OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ Schweden →
2,888.17
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
2024-12-30 2,723.05 2,740.52 2,711.17 2,727.37 0.0M
2024-12-27 2,720.69 2,738.94 2,714.35 2,735.24 0.0M
2024-12-23 2,708.32 2,723.02 2,698.28 2,714.80 0.0M
2024-12-20 2,701.23 2,714.25 2,670.77 2,712.97 0.0M
2024-12-19 2,745.32 2,756.55 2,713.37 2,721.22 0.0M
2024-12-18 2,784.61 2,799.73 2,777.25 2,784.99 0.0M
2024-12-17 2,782.13 2,794.51 2,775.60 2,780.53 0.0M
2024-12-16 2,802.45 2,806.78 2,786.47 2,792.40 0.0M
2024-12-13 2,820.70 2,831.66 2,800.59 2,806.06 0.0M
2024-12-12 2,845.54 2,851.45 2,818.90 2,824.15 0.0M
2024-12-11 2,838.47 2,849.69 2,832.71 2,837.71 0.0M
2024-12-10 2,864.37 2,866.38 2,845.08 2,845.08 0.0M
2024-12-09 2,883.21 2,886.19 2,865.77 2,871.11 0.0M
2024-12-06 2,850.00 2,867.06 2,847.48 2,863.59 0.0M
2024-12-05 2,842.07 2,856.05 2,840.47 2,854.99 0.0M
2024-12-04 2,832.38 2,850.67 2,828.33 2,842.62 0.0M
2024-12-03 2,798.08 2,828.43 2,797.56 2,818.76 0.0M
2024-12-02 2,739.87 2,807.88 2,737.08 2,791.23 0.0M
2024-11-29 2,739.53 2,754.02 2,730.09 2,751.25 0.0M
2024-11-28 2,741.00 2,757.96 2,738.79 2,743.73 0.0M
2024-11-27 2,721.43 2,733.07 2,712.99 2,728.88 0.0M
2024-11-26 2,726.92 2,735.84 2,716.74 2,725.67 0.0M
2024-11-25 2,762.21 2,765.94 2,737.22 2,745.96 0.0M
2024-11-22 2,737.27 2,753.13 2,715.51 2,746.76 0.0M
2024-11-21 2,713.35 2,728.24 2,690.70 2,725.90 0.0M
2024-11-20 2,739.20 2,745.69 2,711.89 2,713.10 0.0M
2024-11-19 2,747.90 2,750.95 2,687.36 2,721.68 0.0M
2024-11-18 2,741.19 2,751.93 2,720.84 2,738.62 0.0M
2024-11-15 2,747.33 2,765.71 2,738.08 2,741.85 0.0M
2024-11-14 2,754.14 2,773.06 2,741.06 2,767.43 0.0M
2024-11-13 2,746.02 2,754.62 2,724.91 2,746.21 0.0M
2024-11-12 2,797.63 2,799.34 2,742.24 2,747.97 0.0M
2024-11-11 2,818.52 2,829.42 2,814.92 2,820.31 0.0M
2024-11-08 2,827.94 2,828.91 2,788.53 2,802.20 0.0M
2024-11-07 2,803.44 2,839.25 2,801.57 2,828.16 0.0M
2024-11-06 2,834.51 2,873.33 2,793.78 2,793.99 0.0M
2024-11-05 2,815.24 2,820.27 2,795.15 2,816.03 0.0M
2024-11-04 2,805.29 2,825.93 2,805.29 2,815.50 0.0M
2024-11-01 2,784.52 2,805.90 2,784.52 2,797.57 0.0M
2024-10-31 2,794.36 2,801.45 2,772.43 2,780.73 0.0M
2024-10-30 2,848.85 2,852.98 2,811.81 2,818.79 0.0M
2024-10-29 2,876.89 2,885.46 2,854.96 2,854.96 0.0M
2024-10-28 2,841.41 2,871.20 2,835.73 2,867.18 0.0M
2024-10-25 2,805.83 2,837.20 2,804.89 2,830.61 0.0M
2024-10-24 2,823.02 2,833.03 2,806.68 2,807.20 0.0M
2024-10-23 2,817.16 2,835.00 2,806.99 2,825.84 0.0M
2024-10-22 2,825.52 2,827.26 2,792.02 2,814.48 0.0M
2024-10-21 2,840.90 2,851.95 2,820.39 2,825.11 0.0M
