18 586.50 590.12 584.91 587.97 0.0M
2024-12-17 589.65 589.85 585.40 586.47 0.0M
2024-12-16 594.53 594.98 589.54 593.97 0.0M
2024-12-13 599.29 600.01 592.07 592.55 0.0M
2024-12-12 605.75 605.75 598.87 601.15 0.0M
2024-12-11 600.76 604.90 600.03 604.20 0.0M
2024-12-10 605.63 607.35 603.30 603.30 0.0M
2024-12-09 608.49 609.82 605.36 606.02 0.0M
2024-12-06 602.76 605.47 602.28 605.34 0.0M
2024-12-05 601.12 602.85 599.45 602.10 0.0M
2024-12-04 601.00 603.09 598.78 601.95 0.0M
2024-12-03 598.50 601.67 598.34 599.61 0.0M
2024-12-02 585.60 597.22 585.57 596.92 0.0M
2024-11-29 581.80 587.33 581.70 587.31 0.0M
2024-11-28 580.93 585.26 580.93 582.29 0.0M
2024-11-27 580.39 581.38 576.60 578.74 0.0M
2024-11-26 580.00 586.13 579.16 580.86 0.0M
2024-11-25 589.85 591.16 581.58 583.57 0.0M
2024-11-22 579.30 585.80 573.49 585.26 0.0M
2024-11-21 574.57 576.57 570.47 576.24 0.0M
2024-11-20 578.24 579.91 573.34 575.03 0.0M
2024-11-19 572.88 575.04 564.87 574.63 0.0M
2024-11-18 576.71 577.25 567.99 570.88 0.0M
2024-11-15 584.48 584.74 575.66 575.80 0.0M
2024-11-14 593.47 593.47 587.55 588.68 0.0M
2024-11-13 592.41 594.45 588.37 590.57 0.0M
2024-11-12 604.74 604.74 591.77 592.71 0.0M
2024-11-11 608.81 612.34 608.77 610.20 0.0M
2024-11-08 606.49 608.00 601.97 603.77 0.0M
2024-11-07 597.11 607.37 595.64 604.36 0.0M
2024-11-06 607.03 620.38 597.15 598.09 0.0M
2024-11-05 606.88 607.30 601.32 604.99 0.0M
2024-11-04 608.82 611.31 606.75 608.49 0.0M
2024-11-01 606.43 611.99 606.43 609.20 0.0M
2024-10-31 605.97 607.75 602.51 604.91 0.0M
2024-10-30 616.06 616.99 605.66 609.51 0.0M
2024-10-29 623.96 624.74 617.69 617.69 0.0M
2024-10-28 624.40 625.35 620.66 623.05 0.0M
2024-10-25 618.34 623.81 618.23 622.80 0.0M
2024-10-24 624.25 626.63 618.99 618.99 0.0M
2024-10-23 624.96 628.12 623.67 624.05 0.0M
2024-10-22 628.22 628.22 620.58 626.17 0.0M
2024-10-21 629.04 632.32 627.06 627.42 0.0M
2024-10-18 628.89 632.67 628.59 631.09 0.0M
2024-10-17 630.03 632.60 628.27 629.89 0.0M
2024-10-16 629.47 631.25 627.23 628.87 0.0M
2024-10-15 636.66 639.47 630.88 631.32 0.0M
2024-10-14 635.50 635.89 630.64 635.19 0.0M
2024-10-11 626.69 635.09 625.43 634.04 0.0M
2024-10-10 628.76 630.70 624.29 626.12 0.0M
2024-10-09 628.14 629.14 625.59 628.50 0.0M
2024-10-08 626.12 629.59 624.41 628.10 0.0M
2024-10-07 628.89 631.47 626.49 630.39 0.0M
2024-10-04 629.09 631.75 626.40 628.39 0.0M
2024-10-03 634.00 635.25 628.01 628.71 0.0M
2024-10-02 638.46 638.78 632.45 635.16 0.0M
2024-10-01 646.25 648.06 636.45 637.66 0.0M
2024-09-30 647.35 651.65 642.80 645.04 0.0M
2024-09-27 650.17 651.26 647.39 649.38 0.0M
2024-09-26 655.53 656.40 652.23 653.22 0.0M
2024-09-25 646.53 652.75 645.75 649.13 0.0M
2024-09-24 653.15 653.89 646.40 648.43 0.0M
2024-09-23 652.20 653.34 647.16 648.14 0.0M
