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
2022-12-30 426.56 427.36 425.23 427.15 0.0M
2022-12-29 423.08 427.15 422.56 427.15 0.0M
2022-12-28 425.61 425.79 422.35 422.72 0.0M
2022-12-27 428.60 428.93 425.46 425.47 0.0M
2022-12-23 424.42 427.86 424.17 427.78 0.0M
2022-12-22 424.66 425.24 423.33 424.27 0.0M
2022-12-21 423.23 424.91 422.35 424.51 0.0M
2022-12-20 423.72 423.72 421.06 422.86 0.0M
2022-12-19 424.45 426.11 422.98 423.31 0.0M
2022-12-16 428.50 428.50 423.40 424.06 0.0M
2022-12-15 428.09 429.50 427.20 427.26 0.0M
2022-12-14 429.00 429.69 427.95 428.99 0.0M
2022-12-13 426.91 430.18 426.35 429.06 0.0M
2022-12-12 428.90 429.19 425.19 426.42 0.0M
2022-12-09 428.44 429.95 428.23 429.43 0.0M
2022-12-08 426.44 428.66 425.03 428.66 0.0M
2022-12-07 428.92 428.92 425.59 425.86 0.0M
2022-12-06 432.71 433.12 428.88 429.24 0.0M
2022-12-05 430.71 432.70 430.49 432.49 0.0M
2022-12-02 428.48 431.01 427.83 430.70 0.0M
2022-12-01 430.78 431.34 427.90 428.21 0.0M
2022-11-30 428.04 430.12 428.04 429.77 0.0M
2022-11-29 427.82 428.08 426.64 427.35 0.0M
2022-11-28 427.65 428.22 426.08 427.48 0.0M
2022-11-25 427.72 427.84 425.81 427.18 0.0M
2022-11-24 427.42 428.96 425.35 426.01 0.0M
2022-11-23 426.23 427.40 425.04 426.84 0.0M
2022-11-22 426.65 427.14 425.61 425.89 0.0M
2022-11-21 428.26 428.96 425.95 426.30 0.0M
2022-11-18 427.73 427.96 426.57 427.29 0.0M
2022-11-17 428.42 428.42 425.62 427.54 0.0M
2022-11-16 429.68 430.20 426.79 427.53 0.0M
2022-11-15 431.10 431.10 428.05 428.69 0.0M
2022-11-14 429.70 430.34 427.34 430.20 0.0M
2022-11-11 429.80 430.49 426.41 428.24 0.0M
2022-11-10 426.72 427.96 421.89 427.52 0.0M
2022-11-09 427.75 427.91 423.37 426.71 0.0M
2022-11-08 429.30 429.63 425.89 427.94 0.0M
2022-11-07 430.04 430.04 427.87 428.51 0.0M
2022-11-04 427.92 429.72 427.58 428.07 0.0M
2022-11-03 426.34 427.28 424.57 427.12 0.0M
2022-11-02 423.99 426.91 423.77 425.79 0.0M
2022-11-01 421.97 425.36 421.97 423.41 0.0M
2022-10-31 420.75 422.60 419.59 422.19 0.0M
2022-10-28 418.86 419.75 417.58 419.75 0.0M
2022-10-27 417.59 419.91 416.69 417.37 0.0M
2022-10-26 416.46 417.04 415.01 416.80 0.0M
2022-10-25 416.76 417.59 414.29 416.35 0.0M
2022-10-24 416.09 417.64 415.19 416.79 0.0M
2022-10-21 414.77 416.38 413.91 415.26 0.0M
2022-10-20 411.86 413.48 409.95 413.08 0.0M
2022-10-19 412.61 413.20 410.65 411.03 0.0M
2022-10-18 410.26 412.47 410.26 411.97 0.0M
2022-10-17 406.66 409.20 406.11 408.99 0.0M
2022-10-14 405.25 407.63 405.23 406.55 0.0M
2022-10-13 404.31 405.88 401.62 405.45 0.0M
2022-10-12 405.85 406.44 402.86 403.39 0.0M
2022-10-11 404.75 405.23 402.81 405.11 0.0M
2022-10-10 407.40 408.16 403.52 405.22 0.0M
2022-10-07 409.24 410.33 405.21 407.41 0.0M
2022-10-06 405.45 408.79 405.45 408.66 0.0M
2022-10-05 405.37 406.77 403.41 403.86 0.0M
2022-10-04 398.79 405.61 398.79 405.23 0.0M