2024-10-18 2,821.82 2,850.00 2,820.73 2,844.92 0.0M
2024-10-17 2,834.69 2,846.19 2,829.41 2,833.50 0.0M
2024-10-16 2,810.70 2,832.90 2,804.49 2,826.46 0.0M
2024-10-15 2,854.53 2,874.28 2,825.96 2,825.96 0.0M
2024-10-14 2,840.19 2,849.67 2,828.96 2,849.67 0.0M
2024-10-11 2,818.09 2,839.10 2,812.70 2,835.89 0.0M
2024-10-10 2,837.82 2,843.13 2,804.57 2,819.44 0.0M
2024-10-09 2,828.30 2,844.45 2,819.33 2,840.08 0.0M
2024-10-08 2,825.33 2,840.49 2,815.48 2,830.05 0.0M
2024-10-07 2,854.31 2,855.64 2,829.98 2,846.19 0.0M
2024-10-04 2,834.72 2,860.66 2,829.37 2,846.70 0.0M
2024-10-03 2,860.12 2,864.11 2,830.18 2,836.55 0.0M
2024-10-02 2,859.51 2,868.42 2,849.31 2,866.23 0.0M
2024-10-01 2,882.32 2,890.78 2,847.43 2,856.33 0.0M
2024-09-30 2,882.17 2,896.65 2,866.93 2,874.24 0.0M
2024-09-27 2,893.90 2,897.75 2,878.89 2,886.78 0.0M
2024-09-26 2,889.54 2,898.81 2,870.46 2,891.19 0.0M
2024-09-25 2,826.16 2,859.85 2,826.16 2,855.06 0.0M
2024-09-24 2,845.07 2,852.36 2,819.68 2,834.05 0.0M
2024-09-23 2,814.83 2,829.65 2,798.15 2,820.82 0.0M
2024-09-20 2,824.56 2,833.22 2,809.91 2,815.50 0.0M
2024-09-19 2,804.78 2,838.67 2,799.67 2,830.43 0.0M
2024-09-18 2,789.74 2,789.76 2,768.77 2,777.56 0.0M
2024-09-17 2,767.25 2,796.59 2,767.04 2,790.67 0.0M
2024-09-16 2,742.28 2,762.17 2,740.24 2,757.70 0.0M
2024-09-13 2,738.64 2,755.21 2,738.57 2,751.64 0.0M
2024-09-12 2,749.24 2,765.34 2,724.30 2,735.44 0.0M
2024-09-11 2,725.11 2,740.75 2,704.42 2,713.11 0.0M
2024-09-10 2,730.49 2,749.29 2,714.48 2,720.46 0.0M
2024-09-09 2,720.95 2,743.69 2,720.85 2,737.72 0.0M
2024-09-06 2,719.25 2,742.38 2,701.78 2,705.11 0.0M
2024-09-05 2,750.59 2,761.10 2,731.87 2,734.76 0.0M
2024-09-04 2,750.65 2,774.58 2,749.66 2,760.09 0.0M
2024-09-03 2,823.74 2,831.15 2,792.17 2,796.64 0.0M
2024-09-02 2,824.10 2,824.30 2,807.37 2,822.55 0.0M
2024-08-30 2,817.14 2,830.53 2,813.12 2,824.93 0.0M
2024-08-29 2,790.08 2,819.86 2,789.49 2,815.51 0.0M
2024-08-28 2,782.20 2,798.12 2,775.13 2,787.85 0.0M
2024-08-27 2,795.69 2,799.93 2,777.64 2,780.96 0.0M
2024-08-26 2,782.41 2,799.50 2,779.41 2,793.38 0.0M
2024-08-23 2,764.35 2,793.13 2,759.13 2,784.59 0.0M
2024-08-22 2,747.65 2,774.15 2,746.97 2,763.45 0.0M
2024-08-21 2,748.95 2,762.01 2,734.95 2,745.07 0.0M
2024-08-20 2,768.89 2,769.90 2,745.89 2,748.55 0.0M
2024-08-19 2,753.60 2,765.01 2,753.12 2,763.60 0.0M
2024-08-16 2,746.87 2,759.09 2,742.28 2,751.73 0.0M
2024-08-15 2,721.56 2,748.21 2,711.06 2,740.76 0.0M
2024-08-14 2,704.35 2,712.05 2,699.90 2,709.98 0.0M
2024-08-13 2,687.43 2,691.19 2,667.49 2,687.86 0.0M
2024-08-12 2,684.67 2,689.20 2,669.44 2,675.95 0.0M
2024-08-09 2,671.50 2,693.09 2,660.45 2,672.94 0.0M