2024-09-20 662.63 664.52 648.81 650.83 0.0M
2024-09-19 661.34 666.01 659.79 664.11 0.0M
2024-09-18 657.65 657.65 652.42 653.20 0.0M
2024-09-17 658.14 661.96 657.18 659.42 0.0M
2024-09-16 657.37 662.50 657.37 658.27 0.0M
2024-09-13 654.23 659.87 654.12 659.00 0.0M
2024-09-12 651.05 653.52 648.25 651.12 0.0M
2024-09-11 640.39 647.20 638.80 640.15 0.0M
2024-09-10 641.30 644.60 637.82 638.79 0.0M
2024-09-09 643.05 644.94 640.54 642.04 0.0M
2024-09-06 644.91 652.25 640.08 640.77 0.0M
2024-09-05 653.98 656.49 647.17 647.41 0.0M
2024-09-04 653.00 657.49 652.36 656.32 0.0M
2024-09-03 669.43 672.67 663.46 663.83 0.0M
2024-09-02 668.95 669.83 663.24 669.54 0.0M
2024-08-30 666.45 670.20 666.45 669.80 0.0M
2024-08-29 659.73 665.89 659.50 665.81 0.0M
2024-08-28 658.10 661.78 656.75 659.76 0.0M
2024-08-27 658.99 659.93 653.01 657.24 0.0M
2024-08-26 656.25 658.42 654.76 656.45 0.0M
2024-08-23 653.85 657.92 652.40 656.70 0.0M
2024-08-22 648.54 655.88 648.54 653.48 0.0M
2024-08-21 650.05 653.43 646.14 647.80 0.0M
2024-08-20 651.04 652.38 647.93 648.39 0.0M
2024-08-19 648.61 651.95 646.26 651.31 0.0M
2024-08-16 648.49 650.79 647.14 649.94 0.0M
2024-08-15 641.13 648.12 639.51 647.47 0.0M
2024-08-14 636.95 639.01 635.34 639.01 0.0M
2024-08-13 627.41 634.82 624.12 634.78 0.0M
2024-08-12 631.54 632.72 625.82 626.37 0.0M
2024-08-09 625.20 631.33 624.35 631.19 0.0M
2024-08-08 613.17 620.90 609.16 620.28 0.0M
2024-08-07 616.71 623.27 607.15 615.15 0.0M
2024-08-06 614.21 616.33 604.47 612.85 0.0M
2024-08-05 597.45 607.94 588.90 602.80 0.0M
2024-08-02 632.64 632.64 619.20 620.51 0.0M
2024-08-01 644.16 647.09 637.95 638.27 0.0M
2024-07-31 640.33 647.16 639.69 645.02 0.0M
2024-07-30 631.93 638.05 631.93 636.05 0.0M
2024-07-29 628.40 634.53 628.40 629.47 0.0M
2024-07-26 623.98 630.07 623.98 628.03 0.0M
2024-07-25 624.58 624.88 618.10 624.73 0.0M
2024-07-24 633.78 634.45 630.76 631.79 0.0M
2024-07-23 638.47 640.57 635.77 637.36 0.0M
2024-07-22 634.88 641.11 634.88 636.95 0.0M
2024-07-19 632.41 634.65 630.43 631.12 0.0M
2024-07-18 638.78 643.07 633.81 635.16 0.0M
2024-07-17 641.77 641.77 634.92 637.19 0.0M
2024-07-16 643.37 647.25 641.44 646.77 0.0M
2024-07-15 652.49 653.86 645.98 646.93 0.0M
2024-07-12 648.94 656.29 648.02 656.16 0.0M
2024-07-11 646.49 650.45 643.19 649.09 0.0M
2024-07-10 640.05 644.59 639.60 644.59 0.0M
2024-07-09 644.63 645.44 639.01 639.54 0.0M
2024-07-08 645.60 649.92 645.44 646.09 0.0M
2024-07-05 651.66 653.85 645.94 647.26 0.0M
2024-07-04 644.52 649.80 644.52 648.68 0.0M
2024-07-03 646.82 647.92 644.72 646.14 0.0M
2024-07-02 648.64 648.99 639.47 645.00 0.0M
2024-07-01 650.66 651.36 646.15 649.86 0.0M
2024-06-28 648.21 649.24 644.98 646.64 0.0M
2024-06-27 647.37 648.56 644.97 645.53 0.0M
2024-06-26 656.07 658.94 648.80 650.07 0.0M