2022-10-03 396.51 397.22 393.73 397.22 0.0M
2022-09-30 394.53 397.14 393.72 396.96 0.0M
2022-09-29 397.92 398.07 392.46 394.41 0.0M
2022-09-28 397.82 398.89 391.92 396.45 0.0M
2022-09-27 397.78 398.34 396.04 397.38 0.0M
2022-09-26 398.69 400.36 397.10 397.63 0.0M
2022-09-23 404.01 406.12 397.24 399.41 0.0M
2022-09-22 410.49 410.49 402.47 402.47 0.0M
2022-09-21 410.08 412.04 410.03 410.62 0.0M
2022-09-20 418.36 418.72 410.55 410.96 0.0M
2022-09-19 421.77 422.32 415.84 417.13 0.0M
2022-09-16 426.88 426.88 421.33 422.06 0.0M
2022-09-15 428.59 429.21 425.88 426.42 0.0M
2022-09-14 426.63 428.67 426.20 427.48 0.0M
2022-09-13 431.58 432.57 428.10 428.26 0.0M
2022-09-12 431.88 433.29 429.99 430.81 0.0M
2022-09-09 427.84 431.21 427.84 431.21 0.0M
2022-09-08 430.01 431.31 426.79 427.52 0.0M
2022-09-07 432.16 432.16 426.86 429.12 0.0M
2022-09-06 433.02 434.86 430.69 431.46 0.0M
2022-09-05 438.27 438.27 432.04 432.78 0.0M
2022-09-02 438.57 441.11 438.00 441.11 0.0M
2022-09-01 445.95 445.95 438.95 439.72 0.0M
2022-08-31 447.06 447.68 444.76 446.53 0.0M
2022-08-30 445.62 449.07 445.55 446.26 0.0M
2022-08-29 448.54 448.54 443.32 446.15 0.0M
2022-08-26 454.55 455.40 450.50 450.98 0.0M
2022-08-25 455.59 456.90 451.80 453.55 0.0M
2022-08-24 452.94 454.75 452.73 454.63 0.0M
2022-08-23 449.35 453.22 448.64 452.21 0.0M
2022-08-22 453.99 454.04 448.89 449.47 0.0M
2022-08-19 458.79 458.79 453.95 453.95 0.0M
2022-08-18 457.77 458.61 456.53 457.94 0.0M
2022-08-17 457.93 459.41 455.28 456.36 0.0M
2022-08-16 458.67 459.35 456.73 457.43 0.0M
2022-08-15 456.30 458.34 456.30 457.83 0.0M
2022-08-12 450.82 454.40 450.44 454.07 0.0M
2022-08-11 449.21 449.85 448.13 449.47 0.0M
2022-08-10 445.17 448.43 444.47 448.39 0.0M
2022-08-09 447.97 447.97 444.55 445.41 0.0M
2022-08-08 447.54 449.99 447.47 448.66 0.0M
2022-08-05 449.44 450.29 445.42 446.71 0.0M
2022-08-04 446.04 449.90 446.04 449.10 0.0M
2022-08-03 441.97 445.96 441.94 445.17 0.0M
2022-08-02 444.54 444.54 440.67 441.37 0.0M
2022-08-01 443.53 445.21 441.83 443.42 0.0M
2022-07-29 439.72 442.76 439.57 442.45 0.0M
2022-07-28 438.11 440.42 438.03 439.21 0.0M
2022-07-27 439.91 440.26 438.06 438.63 0.0M
2022-07-26 439.57 440.97 438.17 438.93 0.0M
2022-07-25 437.68 438.86 436.59 438.83 0.0M
2022-07-22 434.73 437.91 434.43 437.33 0.0M
2022-07-21 433.56 435.18 431.95 434.53 0.0M
2022-07-20 433.76 435.16 432.60 434.01 0.0M
2022-07-19 434.79 434.79 431.12 432.36 0.0M
2022-07-18 433.31 435.13 431.76 433.86 0.0M
2022-07-15 431.21 431.46 429.23 431.46 0.0M
2022-07-14 435.53 436.35 430.31 431.12 0.0M
2022-07-13 436.77 437.51 434.15 435.98 0.0M
2022-07-12 438.90 438.90 434.85 437.08 0.0M
2022-07-11 439.79 439.79 437.95 438.93 0.0M
2022-07-08 437.65 439.96 436.14 439.96 0.0M
2022-07-07 433.50 436.56 433.08 436.41 0.0M
