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
2025-09-30 548.46 551.15 547.26 550.56 0.0M
2025-09-29 548.15 552.47 545.90 547.17 0.0M
2025-09-28 547.65 548.82 545.97 546.78 0.0M
2025-09-26 547.65 548.82 545.97 546.78 0.0M
2025-09-25 546.98 551.01 545.93 546.29 0.0M
2025-09-24 548.54 549.13 544.78 544.92 0.0M
2025-09-23 548.81 549.54 547.38 548.19 0.0M
2025-09-22 551.75 552.80 548.21 548.66 0.0M
2025-09-19 554.35 555.62 551.81 552.27 0.0M
2025-09-18 552.26 556.12 552.26 554.92 0.0M
2025-09-17 553.48 555.68 551.92 551.92 0.0M
2025-09-16 554.36 555.76 553.44 553.60 0.0M
2025-09-15 552.30 555.19 551.10 553.59 0.0M
2025-09-12 550.41 554.37 550.37 551.64 0.0M
2025-09-11 553.81 553.81 548.35 548.35 0.0M
2025-09-10 554.32 556.51 552.82 552.86 0.0M
2025-09-09 557.09 557.47 552.47 553.10 0.0M
2025-09-08 553.28 575.13 552.14 557.83 0.0M
2025-09-05 552.18 554.70 552.18 552.68 0.0M
2025-09-04 550.87 553.78 550.52 551.40 0.0M
2025-09-03 550.48 554.04 550.09 550.12 0.0M
2025-09-02 557.02 557.77 548.45 548.45 0.0M
2025-09-01 552.37 557.24 552.06 556.31 0.0M
2025-08-29 552.48 553.81 550.28 551.84 0.0M
2025-08-28 550.78 554.62 550.58 552.69 0.0M
2025-08-27 550.27 553.05 550.25 550.79 0.0M
2025-08-26 550.68 550.71 548.48 548.61 0.0M
2025-08-25 546.91 551.30 546.91 549.70 0.0M
2025-08-22 542.64 548.71 542.64 546.63 0.0M
2025-08-21 541.86 543.69 540.50 542.86 0.0M
2025-08-20 539.15 542.51 538.99 541.08 0.0M
2025-08-19 543.44 544.55 540.70 540.70 0.0M
2025-08-18 541.09 543.09 539.88 541.97 0.0M
2025-08-15 543.56 543.78 539.71 539.90 0.0M
2025-08-14 544.09 545.29 542.33 542.64 0.0M
2025-08-13 546.56 547.91 543.29 544.19 0.0M
2025-08-12 547.52 548.04 544.85 546.03 0.0M
2025-08-11 549.52 550.63 545.84 545.84 0.0M
2025-08-08 548.57 549.68 547.15 548.49 0.0M
2025-08-07 544.95 547.64 544.08 547.64 0.0M
2025-08-06 547.11 549.15 544.40 544.40 0.0M
2025-08-05 547.11 549.14 545.37 545.37 0.0M
2025-08-04 543.55 546.92 542.69 546.32 0.0M
2025-08-01 548.71 548.71 543.62 544.00 0.0M
2025-07-31 549.21 551.38 548.70 550.17 0.0M
2025-07-30 548.24 550.62 547.40 548.64 0.0M
2025-07-29 553.05 554.13 548.18 549.55 0.0M
2025-07-28 554.95 556.45 551.68 551.72 0.0M
2025-07-25 549.89 553.95 549.75 552.97 0.0M
2025-07-24 550.38 551.36 549.27 549.27 0.0M
2025-07-23 545.83 550.91 545.83 549.08 0.0M
2025-07-22 545.50 545.87 543.18 544.02 0.0M
2025-07-21 543.56 546.10 543.56 545.17 0.0M
2025-07-18 540.92 543.34 540.54 541.88 0.0M
2025-07-17 540.27 542.06 538.84 540.49 0.0M
2025-07-16 543.53 543.71 540.71 540.71 0.0M
2025-07-15 542.41 544.11 542.33 543.16 0.0M
2025-07-14 540.26 542.20 539.50 540.99 0.0M
2025-07-11 545.08 546.01 542.66 543.15 0.0M
2025-07-10 543.70 546.47 543.07 543.89 0.0M
2025-07-09 541.11 544.46 540.43 543.04 0.0M
2025-07-08 533.38 538.89 533.34 538.37 0.0M
2025-07-07 532.24 534.14 530.75 532.33 0.0M
2025-07-04 530.38 531.26 528.68 531.19 0.0M
