OMX Nordic Small Cap ISK GI Equity (OMXNSCISKGI)

OMXNSCISKGI
🏛️ Schweden →
550.56
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
2023-12-29 510.33 511.65 508.76 509.31 0.0M
2023-12-28 510.78 513.33 508.16 510.73 0.0M
2023-12-27 507.99 513.12 507.99 510.46 0.0M
2023-12-22 501.23 507.97 501.23 507.33 0.0M
2023-12-21 500.50 502.47 498.75 501.90 0.0M
2023-12-20 499.87 501.08 499.21 500.93 0.0M
2023-12-19 498.44 501.73 498.03 499.28 0.0M
2023-12-18 498.83 499.85 497.49 499.85 0.0M
2023-12-15 495.88 499.11 494.98 499.07 0.0M
2023-12-14 492.63 496.95 492.36 496.27 0.0M
2023-12-13 490.53 492.29 488.92 489.62 0.0M
2023-12-12 491.74 492.03 489.38 490.59 0.0M
2023-12-11 492.85 493.78 488.82 490.42 0.0M
2023-12-08 494.03 495.20 490.49 492.63 0.0M
2023-12-07 491.71 491.71 488.10 491.32 0.0M
2023-12-06 492.92 493.51 491.13 492.68 0.0M
2023-12-05 492.84 493.30 491.48 492.24 0.0M
2023-12-04 490.84 494.07 490.79 493.04 0.0M
2023-12-01 486.50 490.44 485.94 490.44 0.0M
2023-11-30 486.40 486.85 484.24 485.02 0.0M
2023-11-29 486.17 487.01 484.65 485.72 0.0M
2023-11-28 485.85 486.18 483.70 484.90 0.0M
2023-11-27 487.92 488.41 484.70 485.55 0.0M
2023-11-24 492.18 493.36 484.96 487.83 0.0M
2023-11-23 495.26 496.50 491.40 491.75 0.0M
2023-11-22 490.02 494.62 489.86 493.39 0.0M
2023-11-21 488.97 490.48 487.88 490.41 0.0M
2023-11-20 486.94 488.17 485.83 487.39 0.0M
2023-11-17 485.57 487.40 485.21 486.68 0.0M
2023-11-16 488.96 488.96 483.64 484.26 0.0M
2023-11-15 483.96 488.94 483.96 488.07 0.0M
2023-11-14 476.22 482.34 473.77 482.25 0.0M
2023-11-13 470.02 476.33 469.25 476.33 0.0M
2023-11-10 470.94 472.18 468.00 469.74 0.0M
2023-11-09 465.59 471.34 465.40 471.34 0.0M
2023-11-08 462.80 465.42 461.22 465.42 0.0M
2023-11-07 463.22 463.81 461.58 463.41 0.0M
2023-11-06 461.26 464.46 460.66 463.29 0.0M
2023-11-03 454.59 456.78 454.51 456.73 0.0M
2023-11-02 447.73 453.85 447.03 453.62 0.0M
2023-11-01 449.87 451.72 447.04 447.95 0.0M
2023-10-31 445.31 449.83 445.31 449.20 0.0M
2023-10-30 447.70 449.55 444.70 445.60 0.0M
2023-10-27 445.50 449.41 445.14 448.09 0.0M
2023-10-26 441.66 444.21 441.06 443.78 0.0M
2023-10-25 444.32 445.61 442.35 443.06 0.0M
2023-10-24 444.84 445.82 442.38 444.19 0.0M
2023-10-23 447.11 448.15 441.30 443.27 0.0M
2023-10-20 448.38 448.39 444.53 447.30 0.0M
2023-10-19 450.33 450.78 448.52 448.88 0.0M
2023-10-18 454.04 454.86 450.33 450.87 0.0M
2023-10-17 457.01 458.11 453.22 454.08 0.0M
2023-10-16 459.17 459.80 456.29 458.47 0.0M
2023-10-13 463.55 463.80 458.58 458.59 0.0M
2023-10-12 462.71 464.23 461.27 462.07 0.0M
2023-10-11 460.82 463.17 459.87 462.45 0.0M
2023-10-10 453.83 459.95 453.48 459.46 0.0M
2023-10-09 452.19 453.59 450.39 453.59 0.0M
2023-10-06 450.69 452.09 449.28 452.07 0.0M
2023-10-05 453.75 456.06 450.35 451.09 0.0M