2022-07-06 430.39 432.97 430.18 432.97 0.0M
2022-07-05 433.72 435.06 428.75 430.44 0.0M
2022-07-04 434.60 436.23 432.57 434.19 0.0M
2022-07-01 431.52 435.29 430.64 432.88 0.0M
2022-06-30 433.35 433.58 428.22 430.85 0.0M
2022-06-29 434.38 434.38 431.76 433.31 0.0M
2022-06-28 434.32 435.52 433.22 433.69 0.0M
2022-06-27 432.83 436.42 432.83 434.52 0.0M
2022-06-23 433.87 434.64 429.84 430.45 0.0M
2022-06-22 436.74 436.90 429.05 432.62 0.0M
2022-06-21 437.89 440.86 436.72 437.50 0.0M
2022-06-20 435.49 437.86 435.09 437.57 0.0M
2022-06-17 433.53 437.20 433.46 434.92 0.0M
2022-06-16 443.96 444.05 432.53 433.57 0.0M
2022-06-15 441.83 442.71 439.62 442.41 0.0M
2022-06-14 446.55 447.62 438.87 441.46 0.0M
2022-06-13 452.34 452.34 445.79 447.00 0.0M
2022-06-10 460.44 460.44 454.00 454.57 0.0M
2022-06-09 465.57 465.57 459.99 460.77 0.0M
2022-06-08 464.20 464.46 462.05 463.88 0.0M
2022-06-07 463.88 465.02 460.59 462.72 0.0M
2022-06-03 463.48 464.18 461.68 463.17 0.0M
2022-06-02 462.59 463.11 460.81 462.14 0.0M
2022-06-01 466.57 466.74 462.24 462.62 0.0M
2022-05-31 468.57 469.07 465.12 465.65 0.0M
2022-05-30 465.78 468.14 464.46 466.46 0.0M
2022-05-27 459.04 465.00 459.04 465.00 0.0M
2022-05-25 457.58 459.29 456.24 456.83 0.0M
2022-05-24 458.52 459.51 455.38 457.27 0.0M
2022-05-23 457.73 460.45 456.30 457.62 0.0M
2022-05-20 457.40 459.91 457.15 457.17 0.0M
2022-05-19 455.64 456.24 451.80 455.67 0.0M
2022-05-18 460.76 462.98 456.92 457.05 0.0M
2022-05-17 453.89 460.10 453.89 459.48 0.0M
2022-05-16 452.52 455.30 451.99 453.57 0.0M
2022-05-13 447.31 452.15 447.31 450.75 0.0M
2022-05-12 451.65 451.65 442.00 446.10 0.0M
2022-05-11 447.13 451.28 446.37 450.72 0.0M
2022-05-10 445.73 449.23 445.39 447.20 0.0M
2022-05-09 459.31 459.31 445.18 445.18 0.0M
2022-05-06 463.58 463.58 456.21 458.40 0.0M
2022-05-05 467.63 468.57 463.94 464.35 0.0M
2022-05-04 470.93 471.96 466.98 467.47 0.0M
2022-05-03 472.54 474.92 469.97 470.71 0.0M
2022-05-02 475.83 475.83 469.87 471.72 0.0M
2022-04-29 474.08 478.15 473.88 476.07 0.0M
2022-04-28 474.94 475.42 470.61 471.19 0.0M
2022-04-27 478.21 479.08 474.87 474.89 0.0M
2022-04-26 483.00 483.66 478.15 479.01 0.0M
2022-04-25 487.33 487.33 478.79 481.83 0.0M
2022-04-22 491.73 492.54 487.74 489.57 0.0M
2022-04-21 489.78 493.05 489.63 492.88 0.0M
2022-04-20 488.47 490.88 487.42 489.58 0.0M
2022-04-19 490.09 490.69 487.03 489.19 0.0M
2022-04-14 485.89 486.66 485.17 486.42 0.0M
2022-04-13 485.47 486.89 483.05 485.31 0.0M
2022-04-12 484.03 484.11 482.12 483.89 0.0M
2022-04-11 485.78 485.96 482.05 484.12 0.0M
2022-04-08 485.40 485.83 482.76 483.98 0.0M
2022-04-07 482.98 486.09 482.73 484.11 0.0M
2022-04-06 486.27 486.43 478.77 480.40 0.0M
2022-04-05 489.25 490.42 484.68 484.68 0.0M
2022-04-04 487.11 489.58 484.22 487.58 0.0M
2022-04-01 485.76 486.88 483.82 485.13 0.0M
