OMX Nordic Large Cap SEK GI (OMXNLCSEKGI)

OMXNLCSEKGI
🏛️ Schweden →
482.52
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
2023-12-29 475.73 478.26 475.56 477.51 0.0M
2023-12-28 475.01 475.93 474.14 475.25 0.0M
2023-12-27 472.38 475.90 472.38 473.43 0.0M
2023-12-22 471.38 473.23 470.68 472.38 0.0M
2023-12-21 472.10 473.19 471.07 472.86 0.0M
2023-12-20 472.00 474.38 470.34 474.08 0.0M
2023-12-19 469.99 473.04 469.99 472.20 0.0M
2023-12-18 469.78 471.40 468.64 469.13 0.0M
2023-12-15 469.67 472.26 468.83 469.96 0.0M
2023-12-14 465.46 470.54 465.46 467.96 0.0M
2023-12-13 460.24 461.58 459.79 460.11 0.0M
2023-12-12 459.71 461.52 458.95 459.11 0.0M
2023-12-11 461.64 463.14 460.89 463.13 0.0M
2023-12-08 457.66 462.41 456.83 461.02 0.0M
2023-12-07 459.49 459.59 457.06 457.54 0.0M
2023-12-06 459.69 461.33 458.79 459.96 0.0M
2023-12-05 456.02 459.76 456.01 459.28 0.0M
2023-12-04 457.97 461.08 456.92 457.44 0.0M
2023-12-01 458.53 459.18 456.31 458.57 0.0M
2023-11-30 455.21 459.15 454.13 458.14 0.0M
2023-11-29 450.92 456.09 450.92 455.25 0.0M
2023-11-28 455.32 455.42 451.49 452.05 0.0M
2023-11-27 458.51 460.13 456.21 457.95 0.0M
2023-11-24 458.62 459.05 457.10 458.93 0.0M
2023-11-23 454.37 458.23 454.37 457.68 0.0M
2023-11-22 452.30 456.21 452.30 455.17 0.0M
2023-11-21 454.64 455.63 452.00 452.09 0.0M
2023-11-20 452.97 456.16 452.79 456.16 0.0M
2023-11-17 449.91 455.07 449.91 454.02 0.0M
2023-11-16 448.09 449.65 447.45 447.69 0.0M
2023-11-15 449.94 453.90 449.08 449.44 0.0M
2023-11-14 444.66 450.36 443.32 450.22 0.0M
2023-11-13 447.11 447.85 441.28 443.05 0.0M
2023-11-10 444.94 446.08 441.07 442.76 0.0M
2023-11-09 444.60 447.67 443.75 446.21 0.0M
2023-11-08 443.01 447.99 443.01 445.66 0.0M
2023-11-07 443.37 445.43 441.50 443.29 0.0M
2023-11-06 445.03 445.03 441.67 444.51 0.0M
2023-11-03 447.43 448.16 445.26 445.62 0.0M
2023-11-02 440.32 449.60 439.14 447.58 0.0M
2023-11-01 438.24 438.24 434.26 436.52 0.0M
2023-10-31 434.36 438.19 433.95 436.18 0.0M
2023-10-30 430.17 433.42 430.17 432.54 0.0M
2023-10-27 430.44 432.25 427.11 428.12 0.0M
2023-10-26 427.96 432.29 426.28 431.03 0.0M
2023-10-25 434.62 435.03 428.47 431.80 0.0M
2023-10-24 429.70 433.78 427.73 432.97 0.0M
2023-10-23 429.79 431.23 426.20 429.88 0.0M
2023-10-20 431.23 433.76 429.16 429.22 0.0M
2023-10-19 440.03 442.77 433.85 434.36 0.0M
2023-10-18 445.19 446.24 442.38 442.56 0.0M
2023-10-17 448.23 449.59 444.55 446.50 0.0M
2023-10-16 453.40 453.42 448.57 448.57 0.0M
2023-10-13 452.89 455.77 447.85 452.11 0.0M
2023-10-12 452.83 457.40 452.83 455.04 0.0M
2023-10-11 447.49 450.95 447.49 450.07 0.0M
2023-10-10 441.39 446.17 441.33 446.09 0.0M
2023-10-09 440.21 441.10 436.57 436.85 0.0M
2023-10-06 437.75 440.55 436.76 440.55 0.0M
2023-10-05 434.03 437.36 433.62 435.48 0.0M
2023-10-04 430.00 434.73 429.26 433.76 0.0M