2024-06-25 653.38 655.66 652.08 655.15 0.0M
2024-06-24 646.99 655.26 646.95 654.72 0.0M
2024-06-23 651.45 650.83 650.83 650.83 0.0M
2024-06-21 651.45 653.14 649.63 650.83 0.0M
2024-06-20 648.31 653.59 647.81 653.59 0.0M
2024-06-19 648.52 649.67 647.45 648.66 0.0M
2024-06-18 649.57 650.20 645.45 649.83 0.0M
2024-06-17 649.54 652.34 643.79 646.33 0.0M
2024-06-15 653.69 647.31 647.31 647.31 0.0M
2024-06-14 653.69 655.05 644.86 647.31 0.0M
2024-06-13 660.27 661.50 652.14 652.26 0.0M
2024-06-12 654.29 665.22 653.95 663.50 0.0M
2024-06-11 658.41 660.30 651.36 652.77 0.0M
2024-06-10 653.60 656.96 652.75 656.96 0.0M
2024-06-07 657.56 659.23 653.20 657.61 0.0M
2024-06-06 656.03 657.48 654.57 655.95 0.0M
2024-06-05 647.47 650.80 647.32 648.49 0.0M
2024-06-04 647.26 647.67 642.35 644.67 0.0M
2024-06-03 647.42 650.98 645.18 647.20 0.0M
2024-05-31 636.50 644.57 636.01 643.55 0.0M
2024-05-30 634.59 638.82 634.59 636.28 0.0M
2024-05-29 640.78 641.19 633.35 634.66 0.0M
2024-05-28 647.56 648.88 642.36 643.53 0.0M
2024-05-27 645.94 647.83 644.41 646.38 0.0M
2024-05-24 646.77 647.62 643.87 646.76 0.0M
2024-05-23 647.61 652.50 647.61 649.28 0.0M
2024-05-22 647.99 647.99 643.71 646.27 0.0M
2024-05-21 645.37 648.15 645.10 648.15 0.0M
2024-05-20 642.18 645.95 642.18 645.75 0.0M
2024-05-17 643.25 643.96 639.80 641.22 0.0M
2024-05-16 645.28 647.48 640.45 644.36 0.0M
2024-05-15 644.45 646.17 640.99 645.10 0.0M
2024-05-14 639.40 642.17 639.01 640.90 0.0M
2024-05-13 635.39 638.29 634.65 637.84 0.0M
2024-05-10 629.54 634.18 629.54 632.89 0.0M
2024-05-08 626.71 628.63 624.37 626.30 0.0M
2024-05-07 619.76 626.85 618.59 626.85 0.0M
2024-05-06 614.75 617.67 613.27 617.45 0.0M
2024-05-03 610.98 615.89 606.51 612.95 0.0M
2024-05-02 617.57 617.57 609.52 612.13 0.0M
2024-05-01 614.03 616.06 611.59 615.65 0.0M
2024-04-30 616.06 620.47 611.24 616.79 0.0M
2024-04-29 616.77 618.21 615.55 617.35 0.0M
2024-04-26 607.52 615.68 607.52 614.56 0.0M
2024-04-25 612.24 612.24 599.79 602.53 0.0M
2024-04-24 618.83 619.31 611.99 612.62 0.0M
2024-04-23 612.01 619.28 611.93 619.11 0.0M
2024-04-22 607.23 611.43 605.37 610.05 0.0M
2024-04-19 601.12 605.94 598.71 605.63 0.0M
2024-04-18 607.78 607.78 600.97 604.91 0.0M
2024-04-17 607.06 610.80 604.72 604.77 0.0M
2024-04-16 607.50 609.07 603.53 606.93 0.0M
2024-04-15 616.46 622.30 615.54 615.78 0.0M
2024-04-12 619.54 624.58 613.45 613.85 0.0M
2024-04-11 615.06 617.39 609.97 614.53 0.0M
2024-04-10 621.80 623.40 611.48 617.01 0.0M
2024-04-09 620.74 622.06 616.13 616.75 0.0M
2024-04-08 616.80 622.89 615.75 621.43 0.0M
2024-04-05 611.90 616.47 611.45 616.15 0.0M
2024-04-04 618.29 621.93 616.55 619.76 0.0M
2024-04-03 616.39 618.66 612.77 618.39 0.0M
2024-04-02 621.61 622.70 611.25 613.41 0.0M
