OMX Stockholm Consumer Discretionary PI Index (SX40PI)

SX40PI
🏛️ Schweden →
985.23
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 1,063.19 1,065.61 1,049.76 1,049.76 0.0M
2022-12-29 1,042.62 1,068.28 1,039.19 1,068.28 0.0M
2022-12-28 1,055.17 1,055.50 1,044.01 1,045.86 0.0M
2022-12-27 1,053.88 1,063.87 1,051.47 1,056.67 0.0M
2022-12-23 1,040.97 1,054.97 1,040.97 1,048.11 0.0M
2022-12-22 1,056.04 1,061.21 1,038.29 1,040.23 0.0M
2022-12-21 1,040.66 1,055.15 1,040.28 1,054.65 0.0M
2022-12-20 1,030.10 1,037.09 1,024.76 1,033.45 0.0M
2022-12-19 1,049.12 1,057.90 1,042.44 1,044.00 0.0M
2022-12-16 1,066.01 1,070.47 1,048.17 1,050.98 0.0M
2022-12-15 1,096.16 1,096.16 1,067.05 1,067.05 0.0M
2022-12-14 1,123.66 1,123.66 1,098.84 1,110.31 0.0M
2022-12-13 1,108.43 1,146.55 1,101.71 1,127.71 0.0M
2022-12-12 1,099.59 1,103.51 1,091.27 1,102.46 0.0M
2022-12-09 1,105.59 1,111.02 1,102.68 1,107.83 0.0M
2022-12-08 1,108.00 1,112.32 1,090.69 1,097.85 0.0M
2022-12-07 1,110.82 1,116.18 1,103.84 1,104.51 0.0M
2022-12-06 1,135.02 1,138.17 1,111.66 1,113.60 0.0M
2022-12-05 1,134.74 1,142.83 1,131.10 1,142.01 0.0M
2022-12-02 1,125.18 1,138.96 1,121.45 1,133.69 0.0M
2022-12-01 1,129.53 1,138.79 1,118.44 1,125.36 0.0M
2022-11-30 1,108.51 1,121.73 1,108.04 1,112.56 0.0M
2022-11-29 1,104.39 1,109.11 1,098.48 1,099.17 0.0M
2022-11-28 1,103.84 1,108.86 1,092.74 1,098.43 0.0M
2022-11-25 1,106.34 1,111.88 1,100.17 1,111.88 0.0M
2022-11-24 1,098.98 1,109.70 1,093.06 1,104.66 0.0M
2022-11-23 1,091.19 1,097.95 1,085.24 1,097.82 0.0M
2022-11-22 1,075.33 1,089.89 1,064.68 1,084.13 0.0M
2022-11-21 1,082.12 1,085.62 1,072.98 1,078.66 0.0M
2022-11-18 1,076.47 1,089.06 1,070.73 1,084.48 0.0M
2022-11-17 1,082.28 1,093.49 1,067.63 1,070.87 0.0M
2022-11-16 1,127.52 1,127.72 1,080.36 1,080.69 0.0M
2022-11-15 1,144.11 1,147.86 1,118.60 1,131.46 0.0M
2022-11-14 1,158.41 1,158.41 1,133.27 1,139.80 0.0M
2022-11-11 1,133.84 1,151.00 1,126.19 1,149.67 0.0M
2022-11-10 1,059.49 1,119.10 1,051.59 1,119.10 0.0M
2022-11-09 1,080.99 1,083.51 1,073.32 1,075.25 0.0M
2022-11-08 1,063.68 1,088.00 1,061.69 1,087.43 0.0M
2022-11-07 1,055.06 1,069.70 1,053.73 1,065.74 0.0M
2022-11-04 1,037.76 1,055.68 1,034.66 1,055.68 0.0M
2022-11-03 1,044.15 1,046.13 1,027.64 1,032.38 0.0M
2022-11-02 1,057.44 1,062.91 1,053.46 1,057.14 0.0M
2022-11-01 1,053.37 1,068.89 1,048.42 1,053.90 0.0M
2022-10-31 1,032.07 1,045.36 1,024.20 1,043.79 0.0M
2022-10-28 1,022.87 1,036.51 1,022.39 1,033.29 0.0M
2022-10-27 1,027.11 1,036.77 1,020.36 1,035.23 0.0M
2022-10-26 1,039.25 1,045.64 1,027.20 1,043.23 0.0M
2022-10-25 1,022.67 1,040.25 1,007.72 1,039.94 0.0M