2023-10-03 438.12 439.86 433.16 433.31 0.0M
2023-10-02 442.51 444.34 436.75 438.21 0.0M
2023-09-29 440.96 444.44 440.91 441.13 0.0M
2023-09-28 439.69 440.12 437.54 440.00 0.0M
2023-09-27 439.70 441.85 437.88 438.30 0.0M
2023-09-26 443.55 445.03 439.96 440.77 0.0M
2023-09-25 449.62 450.68 442.91 443.97 0.0M
2023-09-22 451.30 453.07 449.98 450.24 0.0M
2023-09-21 456.84 458.39 454.04 454.31 0.0M
2023-09-20 455.81 460.41 455.81 459.25 0.0M
2023-09-19 454.34 456.09 453.34 453.81 0.0M
2023-09-18 458.88 459.33 456.00 456.92 0.0M
2023-09-15 463.64 465.17 460.29 460.33 0.0M
2023-09-14 456.02 462.24 456.02 462.01 0.0M
2023-09-13 455.13 455.86 451.61 455.27 0.0M
2023-09-12 461.02 461.10 456.16 456.99 0.0M
2023-09-11 457.92 460.58 457.58 459.61 0.0M
2023-09-08 458.91 459.80 455.47 456.84 0.0M
2023-09-07 458.61 459.86 456.65 458.35 0.0M
2023-09-06 459.03 460.82 457.07 460.28 0.0M
2023-09-05 459.43 461.89 459.31 460.36 0.0M
2023-09-04 459.90 463.24 459.73 459.73 0.0M
2023-09-01 456.26 459.88 454.99 458.82 0.0M
2023-08-31 456.61 457.96 455.21 455.87 0.0M
2023-08-30 460.03 460.03 455.13 455.70 0.0M
2023-08-29 457.68 460.62 457.68 460.27 0.0M
2023-08-28 455.95 457.82 455.05 457.23 0.0M
2023-08-25 450.68 454.29 450.67 453.08 0.0M
2023-08-24 455.63 458.29 452.90 453.18 0.0M
2023-08-23 452.17 455.44 452.07 454.52 0.0M
2023-08-22 452.33 453.81 451.64 451.95 0.0M
2023-08-21 452.14 454.72 450.07 450.10 0.0M
2023-08-18 450.58 451.36 448.68 450.98 0.0M
2023-08-17 453.44 454.77 452.12 452.35 0.0M
2023-08-16 453.42 456.56 453.09 455.93 0.0M
2023-08-15 456.62 457.33 453.21 453.99 0.0M
2023-08-14 457.04 459.02 456.15 456.65 0.0M
2023-08-11 458.94 460.15 457.52 458.63 0.0M
2023-08-10 459.41 461.02 456.45 459.64 0.0M
2023-08-09 460.08 461.95 458.61 459.33 0.0M
2023-08-08 444.53 458.62 444.30 458.48 0.0M
2023-08-07 443.32 446.26 443.32 446.26 0.0M
2023-08-04 444.10 446.62 442.22 443.99 0.0M
2023-08-03 446.27 447.24 444.08 444.80 0.0M
2023-08-02 448.34 449.80 445.07 448.92 0.0M
2023-08-01 451.96 452.90 451.29 452.11 0.0M
2023-07-31 450.34 453.71 450.16 452.88 0.0M
2023-07-28 450.51 451.24 448.87 450.65 0.0M
2023-07-27 451.33 453.57 449.64 451.22 0.0M
2023-07-26 452.24 452.71 448.52 450.61 0.0M
2023-07-25 450.23 454.26 448.58 453.41 0.0M
2023-07-24 451.82 454.38 451.18 452.41 0.0M
2023-07-21 448.98 452.59 447.80 452.53 0.0M
2023-07-20 446.92 450.41 446.22 450.27 0.0M
2023-07-19 448.94 450.21 447.56 448.49 0.0M
2023-07-18 445.74 448.32 444.58 447.91 0.0M
2023-07-17 444.77 446.29 443.14 446.20 0.0M
2023-07-14 445.23 447.53 444.58 446.44 0.0M
2023-07-13 447.26 450.35 445.61 445.61 0.0M
2023-07-12 446.85 448.81 444.32 447.16 0.0M
2023-07-11 451.50 451.50 446.11 446.82 0.0M
2023-07-10 450.35 451.06 448.59 449.79 0.0M
2023-07-07 451.06 453.66 448.86 451.69 0.0M