2023-10-04 456.71 456.71 451.78 452.82 0.0M
2023-10-03 464.39 464.86 456.83 457.18 0.0M
2023-10-02 465.71 466.32 463.91 464.93 0.0M
2023-09-29 459.67 465.57 459.67 465.22 0.0M
2023-09-28 459.67 460.71 456.82 458.39 0.0M
2023-09-27 459.46 461.39 457.65 459.51 0.0M
2023-09-26 458.80 460.51 457.65 459.49 0.0M
2023-09-25 463.43 463.48 460.24 460.63 0.0M
2023-09-22 463.45 465.20 462.00 464.75 0.0M
2023-09-21 464.71 466.09 462.12 463.32 0.0M
2023-09-20 463.38 466.72 462.81 465.96 0.0M
2023-09-19 461.21 463.12 460.49 461.78 0.0M
2023-09-18 461.14 462.39 459.96 461.48 0.0M
2023-09-15 463.46 465.18 461.35 461.35 0.0M
2023-09-14 459.43 462.90 458.12 462.90 0.0M
2023-09-13 457.92 457.97 454.39 457.97 0.0M
2023-09-12 459.64 461.04 457.94 458.11 0.0M
2023-09-11 460.48 461.21 457.33 458.94 0.0M
2023-09-08 461.92 462.12 458.44 460.97 0.0M
2023-09-07 465.10 465.62 459.98 460.42 0.0M
2023-09-06 464.13 465.78 462.37 464.82 0.0M
2023-09-05 467.98 467.98 464.41 464.55 0.0M
2023-09-04 466.21 470.29 465.87 469.91 0.0M
2023-09-01 465.33 467.01 463.73 466.04 0.0M
2023-08-31 466.31 466.83 464.37 465.61 0.0M
2023-08-30 465.94 466.36 463.81 465.65 0.0M
2023-08-29 465.53 466.89 461.73 464.54 0.0M
2023-08-28 463.45 465.20 463.04 464.27 0.0M
2023-08-25 465.75 467.27 462.55 462.94 0.0M
2023-08-24 467.50 468.92 464.65 465.36 0.0M
2023-08-23 468.70 469.44 465.03 466.73 0.0M
2023-08-22 466.84 469.96 466.66 467.81 0.0M
2023-08-21 467.38 469.26 465.80 466.58 0.0M
2023-08-18 473.08 473.08 466.42 468.10 0.0M
2023-08-17 476.72 476.72 473.56 474.58 0.0M
2023-08-16 478.09 478.56 475.40 476.62 0.0M
2023-08-15 481.41 481.80 477.81 478.16 0.0M
2023-08-14 484.14 485.36 480.40 482.34 0.0M
2023-08-11 487.17 488.65 484.75 485.58 0.0M
2023-08-10 488.37 489.13 486.89 488.61 0.0M
2023-08-09 488.96 490.91 487.92 488.23 0.0M
2023-08-08 495.00 495.00 488.06 488.84 0.0M
2023-08-07 494.48 495.93 492.13 494.61 0.0M
2023-08-04 492.06 496.17 491.49 496.17 0.0M
2023-08-03 492.91 493.46 490.44 491.18 0.0M
2023-08-02 491.49 492.72 489.62 491.89 0.0M
2023-08-01 495.32 495.97 491.67 492.67 0.0M
2023-07-31 493.92 496.34 492.40 494.27 0.0M
2023-07-28 498.07 498.66 493.19 493.51 0.0M
2023-07-27 497.81 500.44 497.12 499.25 0.0M
2023-07-26 496.93 497.53 494.38 495.43 0.0M
2023-07-25 498.89 500.51 495.14 497.26 0.0M
2023-07-24 494.23 496.95 491.77 496.74 0.0M
2023-07-21 495.21 495.89 492.16 493.49 0.0M
2023-07-20 495.37 496.36 494.20 495.71 0.0M
2023-07-19 494.49 496.15 492.92 495.38 0.0M
2023-07-18 494.63 494.92 492.28 494.80 0.0M
2023-07-17 495.95 497.72 493.38 493.92 0.0M
2023-07-14 499.38 500.02 495.42 496.32 0.0M
2023-07-13 500.54 500.83 497.15 499.68 0.0M
2023-07-12 494.08 498.40 492.49 498.33 0.0M
2023-07-11 492.93 494.77 491.60 493.80 0.0M
2023-07-10 493.12 493.12 490.44 492.46 0.0M
2023-07-07 489.61 494.25 487.12 494.25 0.0M
