OMX Nordic Small Cap SEK GI (OMXNSCSEKGI)

OMXNSCSEKGI
🏛️ Schweden →
464.65
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
2021-12-30 507.58 509.30 505.18 508.74 0.0M
2021-12-29 504.15 506.95 503.09 506.84 0.0M
2021-12-28 504.17 505.94 501.83 501.83 0.0M
2021-12-27 499.18 504.00 499.18 502.99 0.0M
2021-12-23 494.44 497.67 494.44 497.62 0.0M
2021-12-22 485.93 492.77 485.80 492.77 0.0M
2021-12-21 483.54 486.36 482.78 484.91 0.0M
2021-12-20 477.25 483.03 476.43 482.63 0.0M
2021-12-17 481.98 482.12 477.90 481.52 0.0M
2021-12-16 483.99 486.29 481.66 482.14 0.0M
2021-12-15 481.47 483.51 480.00 481.16 0.0M
2021-12-14 487.51 487.63 481.02 481.61 0.0M
2021-12-13 488.62 491.94 486.30 486.34 0.0M
2021-12-10 486.41 486.97 484.43 485.06 0.0M
2021-12-09 489.45 489.89 486.52 488.31 0.0M
2021-12-08 488.45 490.44 487.69 487.69 0.0M
2021-12-07 480.08 487.30 480.08 487.12 0.0M
2021-12-06 482.38 483.44 476.63 478.35 0.0M
2021-12-03 486.46 487.05 481.49 481.69 0.0M
2021-12-02 492.87 493.23 481.41 482.88 0.0M
2021-12-01 487.69 493.37 485.17 492.71 0.0M
2021-11-30 486.82 491.27 484.32 489.39 0.0M
2021-11-29 486.26 492.01 486.26 488.07 0.0M
2021-11-26 491.77 492.17 486.83 486.83 0.0M
2021-11-25 495.21 498.76 493.51 497.93 0.0M
2021-11-24 491.60 495.07 490.87 494.02 0.0M
2021-11-23 496.88 496.88 490.68 491.67 0.0M
2021-11-22 501.60 501.60 496.60 497.04 0.0M
2021-11-19 499.40 503.21 498.47 499.87 0.0M
2021-11-18 500.79 501.47 498.64 499.19 0.0M
2021-11-17 501.45 501.45 498.83 500.91 0.0M
2021-11-16 500.45 500.89 497.09 500.89 0.0M
2021-11-15 498.09 500.37 497.14 500.21 0.0M
2021-11-12 503.55 504.32 491.13 496.69 0.0M
2021-11-11 495.66 501.63 494.78 501.46 0.0M
2021-11-10 495.49 497.38 492.44 497.00 0.0M
2021-11-09 494.68 496.31 493.02 493.78 0.0M
2021-11-08 490.97 493.83 490.26 492.70 0.0M
2021-11-05 491.21 492.38 489.51 489.90 0.0M
2021-11-04 488.08 489.80 487.93 489.30 0.0M
2021-11-03 486.54 488.94 486.54 487.02 0.0M
2021-11-02 486.77 487.13 483.13 486.18 0.0M
2021-11-01 487.47 488.86 484.81 485.71 0.0M
2021-10-29 490.14 490.22 483.13 485.25 0.0M
2021-10-28 491.80 491.94 488.19 489.50 0.0M
2021-10-27 492.66 493.98 491.55 491.91 0.0M
2021-10-26 491.24 494.64 490.78 491.91 0.0M
2021-10-25 493.74 493.74 488.90 489.83 0.0M
2021-10-22 489.52 491.52 488.63 491.37 0.0M
2021-10-21 488.83 489.87 487.02 489.44 0.0M
2021-10-20 487.52 489.54 486.60 488.57 0.0M
2021-10-19 485.98 487.60 484.75 487.40 0.0M
2021-10-18 478.14 484.15 477.48 484.09 0.0M
2021-10-15 474.93 476.99 474.35 476.84 0.0M
2021-10-14 469.70 473.45 469.70 473.45 0.0M
2021-10-13 465.03 469.74 464.87 468.77 0.0M
2021-10-12 460.27 465.45 457.95 465.45 0.0M
2021-10-11 464.14 464.14 456.73 459.22 0.0M
2021-10-08 466.45 466.95 462.94 463.48 0.0M
2021-10-07 461.60 465.57 460.57 465.57 0.0M
2021-10-06 464.20 464.20 456.01 459.56 0.0M
2021-10-05 457.47 464.08 457.38 463.77 0.0M