2024-08-08 2,638.03 2,669.52 2,616.06 2,665.97 0.0M
2024-08-07 2,631.53 2,668.37 2,629.23 2,657.10 0.0M
2024-08-06 2,646.80 2,652.41 2,592.78 2,614.30 0.0M
2024-08-05 2,598.75 2,629.17 2,565.07 2,622.07 0.0M
2024-08-02 2,745.32 2,745.32 2,677.58 2,684.78 0.0M
2024-08-01 2,831.13 2,831.13 2,768.18 2,771.36 0.0M
2024-07-31 2,848.50 2,857.22 2,835.49 2,841.53 0.0M
2024-07-30 2,816.54 2,832.50 2,816.18 2,826.51 0.0M
2024-07-29 2,821.21 2,835.22 2,809.81 2,809.81 0.0M
2024-07-26 2,781.28 2,811.21 2,780.90 2,807.47 0.0M
2024-07-25 2,773.73 2,791.92 2,752.23 2,791.52 0.0M
2024-07-24 2,809.96 2,810.35 2,790.46 2,797.31 0.0M
2024-07-23 2,836.21 2,844.58 2,813.22 2,829.00 0.0M
2024-07-22 2,805.07 2,840.57 2,802.82 2,826.70 0.0M
2024-07-19 2,805.49 2,807.48 2,791.89 2,792.23 0.0M
2024-07-18 2,824.05 2,831.45 2,795.68 2,809.09 0.0M
2024-07-17 2,811.26 2,815.02 2,787.27 2,809.19 0.0M
2024-07-16 2,811.78 2,828.53 2,804.19 2,826.40 0.0M
2024-07-15 2,834.47 2,835.60 2,813.01 2,818.47 0.0M
2024-07-12 2,793.43 2,852.87 2,793.43 2,847.87 0.0M
2024-07-11 2,766.75 2,789.41 2,756.56 2,783.66 0.0M
2024-07-10 2,748.21 2,755.22 2,734.47 2,754.92 0.0M
2024-07-09 2,775.85 2,775.85 2,738.16 2,743.11 0.0M
2024-07-08 2,768.65 2,783.63 2,761.46 2,778.75 0.0M
2024-07-05 2,790.84 2,798.32 2,765.40 2,770.45 0.0M
2024-07-04 2,785.92 2,800.20 2,779.65 2,786.74 0.0M
2024-07-03 2,782.15 2,800.44 2,774.43 2,780.79 0.0M
2024-07-02 2,790.72 2,791.15 2,762.07 2,770.56 0.0M
2024-07-01 2,809.75 2,811.25 2,788.37 2,802.93 0.0M
2024-06-28 2,787.18 2,791.95 2,775.83 2,785.37 0.0M
2024-06-27 2,787.94 2,791.81 2,771.62 2,771.62 0.0M
2024-06-26 2,793.30 2,813.57 2,778.36 2,788.99 0.0M
2024-06-25 2,802.93 2,803.38 2,772.64 2,775.66 0.0M
2024-06-24 2,765.39 2,814.41 2,762.02 2,813.03 0.0M
2024-06-20 2,774.83 2,795.23 2,773.88 2,792.18 0.0M
2024-06-19 2,784.41 2,784.41 2,769.74 2,769.74 0.0M
2024-06-18 2,793.08 2,794.16 2,771.30 2,785.26 0.0M
2024-06-17 2,791.61 2,801.78 2,765.45 2,776.42 0.0M
2024-06-15 2,814.47 2,780.99 2,780.99 2,780.99 0.0M
2024-06-14 2,814.47 2,814.59 2,772.95 2,780.99 0.0M
2024-06-13 2,847.00 2,848.37 2,807.07 2,808.43 0.0M
2024-06-12 2,814.54 2,854.34 2,813.48 2,849.78 0.0M
2024-06-11 2,826.18 2,834.07 2,789.85 2,803.59 0.0M
2024-06-10 2,827.82 2,829.93 2,803.93 2,819.11 0.0M
2024-06-07 2,839.29 2,851.11 2,822.63 2,843.26 0.0M
2024-06-05 2,818.17 2,832.31 2,814.25 2,828.11 0.0M
2024-06-04 2,825.33 2,826.20 2,797.51 2,803.93 0.0M
2024-06-03 2,847.25 2,856.97 2,824.77 2,831.01 0.0M
2024-05-31 2,814.03 2,824.89 2,802.03 2,822.29 0.0M
2024-05-30 2,794.21 2,813.75 2,789.81 2,811.50 0.0M
2024-05-29 2,829.33 2,832.74 2,799.34 2,799.65 0.0M