2025-07-03 528.16 531.36 527.41 530.59 0.0M
2025-07-02 527.52 530.13 527.05 527.77 0.0M
2025-07-01 525.03 527.03 524.72 525.78 0.0M
2025-06-30 523.77 524.80 522.16 522.85 0.0M
2025-06-27 517.62 521.90 517.62 521.68 0.0M
2025-06-26 519.46 521.42 516.28 516.90 0.0M
2025-06-25 515.74 519.06 515.74 517.69 0.0M
2025-06-24 514.06 518.28 514.06 515.32 0.0M
2025-06-23 516.02 516.45 510.61 511.49 0.0M
2025-06-20 518.08 518.27 516.18 517.27 0.0M
2025-06-19 520.01 521.48 516.98 517.36 0.0M
2025-06-18 523.64 524.55 521.21 521.72 0.0M
2025-06-17 524.74 524.98 522.54 523.26 0.0M
2025-06-16 523.92 527.10 523.92 524.77 0.0M
2025-06-13 526.10 526.14 523.10 523.50 0.0M
2025-06-12 527.73 530.90 526.14 528.62 0.0M
2025-06-11 527.11 528.41 525.97 527.57 0.0M
2025-06-10 527.73 529.87 526.96 528.03 0.0M
2025-06-09 528.20 529.48 526.86 526.86 0.0M
2025-06-07 527.19 526.60 526.60 526.60 0.0M
2025-06-06 527.19 528.46 526.42 526.60 0.0M
2025-06-05 526.29 529.23 525.72 527.20 0.0M
2025-06-04 522.41 526.36 522.41 525.45 0.0M
2025-06-03 519.57 522.59 519.57 521.31 0.0M
2025-06-02 517.12 520.32 516.68 519.18 0.0M
2025-05-30 509.58 517.16 509.51 516.01 0.0M
2025-05-29 507.95 509.05 507.81 508.84 0.0M
2025-05-28 508.72 509.55 507.09 507.28 0.0M
2025-05-27 508.87 511.65 507.53 508.25 0.0M
2025-05-26 511.31 514.08 510.02 510.60 0.0M
2025-05-23 509.92 513.60 506.09 509.65 0.0M
2025-05-22 510.24 510.73 508.25 508.95 0.0M
2025-05-21 510.81 511.67 509.93 510.38 0.0M
2025-05-20 511.20 513.52 511.02 511.02 0.0M
2025-05-19 513.21 513.38 508.68 510.31 0.0M
2025-05-16 509.76 513.43 508.35 512.37 0.0M
2025-05-15 510.94 512.15 507.69 508.69 0.0M
2025-05-14 511.96 514.22 511.09 511.47 0.0M
2025-05-13 512.99 516.44 511.89 512.95 0.0M
2025-05-12 509.29 512.04 505.83 511.06 0.0M
2025-05-09 508.72 510.96 508.18 508.18 0.0M
2025-05-08 506.86 506.86 504.77 506.33 0.0M
2025-05-07 504.26 505.67 501.74 503.54 0.0M
2025-05-06 505.14 506.59 502.12 504.01 0.0M
2025-05-05 505.26 505.65 502.73 504.17 0.0M
2025-05-02 497.64 504.43 497.64 504.09 0.0M
2025-05-01 496.78 497.46 495.34 495.50 0.0M
2025-04-30 498.38 499.32 495.51 496.81 0.0M
2025-04-29 498.54 499.66 494.14 496.57 0.0M
2025-04-28 492.66 497.88 492.20 497.37 0.0M
2025-04-25 491.57 492.32 488.24 490.60 0.0M
2025-04-24 487.98 490.22 486.64 489.18 0.0M
2025-04-23 484.96 488.77 484.96 488.06 0.0M
2025-04-22 482.11 482.90 478.80 482.32 0.0M
2025-04-17 477.47 481.16 476.53 480.95 0.0M
2025-04-16 478.03 478.37 475.61 476.88 0.0M
2025-04-15 477.22 481.28 476.94 479.24 0.0M
2025-04-14 474.20 475.80 472.66 474.45 0.0M
2025-04-11 468.05 470.06 465.93 467.37 0.0M
2025-04-10 470.19 480.86 466.81 468.66 0.0M
2025-04-09 459.76 459.76 450.10 452.78 0.0M
2025-04-08 460.84 469.48 460.84 468.14 0.0M
2025-04-07 453.93 457.74 437.70 454.90 0.0M
2025-04-04 484.86 485.42 462.37 464.33 0.0M
2025-04-03 492.28 494.92 484.92 485.52 0.0M