2023-07-06 496.99 497.31 488.34 489.10 0.0M
2023-07-05 502.82 502.82 497.29 497.95 0.0M
2023-07-04 500.55 503.89 500.12 503.85 0.0M
2023-07-03 501.33 502.90 497.57 499.83 0.0M
2023-06-30 498.39 500.86 497.84 500.29 0.0M
2023-06-29 496.13 499.04 495.84 497.87 0.0M
2023-06-28 496.25 498.43 494.15 494.65 0.0M
2023-06-27 499.75 500.38 495.13 495.47 0.0M
2023-06-26 504.27 504.49 498.34 499.93 0.0M
2023-06-22 499.79 503.70 498.33 503.03 0.0M
2023-06-21 505.15 505.37 497.90 499.54 0.0M
2023-06-20 507.67 509.53 504.57 504.82 0.0M
2023-06-19 514.58 514.59 507.38 507.66 0.0M
2023-06-16 514.86 517.89 514.61 515.66 0.0M
2023-06-15 514.67 516.01 513.48 515.44 0.0M
2023-06-14 515.55 516.29 513.95 515.58 0.0M
2023-06-13 517.36 518.06 514.78 517.37 0.0M
2023-06-12 514.77 516.00 512.25 515.54 0.0M
2023-06-09 513.02 515.84 511.83 512.87 0.0M
2023-06-08 514.00 515.68 508.98 511.78 0.0M
2023-06-07 516.29 517.84 513.99 514.67 0.0M
2023-06-05 519.64 519.86 516.28 516.82 0.0M
2023-06-02 513.56 518.97 513.56 518.74 0.0M
2023-06-01 514.59 516.49 510.06 511.96 0.0M
2023-05-31 513.06 515.09 511.87 514.45 0.0M
2023-05-30 521.27 522.97 514.30 514.39 0.0M
2023-05-29 522.64 523.26 517.94 518.98 0.0M
2023-05-26 527.17 527.68 520.53 521.92 0.0M
2023-05-25 530.28 531.79 525.53 529.62 0.0M
2023-05-24 537.77 537.78 527.56 530.20 0.0M
2023-05-23 536.97 541.59 535.33 537.21 0.0M
2023-05-22 537.28 538.50 534.37 537.90 0.0M
2023-05-19 536.66 540.39 535.33 536.89 0.0M
2023-05-17 537.60 539.24 535.79 539.19 0.0M
2023-05-16 540.95 541.32 535.70 538.18 0.0M
2023-05-15 539.99 541.23 538.18 540.81 0.0M
2023-05-12 541.76 541.99 538.01 539.86 0.0M
2023-05-11 543.81 545.66 540.00 540.56 0.0M
2023-05-10 544.64 545.14 541.69 542.12 0.0M
2023-05-09 552.78 552.78 544.47 545.27 0.0M
2023-05-08 549.44 552.32 548.78 552.05 0.0M
2023-05-05 544.95 549.73 544.95 549.41 0.0M
2023-05-04 543.43 544.67 541.94 543.36 0.0M
2023-05-03 547.87 548.84 544.32 544.73 0.0M
2023-05-02 550.74 551.26 547.56 547.67 0.0M
2023-04-28 552.59 552.59 544.79 550.66 0.0M
2023-04-27 555.06 556.49 552.90 553.74 0.0M
2023-04-26 556.27 556.40 548.86 552.83 0.0M
2023-04-25 557.45 559.50 555.51 555.72 0.0M
2023-04-24 557.59 558.00 555.69 555.69 0.0M
2023-04-21 559.15 559.15 554.68 557.39 0.0M
2023-04-20 561.65 561.66 556.76 558.17 0.0M
2023-04-19 563.13 563.47 560.81 562.09 0.0M
2023-04-18 565.89 567.67 562.41 563.63 0.0M
2023-04-17 566.82 567.76 563.72 566.31 0.0M
2023-04-14 563.27 568.23 563.25 566.69 0.0M
2023-04-13 564.28 565.32 561.25 562.17 0.0M
2023-04-12 562.84 564.16 560.39 563.55 0.0M
2023-04-11 560.18 562.34 559.34 561.42 0.0M
2023-04-06 557.23 561.10 557.23 559.74 0.0M
2023-04-05 557.58 559.38 557.16 557.61 0.0M
2023-04-04 555.15 559.83 555.15 557.19 0.0M
2023-04-03 554.19 556.84 553.03 554.77 0.0M