2023-07-06 456.08 457.34 450.95 451.63 0.0M
2023-07-05 457.25 458.42 456.76 457.74 0.0M
2023-07-04 458.44 460.02 457.88 458.92 0.0M
2023-07-03 460.20 460.56 458.00 458.44 0.0M
2023-06-30 455.58 460.51 455.55 459.21 0.0M
2023-06-29 450.74 455.10 450.71 454.12 0.0M
2023-06-28 448.08 453.33 447.94 452.09 0.0M
2023-06-27 446.95 447.02 443.59 446.22 0.0M
2023-06-26 447.51 447.52 443.92 446.59 0.0M
2023-06-22 447.90 449.96 445.67 449.33 0.0M
2023-06-21 457.05 457.94 452.62 453.13 0.0M
2023-06-20 458.12 459.62 457.63 458.84 0.0M
2023-06-19 462.17 462.17 459.36 459.64 0.0M
2023-06-16 464.60 465.44 463.05 464.31 0.0M
2023-06-15 463.31 464.23 460.92 462.95 0.0M
2023-06-14 460.76 463.60 460.76 463.09 0.0M
2023-06-13 464.23 464.73 462.21 462.25 0.0M
2023-06-12 463.16 464.10 460.51 460.86 0.0M
2023-06-09 462.30 462.40 460.55 461.64 0.0M
2023-06-08 461.52 463.78 460.12 461.98 0.0M
2023-06-07 463.64 463.73 461.27 461.43 0.0M
2023-06-05 458.93 461.24 457.83 459.46 0.0M
2023-06-02 455.13 457.55 454.02 457.41 0.0M
2023-06-01 453.81 455.04 451.29 453.63 0.0M
2023-05-31 451.69 455.60 450.73 450.99 0.0M
2023-05-30 456.78 458.73 455.47 455.60 0.0M
2023-05-29 459.02 459.29 455.88 456.46 0.0M
2023-05-26 452.81 457.61 451.99 456.93 0.0M
2023-05-25 452.43 453.93 450.49 450.49 0.0M
2023-05-24 455.80 455.80 449.95 450.20 0.0M
2023-05-23 462.31 463.05 458.70 458.70 0.0M
2023-05-22 461.77 463.09 460.55 462.58 0.0M
2023-05-19 459.81 460.94 458.79 460.13 0.0M
2023-05-17 454.74 456.31 453.97 455.89 0.0M
2023-05-16 456.94 457.21 453.78 454.63 0.0M
2023-05-15 458.91 459.16 457.18 458.20 0.0M
2023-05-12 455.99 457.07 454.65 456.90 0.0M
2023-05-11 452.43 455.55 452.31 454.80 0.0M
2023-05-10 450.97 451.55 447.34 450.22 0.0M
2023-05-09 452.26 452.26 447.05 450.03 0.0M
2023-05-08 453.48 455.84 452.21 454.57 0.0M
2023-05-05 450.10 450.82 448.65 450.82 0.0M
2023-05-04 452.49 452.49 447.20 450.16 0.0M
2023-05-03 454.98 455.55 453.17 453.21 0.0M
2023-05-02 458.92 458.92 453.19 453.19 0.0M
2023-04-28 458.95 459.40 454.97 457.48 0.0M
2023-04-27 453.80 457.86 452.65 456.07 0.0M
2023-04-26 452.97 453.55 449.08 452.74 0.0M
2023-04-25 455.33 456.35 453.58 454.59 0.0M
2023-04-24 456.56 458.25 456.55 457.08 0.0M
2023-04-21 454.90 456.43 452.91 456.28 0.0M
2023-04-20 454.85 455.54 452.91 453.38 0.0M
2023-04-19 458.91 458.91 453.94 455.51 0.0M
2023-04-18 461.20 462.18 458.78 459.53 0.0M
2023-04-17 461.32 462.25 459.53 459.90 0.0M
2023-04-14 455.29 459.53 455.29 459.40 0.0M
2023-04-13 452.16 455.29 451.53 453.72 0.0M
2023-04-12 450.42 452.69 449.27 450.36 0.0M
2023-04-11 448.12 449.79 447.35 449.79 0.0M
2023-04-06 442.51 443.62 441.98 443.29 0.0M
2023-04-05 443.39 443.98 440.27 441.59 0.0M
2023-04-04 446.14 448.47 444.13 444.53 0.0M
2023-04-03 446.19 446.19 443.04 444.00 0.0M