2024-05-28 2,850.70 2,855.46 2,821.92 2,834.37 0.0M
2024-05-27 2,839.30 2,848.56 2,833.92 2,847.85 0.0M
2024-05-24 2,837.39 2,843.22 2,822.87 2,841.10 0.0M
2024-05-23 2,854.91 2,866.92 2,849.19 2,859.79 0.0M
2024-05-22 2,847.14 2,855.92 2,838.59 2,851.67 0.0M
2024-05-21 2,842.98 2,848.35 2,829.93 2,848.04 0.0M
2024-05-20 2,821.29 2,847.87 2,821.29 2,847.87 0.0M
2024-05-17 2,817.68 2,822.31 2,802.25 2,814.67 0.0M
2024-05-16 2,841.90 2,842.90 2,814.55 2,820.96 0.0M
2024-05-15 2,853.56 2,856.90 2,831.94 2,840.20 0.0M
2024-05-14 2,835.00 2,848.48 2,829.76 2,846.53 0.0M
2024-05-13 2,834.12 2,837.55 2,825.27 2,834.75 0.0M
2024-05-10 2,821.29 2,842.52 2,813.18 2,836.23 0.0M
2024-05-08 2,793.27 2,812.37 2,792.57 2,793.01 0.0M
2024-05-07 2,777.38 2,795.81 2,762.50 2,795.81 0.0M
2024-05-06 2,747.89 2,765.48 2,739.89 2,765.48 0.0M
2024-05-03 2,730.24 2,747.66 2,719.40 2,736.88 0.0M
2024-05-02 2,738.82 2,742.20 2,717.75 2,720.18 0.0M
2024-04-30 2,764.24 2,766.74 2,734.92 2,752.68 0.0M
2024-04-29 2,760.45 2,768.11 2,756.40 2,761.53 0.0M
2024-04-26 2,724.39 2,754.94 2,721.61 2,747.24 0.0M
2024-04-25 2,729.29 2,731.92 2,693.84 2,711.83 0.0M
2024-04-24 2,719.83 2,740.50 2,698.59 2,726.77 0.0M
2024-04-23 2,698.77 2,725.26 2,692.10 2,722.20 0.0M
2024-04-22 2,694.11 2,702.10 2,681.06 2,686.58 0.0M
2024-04-19 2,664.70 2,679.45 2,654.90 2,677.54 0.0M
2024-04-18 2,698.97 2,700.73 2,673.52 2,693.58 0.0M
2024-04-17 2,660.46 2,700.61 2,659.85 2,678.77 0.0M
2024-04-16 2,668.21 2,677.54 2,654.58 2,663.58 0.0M
2024-04-15 2,695.01 2,724.43 2,692.78 2,697.83 0.0M
2024-04-12 2,696.43 2,717.64 2,677.81 2,681.37 0.0M
2024-04-11 2,689.12 2,694.85 2,648.91 2,673.08 0.0M
2024-04-10 2,701.71 2,716.03 2,673.24 2,694.51 0.0M
2024-04-09 2,693.90 2,703.71 2,683.77 2,688.43 0.0M
2024-04-08 2,687.07 2,702.76 2,679.79 2,697.18 0.0M
2024-04-05 2,664.45 2,679.87 2,655.24 2,678.55 0.0M
2024-04-04 2,688.96 2,700.24 2,682.71 2,697.14 0.0M
2024-04-03 2,681.50 2,691.24 2,672.41 2,686.08 0.0M
2024-04-02 2,699.21 2,713.73 2,674.46 2,681.80 0.0M
2024-03-28 2,713.51 2,717.01 2,686.96 2,688.56 0.0M
2024-03-27 2,718.99 2,732.30 2,704.75 2,711.37 0.0M
2024-03-26 2,690.80 2,719.85 2,685.52 2,715.57 0.0M
2024-03-25 2,704.08 2,710.64 2,685.49 2,693.43 0.0M
2024-03-22 2,690.44 2,715.02 2,688.40 2,704.76 0.0M
2024-03-21 2,679.09 2,703.84 2,674.77 2,703.19 0.0M
2024-03-20 2,650.33 2,666.38 2,639.56 2,657.83 0.0M
2024-03-19 2,637.52 2,656.59 2,635.98 2,656.04 0.0M
2024-03-18 2,678.70 2,680.54 2,642.33 2,645.80 0.0M
2024-03-15 2,671.00 2,689.27 2,669.63 2,677.36 0.0M
2024-03-14 2,677.37 2,686.67 2,666.19 2,670.86 0.0M
2024-03-13 2,670.12 2,675.35 2,655.04 2,670.70 0.0M