2023-03-31 549.14 553.22 547.63 553.01 0.0M
2023-03-30 538.39 547.46 538.34 546.36 0.0M
2023-03-29 538.58 540.81 537.40 537.98 0.0M
2023-03-28 545.00 546.15 533.90 536.03 0.0M
2023-03-27 549.33 550.66 544.05 545.24 0.0M
2023-03-24 550.18 550.80 545.64 547.05 0.0M
2023-03-23 550.15 550.93 546.76 550.54 0.0M
2023-03-22 555.08 555.24 549.42 549.74 0.0M
2023-03-21 554.62 556.65 553.66 554.70 0.0M
2023-03-20 548.75 554.91 541.66 553.63 0.0M
2023-03-17 555.68 558.81 549.60 550.42 0.0M
2023-03-16 553.25 555.91 550.80 554.11 0.0M
2023-03-15 564.44 566.02 553.33 553.33 0.0M
2023-03-14 556.11 565.18 555.98 563.54 0.0M
2023-03-13 566.67 566.67 549.97 557.25 0.0M
2023-03-10 566.66 566.66 560.05 563.17 0.0M
2023-03-09 568.41 570.25 566.16 569.31 0.0M
2023-03-08 568.18 569.64 566.87 569.25 0.0M
2023-03-07 575.67 576.26 566.47 569.68 0.0M
2023-03-06 574.91 576.95 573.57 575.00 0.0M
2023-03-03 576.07 577.93 572.11 574.27 0.0M
2023-03-02 575.14 576.39 573.45 575.17 0.0M
2023-03-01 579.45 583.33 575.07 575.46 0.0M
2023-02-28 581.60 582.23 577.42 579.63 0.0M
2023-02-27 578.67 581.83 578.38 581.46 0.0M
2023-02-24 580.28 582.62 575.67 577.61 0.0M
2023-02-23 578.63 580.17 576.13 577.36 0.0M
2023-02-22 587.21 588.27 577.18 578.03 0.0M
2023-02-21 589.58 591.65 586.09 588.04 0.0M
2023-02-20 587.38 590.49 586.86 590.43 0.0M
2023-02-17 587.66 587.66 582.99 585.30 0.0M
2023-02-16 583.32 588.68 583.32 587.91 0.0M
2023-02-15 578.59 583.50 578.54 582.92 0.0M
2023-02-14 581.45 583.88 579.33 581.10 0.0M
2023-02-13 572.15 578.12 571.49 577.91 0.0M
2023-02-10 573.66 573.66 567.76 571.92 0.0M
2023-02-09 571.28 574.89 569.26 572.39 0.0M
2023-02-08 576.89 576.93 568.43 568.97 0.0M
2023-02-07 574.45 577.59 570.56 573.69 0.0M
2023-02-06 577.87 578.33 572.95 574.34 0.0M
2023-02-03 581.32 581.32 576.75 578.76 0.0M
2023-02-02 576.25 581.35 576.25 581.35 0.0M
2023-02-01 574.21 576.70 573.88 574.78 0.0M
2023-01-31 574.81 575.07 570.99 572.27 0.0M
2023-01-30 585.83 586.07 573.87 574.60 0.0M
2023-01-27 588.81 589.09 582.05 584.98 0.0M
2023-01-26 592.80 595.19 588.16 588.19 0.0M
2023-01-25 592.60 595.18 589.60 591.23 0.0M
2023-01-24 590.42 594.04 587.86 593.80 0.0M
2023-01-23 583.10 589.80 583.10 589.78 0.0M
2023-01-20 580.20 583.11 580.16 582.24 0.0M
2023-01-19 584.15 584.15 579.22 579.22 0.0M
2023-01-18 580.41 586.82 579.58 585.45 0.0M
2023-01-17 583.20 583.22 577.62 579.39 0.0M
2023-01-16 578.73 582.87 578.50 582.47 0.0M
2023-01-13 572.30 577.12 571.45 576.88 0.0M
2023-01-12 568.07 571.15 565.64 570.50 0.0M
2023-01-11 569.38 570.01 565.90 567.01 0.0M
2023-01-10 569.43 570.61 567.10 569.66 0.0M
2023-01-09 559.20 569.33 559.20 568.62 0.0M
2023-01-05 549.98 553.68 547.54 553.68 0.0M
2023-01-04 550.83 551.86 547.72 549.26 0.0M
2023-01-03 546.10 557.24 546.10 549.16 0.0M
2023-01-02 534.93 544.45 534.93 544.32 0.0M