2025-04-02 494.66 495.37 490.95 493.09 0.0M
2025-04-01 489.52 494.65 488.75 494.63 0.0M
2025-03-31 490.04 490.04 484.36 486.64 0.0M
2025-03-28 492.87 494.05 489.54 490.66 0.0M
2025-03-27 495.03 495.25 489.88 492.67 0.0M
2025-03-26 500.60 501.61 494.44 494.44 0.0M
2025-03-25 498.77 501.52 498.22 500.00 0.0M
2025-03-24 497.01 499.14 495.89 496.31 0.0M
2025-03-21 496.67 497.24 494.75 495.77 0.0M
2025-03-20 501.60 501.60 493.80 495.58 0.0M
2025-03-19 503.55 504.81 498.74 500.37 0.0M
2025-03-18 502.65 504.87 501.87 503.66 0.0M
2025-03-17 500.62 503.19 498.96 502.02 0.0M
2025-03-14 494.18 499.02 494.18 498.75 0.0M
2025-03-13 496.19 496.41 492.48 493.11 0.0M
2025-03-12 496.68 499.62 493.90 495.78 0.0M
2025-03-11 498.91 500.39 494.62 495.31 0.0M
2025-03-10 509.82 510.47 498.53 498.53 0.0M
2025-03-07 507.13 508.50 502.92 508.50 0.0M
2025-03-06 506.34 509.29 504.29 506.30 0.0M
2025-03-05 500.75 509.64 500.75 505.42 0.0M
2025-03-04 508.10 508.10 498.00 499.02 0.0M
2025-03-03 510.16 511.34 508.15 509.09 0.0M
2025-02-28 511.59 511.76 507.59 509.35 0.0M
2025-02-27 518.20 522.50 511.18 512.59 0.0M
2025-02-26 506.94 519.50 506.94 517.41 0.0M
2025-02-25 500.77 507.31 500.77 506.40 0.0M
2025-02-24 502.46 502.93 499.59 501.03 0.0M
2025-02-21 507.27 507.59 501.85 503.62 0.0M
2025-02-20 507.80 508.10 504.64 505.74 0.0M
2025-02-19 509.87 510.16 504.36 506.12 0.0M
2025-02-18 511.85 512.89 507.19 509.93 0.0M
2025-02-17 511.46 514.09 510.89 511.47 0.0M
2025-02-14 510.38 513.84 509.36 511.11 0.0M
2025-02-13 503.70 508.34 503.21 508.33 0.0M
2025-02-12 505.60 505.60 501.81 502.96 0.0M
2025-02-11 506.28 506.64 504.87 506.13 0.0M
2025-02-10 503.43 505.50 503.43 505.24 0.0M
2025-02-07 504.60 506.04 501.52 503.96 0.0M
2025-02-06 503.24 503.95 501.66 503.95 0.0M
2025-02-05 502.40 504.24 499.58 501.11 0.0M
2025-02-04 496.26 500.35 494.06 500.06 0.0M
2025-02-03 498.04 498.04 490.91 494.49 0.0M
2025-01-31 498.45 502.95 497.87 502.51 0.0M
2025-01-30 494.19 497.02 493.47 496.88 0.0M
2025-01-29 495.53 496.38 492.77 493.25 0.0M
2025-01-28 496.87 497.46 493.48 493.48 0.0M
2025-01-27 495.46 496.58 493.03 495.62 0.0M
2025-01-24 490.44 500.96 490.44 495.42 0.0M
2025-01-23 489.00 490.39 487.70 489.73 0.0M
2025-01-22 487.80 490.96 487.78 488.37 0.0M
2025-01-21 483.14 487.47 482.66 487.47 0.0M
2025-01-20 485.46 486.43 481.76 483.48 0.0M
2025-01-17 483.02 484.72 481.96 484.43 0.0M
2025-01-16 485.64 487.73 482.97 483.73 0.0M
2025-01-15 483.18 490.19 483.18 485.09 0.0M
2025-01-14 476.45 482.09 476.45 482.00 0.0M
2025-01-13 477.81 484.38 474.22 474.49 0.0M
2025-01-10 481.38 482.90 476.79 476.79 0.0M
2025-01-09 482.41 483.76 481.18 481.66 0.0M
2025-01-08 487.22 487.52 481.11 481.80 0.0M
2025-01-07 488.24 490.00 486.54 487.23 0.0M
2025-01-06 484.57 487.78 483.53 487.71 0.0M
2025-01-03 481.75 485.54 480.69 485.54 0.0M
2025-01-02 471.50 481.92 471.50 481.92 0.0M