2021-10-04 463.82 463.82 457.16 457.47 0.0M
2021-10-01 464.12 465.69 460.29 465.48 0.0M
2021-09-30 467.60 470.91 464.53 466.48 0.0M
2021-09-29 465.48 469.33 465.48 466.08 0.0M
2021-09-28 474.92 474.92 464.15 465.22 0.0M
2021-09-27 479.28 481.34 474.07 474.99 0.0M
2021-09-24 479.93 480.05 475.07 477.39 0.0M
2021-09-23 477.78 480.33 477.25 479.74 0.0M
2021-09-22 471.57 475.74 471.57 475.59 0.0M
2021-09-21 465.09 471.43 465.09 469.14 0.0M
2021-09-20 483.83 483.83 463.71 467.95 0.0M
2021-09-17 486.91 489.77 485.49 487.16 0.0M
2021-09-16 482.10 487.24 481.75 486.53 0.0M
2021-09-15 486.15 487.81 479.99 480.98 0.0M
2021-09-14 493.97 494.15 487.05 487.19 0.0M
2021-09-13 502.63 502.67 493.52 493.65 0.0M
2021-09-10 505.40 505.65 501.29 501.73 0.0M
2021-09-09 502.11 505.07 500.99 504.80 0.0M
2021-09-08 507.74 507.74 501.98 502.08 0.0M
2021-09-07 509.54 510.08 505.56 508.35 0.0M
2021-09-06 506.88 508.92 506.09 508.79 0.0M
2021-09-03 505.93 506.98 504.02 505.38 0.0M
2021-09-02 504.32 504.59 502.65 503.56 0.0M
2021-09-01 504.64 505.76 502.43 503.61 0.0M
2021-08-31 496.09 503.55 495.70 503.55 0.0M
2021-08-30 498.33 498.39 495.46 495.98 0.0M
2021-08-27 497.01 497.54 495.26 496.62 0.0M
2021-08-26 497.87 498.09 495.26 496.59 0.0M
2021-08-25 493.88 497.20 493.25 497.04 0.0M
2021-08-24 495.41 495.67 491.96 492.32 0.0M
2021-08-23 494.16 496.80 493.15 494.13 0.0M
2021-08-20 488.69 492.42 487.59 492.42 0.0M
2021-08-19 494.18 494.18 484.58 488.66 0.0M
2021-08-18 496.34 499.54 493.68 495.67 0.0M
2021-08-17 495.23 495.82 492.43 495.77 0.0M
2021-08-16 496.82 497.49 493.23 493.76 0.0M
2021-08-13 493.93 496.81 493.58 496.75 0.0M
2021-08-12 496.48 496.48 492.32 493.09 0.0M
2021-08-11 496.12 496.12 493.84 494.50 0.0M
2021-08-10 496.37 496.37 494.01 495.03 0.0M
2021-08-09 492.50 495.46 490.68 495.46 0.0M
2021-08-06 491.24 491.70 488.75 490.84 0.0M
2021-08-05 496.41 496.41 490.34 491.06 0.0M
2021-08-04 492.95 495.30 491.65 495.30 0.0M
2021-08-03 492.23 493.07 489.44 491.29 0.0M
2021-08-02 489.26 491.57 488.81 491.12 0.0M
2021-07-30 484.14 486.76 481.15 486.56 0.0M
2021-07-29 482.63 483.64 481.78 483.17 0.0M
2021-07-28 480.52 482.17 479.50 481.68 0.0M
2021-07-27 481.28 481.44 478.82 479.42 0.0M
2021-07-26 481.41 481.97 480.34 480.88 0.0M
2021-07-23 479.85 480.73 478.89 479.83 0.0M
2021-07-22 477.53 479.87 476.67 478.74 0.0M
2021-07-21 473.38 476.97 473.38 476.97 0.0M
2021-07-20 471.31 473.13 470.69 472.23 0.0M
2021-07-19 479.84 479.84 470.64 471.55 0.0M
2021-07-16 477.17 479.13 477.17 478.13 0.0M
2021-07-15 475.93 477.35 475.29 476.23 0.0M
2021-07-14 474.69 475.23 473.23 474.70 0.0M
2021-07-13 471.62 474.22 470.64 474.22 0.0M
2021-07-12 469.78 471.22 469.32 469.99 0.0M
2021-07-09 468.62 469.93 467.25 468.53 0.0M
2021-07-08 475.10 475.10 466.55 466.91 0.0M
2021-07-07 466.67 473.27 466.67 473.27 0.0M