2022-10-24 1,011.39 1,024.05 1,001.75 1,018.37 0.0M
2022-10-21 996.36 1,012.37 993.50 1,001.28 0.0M
2022-10-20 1,003.16 1,017.69 990.82 1,008.32 0.0M
2022-10-19 1,034.44 1,034.44 1,003.95 1,003.95 0.0M
2022-10-18 1,027.80 1,039.49 1,023.70 1,030.88 0.0M
2022-10-17 993.05 1,016.17 984.34 1,014.40 0.0M
2022-10-14 1,001.21 1,009.81 984.34 996.20 0.0M
2022-10-13 962.17 988.74 948.33 988.74 0.0M
2022-10-12 971.62 975.89 960.17 965.26 0.0M
2022-10-11 963.51 974.29 954.83 967.12 0.0M
2022-10-10 954.91 988.49 954.91 970.76 0.0M
2022-10-07 975.84 985.79 960.95 966.26 0.0M
2022-10-06 984.82 993.16 975.81 983.41 0.0M
2022-10-05 1,010.85 1,010.85 969.86 972.44 0.0M
2022-10-04 989.33 1,018.13 985.91 1,018.13 0.0M
2022-10-03 954.96 977.49 942.50 977.49 0.0M
2022-09-30 952.17 970.13 946.22 968.86 0.0M
2022-09-29 981.86 982.64 942.03 949.22 0.0M
2022-09-28 978.20 995.36 963.62 995.36 0.0M
2022-09-27 981.54 995.13 974.13 989.90 0.0M
2022-09-26 954.83 986.67 954.83 973.87 0.0M
2022-09-23 969.28 974.40 948.24 956.52 0.0M
2022-09-22 979.12 989.60 969.22 970.33 0.0M
2022-09-21 993.69 1,002.33 990.52 1,000.05 0.0M
2022-09-20 1,020.03 1,029.80 1,000.77 1,001.31 0.0M
2022-09-19 1,024.39 1,025.94 1,009.36 1,018.31 0.0M
2022-09-16 1,023.53 1,036.08 1,018.87 1,030.17 0.0M
2022-09-15 1,048.33 1,055.49 1,025.76 1,034.72 0.0M
2022-09-14 1,046.17 1,062.70 1,042.33 1,047.81 0.0M
2022-09-13 1,085.63 1,089.08 1,052.75 1,052.75 0.0M
2022-09-12 1,066.64 1,087.04 1,060.43 1,086.86 0.0M
2022-09-09 1,048.14 1,072.08 1,047.42 1,067.21 0.0M
2022-09-08 1,054.49 1,055.50 1,026.29 1,045.36 0.0M
2022-09-07 1,044.44 1,054.91 1,036.00 1,049.52 0.0M
2022-09-06 1,044.39 1,070.59 1,043.97 1,050.92 0.0M
2022-09-05 1,045.57 1,050.13 1,037.90 1,045.86 0.0M
2022-09-02 1,067.35 1,070.94 1,048.06 1,065.82 0.0M
2022-09-01 1,074.20 1,074.20 1,051.81 1,051.81 0.0M
2022-08-31 1,106.91 1,106.91 1,087.12 1,087.13 0.0M
2022-08-30 1,098.25 1,118.91 1,092.73 1,097.27 0.0M
2022-08-29 1,079.53 1,105.43 1,076.36 1,098.65 0.0M
2022-08-26 1,131.95 1,135.69 1,096.62 1,097.74 0.0M
2022-08-25 1,147.12 1,150.91 1,122.86 1,129.25 0.0M
2022-08-24 1,141.89 1,147.53 1,126.81 1,138.44 0.0M
2022-08-23 1,139.74 1,159.67 1,139.74 1,146.43 0.0M
2022-08-22 1,178.30 1,180.97 1,146.13 1,146.63 0.0M
2022-08-19 1,220.59 1,220.59 1,179.59 1,180.06 0.0M
2022-08-18 1,219.24 1,228.77 1,217.87 1,223.43 0.0M
2022-08-17 1,237.61 1,242.57 1,218.28 1,219.76 0.0M
2022-08-16 1,239.99 1,244.88 1,227.49 1,234.15 0.0M
2022-08-15 1,249.87 1,251.54 1,233.61 1,237.19 0.0M
2022-08-12 1,243.02 1,253.12 1,240.51 1,247.57 0.0M
2022-08-11 1,245.33 1,248.84 1,227.58 1,241.17 0.0M