2024-03-28 622.78 623.24 619.18 619.46 0.0M
2024-03-27 621.10 624.11 620.08 623.06 0.0M
2024-03-26 617.69 621.24 615.51 621.04 0.0M
2024-03-25 618.02 620.39 614.86 618.51 0.0M
2024-03-22 615.51 619.83 615.51 618.02 0.0M
2024-03-21 615.15 618.02 611.81 616.76 0.0M
2024-03-20 611.53 611.93 609.10 610.77 0.0M
2024-03-19 609.36 611.73 608.77 611.58 0.0M
2024-03-18 615.25 615.25 610.01 610.86 0.0M
2024-03-15 615.45 619.30 613.61 613.72 0.0M
2024-03-14 618.13 621.25 614.57 616.55 0.0M
2024-03-13 618.60 619.30 614.53 616.49 0.0M
2024-03-12 613.48 619.01 611.05 618.18 0.0M
2024-03-11 613.08 614.99 609.15 610.74 0.0M
2024-03-08 611.74 616.97 610.85 614.82 0.0M
2024-03-07 597.94 613.13 595.60 611.51 0.0M
2024-03-06 595.24 599.34 593.80 598.24 0.0M
2024-03-05 603.60 603.85 595.96 596.26 0.0M
2024-03-04 608.16 608.16 603.48 604.69 0.0M
2024-03-01 597.84 605.49 597.84 605.02 0.0M
2024-02-29 598.41 598.82 595.10 596.51 0.0M
2024-02-28 596.17 598.11 595.36 596.16 0.0M
2024-02-27 601.46 601.46 592.53 597.62 0.0M
2024-02-26 597.43 600.43 595.05 600.06 0.0M
2024-02-23 597.35 598.62 591.71 598.39 0.0M
2024-02-22 598.44 599.65 595.06 596.75 0.0M
2024-02-21 590.31 591.31 587.13 591.30 0.0M
2024-02-20 595.15 595.64 589.73 592.23 0.0M
2024-02-19 593.33 596.17 592.65 595.76 0.0M
2024-02-16 592.16 596.00 590.75 593.53 0.0M
2024-02-15 585.82 590.68 585.49 590.52 0.0M
2024-02-14 579.46 584.09 579.38 583.88 0.0M
2024-02-13 584.20 586.89 577.48 579.17 0.0M
2024-02-12 583.94 585.77 582.54 584.06 0.0M
2024-02-09 581.89 583.93 577.74 580.39 0.0M
2024-02-08 581.70 584.21 578.86 579.42 0.0M
2024-02-07 578.45 581.96 575.43 580.73 0.0M
2024-02-06 575.55 577.08 570.68 576.17 0.0M
2024-02-05 575.00 575.05 569.70 571.03 0.0M
2024-02-02 578.15 579.64 573.40 573.40 0.0M
2024-02-01 575.54 578.44 572.98 574.36 0.0M
2024-01-31 574.34 578.40 568.94 575.08 0.0M
2024-01-30 573.16 574.47 567.95 568.73 0.0M
2024-01-29 567.83 570.10 564.14 569.33 0.0M
2024-01-26 561.33 567.90 560.42 567.01 0.0M
2024-01-25 557.90 562.75 557.39 562.75 0.0M
2024-01-24 560.95 561.43 557.43 558.17 0.0M
2024-01-23 557.55 557.87 553.20 555.94 0.0M
2024-01-22 556.04 558.03 552.88 556.49 0.0M
2024-01-19 561.10 561.86 552.16 552.95 0.0M
2024-01-18 558.64 560.88 557.04 559.10 0.0M
2024-01-17 556.80 558.60 554.24 557.56 0.0M
2024-01-16 563.35 565.02 560.43 563.47 0.0M
2024-01-15 574.02 574.02 567.71 568.97 0.0M
2024-01-12 571.08 576.26 571.08 572.83 0.0M
2024-01-11 576.32 578.12 569.08 569.31 0.0M
2024-01-10 572.25 574.09 571.22 572.93 0.0M
2024-01-09 576.80 577.52 570.84 573.01 0.0M
2024-01-08 571.85 575.83 568.38 575.11 0.0M
2024-01-05 573.93 574.19 569.71 570.61 0.0M
2024-01-04 570.89 576.21 570.58 575.76 0.0M
2024-01-03 576.11 576.22 566.58 568.07 0.0M
2024-01-02 576.19 578.45 571.96 575.90 0.0M