2021-07-06 465.11 466.44 464.41 465.78 0.0M
2021-07-05 461.18 464.89 460.39 464.43 0.0M
2021-07-02 460.52 462.02 459.57 460.65 0.0M
2021-07-01 456.27 459.52 455.44 459.15 0.0M
2021-06-30 452.58 454.58 450.82 454.47 0.0M
2021-06-29 452.21 453.81 451.44 452.59 0.0M
2021-06-28 448.44 451.19 448.44 450.68 0.0M
2021-06-25 445.51 447.77 445.50 447.57 0.0M
2021-06-24 443.82 446.46 443.45 445.61 0.0M
2021-06-23 444.41 444.61 441.52 443.41 0.0M
2021-06-22 447.29 448.04 443.57 443.98 0.0M
2021-06-21 451.74 451.74 446.98 447.00 0.0M
2021-06-18 453.28 455.53 452.39 452.85 0.0M
2021-06-17 453.98 453.98 451.15 452.04 0.0M
2021-06-16 453.44 454.14 451.58 453.35 0.0M
2021-06-15 454.51 454.52 452.54 453.07 0.0M
2021-06-14 454.69 455.11 453.25 453.59 0.0M
2021-06-11 452.55 454.04 451.37 453.99 0.0M
2021-06-10 451.74 451.80 450.10 451.07 0.0M
2021-06-09 449.92 451.50 449.12 451.50 0.0M
2021-06-08 449.71 450.21 449.14 449.34 0.0M
2021-06-07 452.15 452.15 448.36 448.99 0.0M
2021-06-04 450.62 451.61 449.47 450.81 0.0M
2021-06-03 450.98 452.57 448.73 450.16 0.0M
2021-06-02 452.01 452.34 449.78 449.90 0.0M
2021-06-01 448.59 451.00 448.17 450.02 0.0M
2021-05-31 447.06 449.15 446.55 447.70 0.0M
2021-05-28 443.73 446.39 443.08 445.54 0.0M
2021-05-27 442.89 443.65 442.27 442.40 0.0M
2021-05-26 443.24 444.49 441.44 441.49 0.0M
2021-05-25 445.53 446.18 442.28 442.77 0.0M
2021-05-24 442.85 444.21 441.82 444.14 0.0M
2021-05-21 442.68 442.93 441.04 442.08 0.0M
2021-05-20 438.07 441.44 438.07 441.11 0.0M
2021-05-19 441.66 441.66 435.33 438.10 0.0M
2021-05-18 439.79 441.91 439.79 441.72 0.0M
2021-05-17 437.18 439.16 437.18 439.08 0.0M
2021-05-14 436.01 436.66 433.69 436.08 0.0M
2021-05-12 433.30 435.73 433.20 435.43 0.0M
2021-05-11 441.81 441.81 431.12 432.86 0.0M
2021-05-10 442.94 443.83 442.42 443.61 0.0M
2021-05-07 440.54 441.38 438.91 441.08 0.0M
2021-05-06 445.53 445.53 438.64 439.66 0.0M
2021-05-05 439.25 445.60 439.25 445.33 0.0M
2021-05-04 443.95 444.76 438.36 438.36 0.0M
2021-05-03 445.11 445.14 442.50 443.02 0.0M
2021-04-30 443.66 443.83 442.43 443.12 0.0M
2021-04-29 441.26 443.42 440.57 441.86 0.0M
2021-04-28 442.30 442.47 438.48 439.14 0.0M
2021-04-27 443.09 443.31 440.52 440.58 0.0M
2021-04-26 439.79 442.54 439.79 441.53 0.0M
2021-04-23 436.57 437.93 435.65 437.69 0.0M
2021-04-22 430.73 435.20 430.73 435.11 0.0M
2021-04-21 428.21 430.98 428.21 430.16 0.0M
2021-04-20 433.23 433.58 428.26 428.26 0.0M
2021-04-19 432.47 433.93 432.18 432.38 0.0M
2021-04-16 430.69 432.99 430.27 432.51 0.0M
2021-04-15 428.47 430.00 428.40 429.60 0.0M
2021-04-14 428.21 428.29 426.19 427.40 0.0M
2021-04-13 427.17 427.89 425.77 427.20 0.0M
2021-04-12 428.16 428.41 425.59 426.52 0.0M
2021-04-09 425.82 426.78 425.57 426.23 0.0M
2021-04-08 424.79 425.63 423.96 424.56 0.0M
2021-04-07 421.32 424.42 420.97 424.20 0.0M