2022-08-10 1,196.13 1,238.72 1,189.48 1,236.93 0.0M
2022-08-09 1,233.73 1,238.89 1,201.29 1,203.26 0.0M
2022-08-08 1,221.77 1,237.21 1,218.60 1,237.04 0.0M
2022-08-05 1,239.81 1,244.45 1,214.70 1,214.70 0.0M
2022-08-04 1,229.90 1,249.86 1,227.94 1,237.13 0.0M
2022-08-03 1,203.56 1,222.79 1,201.62 1,222.79 0.0M
2022-08-02 1,212.64 1,216.18 1,192.43 1,204.55 0.0M
2022-08-01 1,228.30 1,232.23 1,211.44 1,222.35 0.0M
2022-07-29 1,214.69 1,231.29 1,214.69 1,229.21 0.0M
2022-07-28 1,203.06 1,215.13 1,193.89 1,205.23 0.0M
2022-07-27 1,186.29 1,200.20 1,180.40 1,191.77 0.0M
2022-07-26 1,226.26 1,226.26 1,177.72 1,177.72 0.0M
2022-07-25 1,229.61 1,241.57 1,224.67 1,228.97 0.0M
2022-07-22 1,200.18 1,236.46 1,191.52 1,236.46 0.0M
2022-07-21 1,197.40 1,206.67 1,179.85 1,201.32 0.0M
2022-07-20 1,215.59 1,223.40 1,189.76 1,203.21 0.0M
2022-07-19 1,192.85 1,223.41 1,187.56 1,218.42 0.0M
2022-07-18 1,172.41 1,203.17 1,171.98 1,203.17 0.0M
2022-07-15 1,152.16 1,168.24 1,135.12 1,168.24 0.0M
2022-07-14 1,165.39 1,177.70 1,137.98 1,151.36 0.0M
2022-07-13 1,187.34 1,188.47 1,142.18 1,165.31 0.0M
2022-07-12 1,169.47 1,193.19 1,152.84 1,193.19 0.0M
2022-07-11 1,188.42 1,197.40 1,178.39 1,180.12 0.0M
2022-07-08 1,193.98 1,212.04 1,183.84 1,203.27 0.0M
2022-07-07 1,172.50 1,195.55 1,168.06 1,191.68 0.0M
2022-07-06 1,144.40 1,167.45 1,141.88 1,162.64 0.0M
2022-07-05 1,152.12 1,162.46 1,112.49 1,124.19 0.0M
2022-07-04 1,147.66 1,155.07 1,130.54 1,141.20 0.0M
2022-07-01 1,126.09 1,149.59 1,121.11 1,138.73 0.0M
2022-06-30 1,137.14 1,148.97 1,109.91 1,126.57 0.0M
2022-06-29 1,163.29 1,168.04 1,144.59 1,150.23 0.0M
2022-06-28 1,198.44 1,198.44 1,161.80 1,161.80 0.0M
2022-06-27 1,204.57 1,211.26 1,189.79 1,195.77 0.0M
2022-06-23 1,160.11 1,180.18 1,157.19 1,171.50 0.0M
2022-06-22 1,151.37 1,171.02 1,127.47 1,166.20 0.0M
2022-06-21 1,163.04 1,180.85 1,155.80 1,167.04 0.0M
2022-06-20 1,144.20 1,169.01 1,140.49 1,155.72 0.0M
2022-06-17 1,130.25 1,149.70 1,123.05 1,143.55 0.0M
2022-06-16 1,179.32 1,181.64 1,126.96 1,133.54 0.0M
2022-06-15 1,200.41 1,200.41 1,176.76 1,184.60 0.0M
2022-06-14 1,221.44 1,224.04 1,175.02 1,184.22 0.0M
2022-06-13 1,233.91 1,239.03 1,206.66 1,211.39 0.0M
2022-06-10 1,288.54 1,289.88 1,253.47 1,253.47 0.0M
2022-06-09 1,306.61 1,316.37 1,292.79 1,298.85 0.0M
2022-06-08 1,325.00 1,328.52 1,301.94 1,315.29 0.0M
2022-06-07 1,301.72 1,310.77 1,284.02 1,309.66 0.0M
2022-06-03 1,325.59 1,326.87 1,296.45 1,297.77 0.0M
2022-06-02 1,300.62 1,312.99 1,296.52 1,311.77 0.0M
2022-06-01 1,301.36 1,313.89 1,288.23 1,298.92 0.0M
2022-05-31 1,302.40 1,308.84 1,285.08 1,295.24 0.0M
2022-05-30 1,311.74 1,333.62 1,304.47 1,306.40 0.0M