2023-03-31 442.94 446.68 441.64 445.99 0.0M
2023-03-30 437.47 443.06 437.47 443.06 0.0M
2023-03-29 429.24 434.17 428.70 434.17 0.0M
2023-03-28 429.56 429.70 425.36 425.89 0.0M
2023-03-27 426.69 429.19 425.10 427.25 0.0M
2023-03-24 425.27 425.27 420.05 422.70 0.0M
2023-03-23 423.34 426.44 421.74 426.15 0.0M
2023-03-22 425.30 426.98 424.14 425.64 0.0M
2023-03-21 422.04 425.93 422.04 425.45 0.0M
2023-03-20 413.96 420.85 408.90 418.96 0.0M
2023-03-17 422.30 424.88 413.95 415.72 0.0M
2023-03-16 422.79 423.85 414.09 420.31 0.0M
2023-03-15 430.72 430.72 418.71 418.71 0.0M
2023-03-14 427.35 433.89 426.28 431.53 0.0M
2023-03-13 435.73 436.07 424.71 427.31 0.0M
2023-03-10 437.56 438.90 433.15 434.65 0.0M
2023-03-09 442.40 443.90 439.49 443.39 0.0M
2023-03-08 443.41 443.83 440.68 441.72 0.0M
2023-03-07 444.37 447.61 443.62 444.45 0.0M
2023-03-06 445.37 446.44 444.03 444.66 0.0M
2023-03-03 440.03 443.94 440.00 443.87 0.0M
2023-03-02 436.02 438.88 435.83 438.22 0.0M
2023-03-01 438.10 440.94 437.92 438.32 0.0M
2023-02-28 435.82 438.84 434.48 437.56 0.0M
2023-02-27 434.56 439.28 434.56 438.01 0.0M
2023-02-24 436.90 437.77 431.80 433.06 0.0M
2023-02-23 436.14 438.59 435.78 436.53 0.0M
2023-02-22 435.42 435.48 431.73 435.40 0.0M
2023-02-21 438.24 439.54 435.00 436.44 0.0M
2023-02-20 441.99 442.95 438.45 438.78 0.0M
2023-02-17 439.00 443.14 438.31 441.62 0.0M
2023-02-16 443.45 443.49 439.53 441.52 0.0M
2023-02-15 439.32 441.85 437.86 441.80 0.0M
2023-02-14 441.36 442.68 438.86 439.75 0.0M
2023-02-13 436.84 440.28 435.66 440.08 0.0M
2023-02-10 437.29 437.29 431.66 434.68 0.0M
2023-02-09 446.04 446.43 438.88 439.24 0.0M
2023-02-08 443.89 448.73 443.89 445.25 0.0M
2023-02-07 445.11 445.95 443.07 443.66 0.0M
2023-02-06 447.22 448.17 443.34 444.63 0.0M
2023-02-03 442.61 448.72 441.43 448.62 0.0M
2023-02-02 437.13 444.72 437.13 444.72 0.0M
2023-02-01 432.96 437.41 432.96 435.71 0.0M
2023-01-31 430.71 432.59 428.59 432.15 0.0M
2023-01-30 430.52 433.37 429.18 432.77 0.0M
2023-01-27 430.17 431.91 428.64 431.55 0.0M
2023-01-26 429.24 430.68 428.61 429.52 0.0M
2023-01-25 431.29 431.55 425.93 428.21 0.0M
2023-01-24 433.89 433.89 430.28 431.52 0.0M
2023-01-23 432.39 433.57 431.63 433.32 0.0M
2023-01-20 429.55 430.44 428.04 430.06 0.0M
2023-01-19 432.68 433.25 427.53 427.53 0.0M
2023-01-18 436.39 437.70 434.01 434.30 0.0M
2023-01-17 437.38 437.96 435.25 435.57 0.0M
2023-01-16 434.81 438.27 434.41 438.27 0.0M
2023-01-13 433.22 434.44 431.46 433.18 0.0M
2023-01-12 431.48 434.87 429.73 434.31 0.0M
2023-01-11 426.59 431.48 426.59 430.40 0.0M
2023-01-10 427.47 427.51 425.09 426.60 0.0M
2023-01-09 428.34 431.07 428.34 430.39 0.0M
2023-01-05 421.97 423.50 420.10 423.26 0.0M
2023-01-04 421.47 424.27 420.94 422.23 0.0M
2023-01-03 417.43 422.50 417.43 420.53 0.0M
2023-01-02 413.61 417.99 413.61 417.02 0.0M