2024-03-12 2,632.22 2,668.77 2,631.38 2,664.48 0.0M
2024-03-11 2,615.21 2,625.29 2,608.89 2,622.92 0.0M
2024-03-08 2,618.25 2,640.33 2,613.81 2,631.84 0.0M
2024-03-07 2,590.26 2,621.98 2,581.27 2,614.98 0.0M
2024-03-06 2,585.26 2,603.26 2,582.08 2,601.15 0.0M
2024-03-05 2,588.22 2,598.25 2,580.87 2,588.42 0.0M
2024-03-04 2,604.46 2,604.75 2,586.51 2,593.91 0.0M
2024-03-01 2,601.95 2,610.82 2,594.01 2,600.11 0.0M
2024-02-29 2,588.89 2,597.32 2,576.26 2,590.39 0.0M
2024-02-28 2,573.84 2,586.46 2,573.84 2,583.89 0.0M
2024-02-27 2,573.23 2,579.50 2,566.63 2,576.86 0.0M
2024-02-26 2,568.84 2,578.03 2,564.58 2,572.96 0.0M
2024-02-23 2,557.88 2,572.07 2,550.36 2,569.67 0.0M
2024-02-22 2,568.95 2,579.55 2,553.97 2,560.35 0.0M
2024-02-21 2,547.50 2,550.78 2,535.71 2,547.56 0.0M
2024-02-20 2,543.18 2,548.60 2,532.44 2,546.17 0.0M
2024-02-19 2,535.81 2,549.61 2,535.36 2,546.21 0.0M
2024-02-16 2,525.99 2,549.56 2,524.82 2,543.55 0.0M
2024-02-15 2,504.79 2,521.91 2,504.33 2,517.71 0.0M
2024-02-14 2,478.87 2,496.32 2,478.35 2,491.53 0.0M
2024-02-13 2,495.14 2,496.15 2,469.45 2,482.64 0.0M
2024-02-12 2,486.44 2,499.13 2,485.62 2,497.83 0.0M
2024-02-09 2,489.79 2,497.65 2,473.40 2,480.83 0.0M
2024-02-08 2,495.68 2,498.88 2,483.39 2,490.08 0.0M
2024-02-07 2,488.55 2,497.07 2,485.14 2,488.66 0.0M
2024-02-06 2,482.99 2,492.20 2,468.46 2,489.10 0.0M
2024-02-05 2,500.06 2,500.91 2,466.44 2,469.62 0.0M
2024-02-02 2,515.22 2,518.09 2,501.75 2,501.97 0.0M
2024-02-01 2,490.14 2,512.04 2,483.49 2,495.35 0.0M
2024-01-31 2,509.26 2,510.19 2,493.05 2,493.77 0.0M
2024-01-30 2,514.86 2,518.36 2,499.62 2,507.02 0.0M
2024-01-29 2,502.35 2,516.38 2,491.42 2,506.56 0.0M
2024-01-26 2,488.88 2,511.10 2,483.24 2,509.00 0.0M
2024-01-25 2,478.16 2,502.26 2,470.95 2,501.10 0.0M
2024-01-24 2,493.56 2,500.03 2,479.11 2,486.95 0.0M
2024-01-23 2,474.06 2,480.08 2,457.87 2,471.70 0.0M
2024-01-22 2,448.83 2,469.66 2,448.83 2,465.86 0.0M
2024-01-19 2,454.78 2,459.30 2,427.39 2,431.71 0.0M
2024-01-18 2,437.62 2,450.65 2,428.38 2,443.79 0.0M
2024-01-17 2,436.44 2,440.62 2,421.65 2,434.90 0.0M
2024-01-16 2,471.52 2,472.62 2,456.53 2,464.34 0.0M
2024-01-15 2,505.27 2,506.14 2,476.92 2,482.85 0.0M
2024-01-12 2,483.46 2,505.60 2,483.46 2,501.49 0.0M
2024-01-11 2,500.99 2,510.34 2,473.77 2,477.33 0.0M
2024-01-10 2,481.82 2,489.53 2,476.02 2,482.86 0.0M
2024-01-09 2,503.15 2,504.06 2,472.66 2,485.45 0.0M
2024-01-08 2,484.56 2,500.12 2,472.15 2,500.07 0.0M
2024-01-05 2,492.49 2,496.13 2,476.80 2,479.68 0.0M
2024-01-04 2,499.35 2,505.20 2,488.43 2,503.78 0.0M
2024-01-03 2,537.20 2,539.54 2,484.78 2,496.25 0.0M
2024-01-02 2,546.16 2,562.10 2,527.06 2,538.14 0.0M