2022-05-27 1,252.61 1,297.22 1,252.61 1,297.18 0.0M
2022-05-25 1,245.69 1,250.72 1,215.15 1,215.15 0.0M
2022-05-24 1,258.99 1,265.79 1,234.18 1,239.86 0.0M
2022-05-23 1,283.35 1,287.66 1,259.60 1,270.06 0.0M
2022-05-20 1,278.29 1,294.07 1,266.10 1,269.33 0.0M
2022-05-19 1,244.68 1,271.72 1,243.24 1,266.80 0.0M
2022-05-18 1,287.07 1,299.33 1,263.31 1,268.41 0.0M
2022-05-17 1,286.18 1,294.37 1,278.23 1,282.86 0.0M
2022-05-16 1,265.80 1,279.47 1,257.93 1,268.35 0.0M
2022-05-13 1,223.18 1,268.35 1,223.18 1,268.35 0.0M
2022-05-12 1,187.14 1,214.43 1,170.25 1,211.35 0.0M
2022-05-11 1,196.44 1,218.48 1,186.27 1,209.85 0.0M
2022-05-10 1,185.92 1,203.01 1,183.31 1,186.83 0.0M
2022-05-09 1,224.07 1,224.92 1,173.80 1,173.80 0.0M
2022-05-06 1,217.68 1,237.45 1,213.86 1,237.45 0.0M
2022-05-05 1,298.95 1,305.68 1,227.33 1,228.25 0.0M
2022-05-04 1,289.33 1,300.01 1,274.09 1,285.12 0.0M
2022-05-03 1,279.22 1,295.13 1,274.99 1,291.81 0.0M
2022-05-02 1,262.05 1,274.23 1,207.74 1,269.45 0.0M
2022-04-29 1,260.63 1,278.60 1,248.15 1,267.87 0.0M
2022-04-28 1,224.08 1,261.57 1,220.37 1,244.28 0.0M
2022-04-27 1,192.82 1,211.06 1,183.05 1,193.07 0.0M
2022-04-26 1,239.54 1,241.03 1,198.31 1,198.31 0.0M
2022-04-25 1,223.64 1,240.32 1,211.49 1,227.52 0.0M
2022-04-22 1,254.63 1,265.00 1,242.80 1,242.99 0.0M
2022-04-21 1,264.72 1,281.97 1,255.71 1,273.40 0.0M
2022-04-20 1,267.14 1,283.12 1,257.00 1,260.60 0.0M
2022-04-19 1,254.62 1,276.22 1,243.72 1,272.55 0.0M
2022-04-14 1,263.59 1,265.62 1,250.23 1,265.62 0.0M
2022-04-13 1,269.54 1,271.71 1,240.81 1,259.56 0.0M
2022-04-12 1,249.02 1,278.47 1,238.49 1,270.97 0.0M
2022-04-11 1,269.82 1,277.10 1,253.31 1,259.94 0.0M
2022-04-08 1,297.26 1,298.43 1,267.02 1,280.04 0.0M
2022-04-07 1,307.65 1,315.62 1,289.13 1,289.33 0.0M
2022-04-06 1,344.88 1,344.88 1,290.67 1,303.54 0.0M
2022-04-05 1,337.94 1,366.34 1,337.94 1,345.89 0.0M
2022-04-04 1,294.78 1,337.27 1,283.40 1,333.75 0.0M
2022-04-01 1,270.04 1,295.55 1,264.12 1,289.77 0.0M
2022-03-31 1,323.12 1,323.12 1,268.90 1,268.90 0.0M
2022-03-30 1,328.00 1,328.00 1,302.26 1,318.22 0.0M
2022-03-29 1,273.56 1,333.23 1,273.56 1,333.23 0.0M
2022-03-28 1,257.38 1,273.07 1,255.24 1,261.51 0.0M
2022-03-25 1,260.22 1,281.71 1,253.65 1,258.25 0.0M
2022-03-24 1,274.54 1,280.18 1,256.58 1,265.52 0.0M
2022-03-23 1,296.71 1,297.82 1,264.59 1,275.48 0.0M
2022-03-22 1,289.03 1,296.19 1,279.42 1,290.92 0.0M
2022-03-21 1,298.80 1,298.80 1,275.85 1,288.21 0.0M
2022-03-18 1,285.24 1,297.08 1,262.86 1,296.41 0.0M
2022-03-17 1,303.15 1,311.84 1,269.83 1,277.45 0.0M
2022-03-16 1,265.81 1,301.78 1,262.24 1,298.88 0.0M