2021-04-06 419.07 421.41 419.07 420.39 0.0M
2021-04-01 413.84 416.82 413.82 416.71 0.0M
2021-03-31 411.48 413.20 411.18 413.06 0.0M
2021-03-30 409.75 411.13 408.71 411.13 0.0M
2021-03-29 408.09 409.92 407.99 408.82 0.0M
2021-03-26 402.73 407.35 402.73 407.15 0.0M
2021-03-25 403.62 404.74 400.88 402.25 0.0M
2021-03-24 402.21 402.84 401.07 402.33 0.0M
2021-03-23 404.63 404.63 401.76 401.98 0.0M
2021-03-22 405.38 405.77 403.17 404.13 0.0M
2021-03-19 405.53 405.53 403.50 404.95 0.0M
2021-03-18 403.28 405.86 403.09 405.44 0.0M
2021-03-17 405.50 405.55 402.03 402.70 0.0M
2021-03-16 404.48 405.28 403.73 404.98 0.0M
2021-03-15 401.61 403.87 401.61 403.10 0.0M
2021-03-12 400.40 401.23 399.68 400.01 0.0M
2021-03-11 397.13 400.07 397.13 399.24 0.0M
2021-03-10 395.09 397.04 394.94 396.68 0.0M
2021-03-09 391.82 395.21 390.96 394.20 0.0M
2021-03-08 390.68 392.88 390.68 391.02 0.0M
2021-03-05 392.64 392.64 388.41 389.46 0.0M
2021-03-04 397.28 397.28 391.14 392.70 0.0M
2021-03-03 398.62 400.02 396.39 397.19 0.0M
2021-03-02 397.95 398.25 396.73 397.18 0.0M
2021-03-01 393.20 397.44 393.09 396.88 0.0M
2021-02-26 388.53 392.07 386.01 392.07 0.0M
2021-02-25 389.99 391.87 389.88 391.75 0.0M
2021-02-24 388.34 390.38 388.26 389.33 0.0M
2021-02-23 395.17 395.70 384.88 387.96 0.0M
2021-02-22 393.41 394.07 392.07 393.46 0.0M
2021-02-19 387.75 392.81 387.21 392.81 0.0M
2021-02-18 388.53 389.15 386.03 386.92 0.0M
2021-02-17 390.81 391.52 387.29 387.68 0.0M
2021-02-16 392.72 392.92 390.43 390.74 0.0M
2021-02-15 390.00 392.23 389.72 392.22 0.0M
2021-02-12 386.92 388.76 385.77 388.76 0.0M
2021-02-11 383.47 385.66 383.14 385.42 0.0M
2021-02-10 383.50 384.08 382.12 383.14 0.0M
2021-02-09 385.50 385.77 382.50 383.12 0.0M
2021-02-08 382.56 384.77 382.56 384.77 0.0M
2021-02-05 380.15 381.37 379.57 380.79 0.0M
2021-02-04 379.28 379.71 378.34 378.91 0.0M
2021-02-03 378.04 379.69 377.86 378.37 0.0M
2021-02-02 376.81 378.82 376.81 377.60 0.0M
2021-02-01 371.34 376.01 371.08 375.76 0.0M
2021-01-29 368.47 368.98 366.53 368.26 0.0M
2021-01-28 367.47 367.64 356.90 367.64 0.0M
2021-01-27 377.03 377.03 366.81 369.06 0.0M
2021-01-26 376.92 377.19 375.69 376.57 0.0M
2021-01-25 380.09 381.06 376.18 376.20 0.0M
2021-01-22 380.95 380.95 377.37 379.22 0.0M
2021-01-21 382.83 383.07 379.53 380.50 0.0M
2021-01-20 380.22 381.33 379.40 381.05 0.0M
2021-01-19 377.31 378.40 376.53 378.08 0.0M
2021-01-18 373.57 375.84 373.46 375.84 0.0M
2021-01-15 374.57 374.57 371.59 372.36 0.0M
2021-01-14 375.38 376.19 372.68 374.12 0.0M
2021-01-13 374.79 374.92 372.97 374.31 0.0M
2021-01-12 372.45 374.06 372.31 373.99 0.0M
2021-01-11 375.23 375.45 371.27 371.79 0.0M
2021-01-08 373.64 374.45 372.68 372.68 0.0M
2021-01-07 373.04 374.22 371.71 373.02 0.0M
2021-01-06 371.36 372.34 371.02 372.21 0.0M
2021-01-05 372.83 372.83 370.03 371.40 0.0M
2021-01-04 367.31 372.94 367.31 372.39 0.0M