2022-03-31 483.33 485.49 481.16 483.35 0.0M
2022-03-30 482.29 483.98 479.75 481.47 0.0M
2022-03-29 474.76 481.17 474.76 479.73 0.0M
2022-03-28 471.87 475.20 470.54 474.32 0.0M
2022-03-25 471.01 473.54 469.38 470.64 0.0M
2022-03-24 472.82 473.62 469.28 469.29 0.0M
2022-03-23 477.77 479.31 471.30 472.68 0.0M
2022-03-22 475.11 475.43 472.96 474.71 0.0M
2022-03-21 474.18 475.28 472.64 473.60 0.0M
2022-03-18 468.98 473.05 468.53 471.92 0.0M
2022-03-17 465.86 469.75 465.86 467.37 0.0M
2022-03-16 460.88 462.77 460.08 462.66 0.0M
2022-03-15 458.92 458.92 452.28 455.03 0.0M
2022-03-14 456.84 460.63 456.45 458.07 0.0M
2022-03-11 447.64 457.45 447.58 455.60 0.0M
2022-03-10 450.11 450.38 444.99 444.99 0.0M
2022-03-09 437.79 447.48 437.68 446.60 0.0M
2022-03-08 431.07 438.59 430.17 435.28 0.0M
2022-03-07 429.97 434.54 420.43 431.55 0.0M
2022-03-04 445.39 445.42 433.97 434.20 0.0M
2022-03-03 455.14 459.22 447.28 447.85 0.0M
2022-03-02 451.49 453.60 448.00 453.53 0.0M
2022-03-01 457.22 458.01 450.44 450.87 0.0M
2022-02-28 454.92 457.53 452.42 456.61 0.0M
2022-02-25 445.75 458.47 445.75 458.47 0.0M
2022-02-24 446.79 446.79 436.59 443.94 0.0M
2022-02-23 463.42 465.33 458.46 458.64 0.0M
2022-02-22 455.15 463.28 451.91 461.71 0.0M
2022-02-21 469.40 469.87 459.03 461.33 0.0M
2022-02-18 477.50 477.50 471.70 472.74 0.0M
2022-02-17 488.23 488.74 478.42 479.49 0.0M
2022-02-16 489.16 491.49 488.00 489.04 0.0M
2022-02-15 482.64 489.52 482.64 488.50 0.0M
2022-02-14 492.43 492.43 478.05 482.93 0.0M
2022-02-11 500.42 500.42 496.32 497.73 0.0M
2022-02-10 496.85 501.26 495.73 499.45 0.0M
2022-02-09 492.10 495.45 492.10 494.90 0.0M
2022-02-08 494.84 494.88 491.13 491.51 0.0M
2022-02-07 492.67 494.78 490.67 494.38 0.0M
2022-02-04 496.62 497.74 490.82 492.66 0.0M
2022-02-03 499.92 499.92 494.34 495.73 0.0M
2022-02-02 499.67 502.33 499.25 499.51 0.0M
2022-02-01 495.52 499.02 495.52 497.31 0.0M
2022-01-31 490.00 493.68 490.00 493.05 0.0M
2022-01-28 488.94 488.94 485.19 488.48 0.0M
2022-01-27 484.25 487.04 481.53 486.57 0.0M
2022-01-26 474.86 485.32 474.86 484.95 0.0M
2022-01-25 468.60 478.83 468.60 472.60 0.0M
2022-01-24 488.42 488.42 466.05 467.40 0.0M
2022-01-21 498.82 498.82 487.69 490.91 0.0M
2022-01-20 496.10 500.20 495.71 499.16 0.0M
2022-01-19 494.37 498.00 493.02 495.68 0.0M
2022-01-18 501.20 501.20 492.86 495.74 0.0M
2022-01-17 503.09 504.03 500.23 500.68 0.0M
2022-01-14 507.13 507.13 501.89 502.37 0.0M
2022-01-13 507.63 508.48 505.78 507.37 0.0M
2022-01-12 505.16 507.35 504.33 506.79 0.0M
2022-01-11 499.20 503.91 499.20 502.69 0.0M
2022-01-10 512.69 513.10 498.53 498.60 0.0M
2022-01-07 518.63 518.63 511.40 512.39 0.0M
2022-01-06 520.55 521.65 519.47 520.47 0.0M
2022-01-05 520.72 520.83 517.63 519.29 0.0M
2022-01-04 520.24 521.70 518.80 519.02 0.0M
2022-01-03 511.76 518.93 511.69 518.29 0.0M