2022-03-15 1,240.81 1,249.64 1,214.45 1,238.15 0.0M
2022-03-14 1,266.74 1,280.45 1,256.03 1,256.03 0.0M
2022-03-11 1,235.75 1,276.18 1,233.07 1,253.64 0.0M
2022-03-10 1,273.59 1,273.59 1,218.63 1,225.72 0.0M
2022-03-09 1,228.04 1,263.34 1,213.38 1,261.24 0.0M
2022-03-08 1,185.73 1,239.58 1,180.90 1,197.16 0.0M
2022-03-07 1,186.04 1,241.89 1,143.38 1,204.70 0.0M
2022-03-04 1,239.43 1,255.41 1,212.53 1,218.43 0.0M
2022-03-03 1,307.38 1,323.07 1,254.45 1,258.80 0.0M
2022-03-02 1,313.00 1,325.97 1,289.81 1,316.12 0.0M
2022-03-01 1,362.05 1,372.30 1,322.35 1,322.35 0.0M
2022-02-28 1,320.29 1,376.81 1,319.54 1,376.65 0.0M
2022-02-25 1,338.68 1,353.34 1,309.82 1,353.00 0.0M
2022-02-24 1,287.84 1,324.92 1,264.45 1,321.30 0.0M
2022-02-23 1,358.45 1,375.93 1,346.71 1,348.45 0.0M
2022-02-22 1,308.97 1,370.19 1,300.61 1,356.42 0.0M
2022-02-21 1,386.55 1,389.91 1,335.16 1,342.42 0.0M
2022-02-18 1,420.69 1,425.21 1,379.27 1,382.59 0.0M
2022-02-17 1,465.63 1,469.96 1,424.15 1,427.93 0.0M
2022-02-16 1,478.10 1,485.04 1,452.48 1,463.06 0.0M
2022-02-15 1,442.58 1,473.46 1,442.06 1,468.53 0.0M
2022-02-14 1,430.95 1,448.51 1,412.39 1,446.99 0.0M
2022-02-11 1,479.90 1,491.15 1,466.86 1,481.54 0.0M
2022-02-10 1,520.43 1,520.43 1,483.76 1,507.15 0.0M
2022-02-09 1,463.31 1,505.33 1,450.91 1,501.82 0.0M
2022-02-08 1,466.85 1,481.30 1,453.21 1,469.04 0.0M
2022-02-07 1,464.42 1,472.65 1,445.45 1,464.87 0.0M
2022-02-04 1,492.08 1,492.61 1,445.66 1,447.44 0.0M
2022-02-03 1,507.23 1,514.23 1,474.98 1,477.85 0.0M
2022-02-02 1,527.82 1,533.00 1,514.74 1,515.35 0.0M
2022-02-01 1,522.22 1,534.60 1,503.65 1,518.85 0.0M
2022-01-31 1,500.91 1,507.68 1,480.00 1,500.19 0.0M
2022-01-28 1,478.30 1,498.57 1,457.93 1,484.62 0.0M
2022-01-27 1,481.17 1,504.26 1,478.25 1,478.25 0.0M
2022-01-26 1,493.91 1,523.85 1,493.62 1,523.85 0.0M
2022-01-25 1,488.02 1,501.56 1,462.98 1,475.66 0.0M
2022-01-24 1,540.91 1,544.80 1,457.46 1,466.91 0.0M
2022-01-21 1,569.08 1,573.39 1,535.36 1,555.67 0.0M
2022-01-20 1,586.85 1,598.52 1,565.30 1,596.72 0.0M
2022-01-19 1,556.74 1,594.54 1,554.81 1,577.76 0.0M
2022-01-18 1,593.05 1,593.05 1,555.27 1,570.99 0.0M
2022-01-17 1,624.62 1,630.27 1,594.32 1,603.95 0.0M
2022-01-14 1,619.32 1,632.60 1,611.97 1,619.51 0.0M
2022-01-13 1,603.13 1,647.85 1,600.05 1,639.30 0.0M
2022-01-12 1,612.87 1,612.87 1,583.86 1,602.85 0.0M
2022-01-11 1,593.79 1,599.40 1,579.93 1,593.26 0.0M
2022-01-10 1,614.58 1,619.87 1,565.98 1,572.51 0.0M
2022-01-07 1,636.54 1,642.18 1,599.04 1,603.14 0.0M
2022-01-05 1,660.66 1,664.54 1,644.33 1,659.33 0.0M
2022-01-04 1,672.49 1,675.96 1,654.89 1,657.98 0.0M
2022-01-03 1,637.55 1,665.44 1,637.55 1,659.06 0.0M