OMX Stockholm Insurance PI Index (SX3030PI)

SX3030PI
🏛️ Schweden →
1,242.54
Letzte Aktualisierung: 2025-09-28
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 1,058.86 1,093.32 1,058.86 1,090.92 0.0M
2022-12-29 1,036.11 1,061.33 1,029.65 1,059.66 0.0M
2022-12-28 1,048.47 1,048.57 1,028.90 1,036.16 0.0M
2022-12-27 1,018.96 1,060.68 1,018.96 1,052.50 0.0M
2022-12-23 1,007.84 1,028.27 1,004.82 1,027.83 0.0M
2022-12-22 989.83 1,008.70 983.56 1,004.62 0.0M
2022-12-21 1,006.88 1,012.53 981.74 989.89 0.0M
2022-12-20 984.76 1,010.86 966.98 1,006.83 0.0M
2022-12-19 983.67 998.42 981.38 986.45 0.0M
2022-12-16 1,045.79 1,048.34 983.67 983.67 0.0M
2022-12-15 1,027.94 1,057.98 1,025.76 1,046.57 0.0M
2022-12-14 1,021.54 1,052.15 1,020.63 1,039.39 0.0M
2022-12-13 1,011.10 1,021.80 1,008.08 1,021.54 0.0M
2022-12-12 1,015.60 1,025.23 1,008.73 1,011.05 0.0M
2022-12-09 996.03 1,022.01 992.91 1,015.55 0.0M
2022-12-08 999.86 1,000.01 978.28 996.03 0.0M
2022-12-07 995.72 1,004.20 985.33 1,000.61 0.0M
2022-12-06 1,000.72 1,023.72 982.78 996.50 0.0M
2022-12-05 975.39 1,002.33 974.59 989.42 0.0M
2022-12-02 981.25 1,005.40 963.39 975.34 0.0M
2022-12-01 961.17 991.91 961.17 978.02 0.0M
2022-11-30 939.98 979.77 939.98 957.85 0.0M
2022-11-29 954.12 979.46 954.12 958.61 0.0M
2022-11-28 955.15 964.65 950.07 953.31 0.0M
2022-11-25 955.13 967.99 946.81 960.24 0.0M
2022-11-24 948.30 966.65 946.09 950.95 0.0M
2022-11-23 954.12 963.26 940.82 948.30 0.0M
2022-11-22 944.15 964.10 934.18 954.12 0.0M
2022-11-21 939.16 959.94 935.84 944.98 0.0M
2022-11-18 946.64 947.47 939.16 939.16 0.0M
2022-11-17 931.68 947.47 931.68 947.47 0.0M
2022-11-16 935.84 944.15 930.85 933.34 0.0M
2022-11-15 932.51 947.47 924.20 935.84 0.0M
2022-11-14 900.93 934.18 900.93 932.51 0.0M
2022-11-11 905.92 915.89 898.44 900.93 0.0M
2022-11-10 919.22 921.71 904.26 914.23 0.0M
2022-11-09 890.96 928.36 890.96 927.53 0.0M
2022-11-08 872.67 897.61 872.67 897.61 0.0M
2022-11-07 861.04 880.98 861.04 877.66 0.0M
2022-11-04 876.83 880.98 860.21 861.04 0.0M
2022-11-03 869.35 879.32 869.35 876.83 0.0M
2022-11-02 876.00 892.62 872.67 874.34 0.0M
2022-11-01 874.34 894.28 874.34 876.00 0.0M
2022-10-31 854.39 885.97 854.39 874.34 0.0M
2022-10-28 859.38 879.32 854.39 854.39 0.0M
2022-10-27 858.54 873.50 835.27 859.38 0.0M
2022-10-26 864.36 866.86 847.74 859.38 0.0M
2022-10-25 825.47 883.48 825.47 864.36 0.0M
2022-10-24 770.61 790.89 767.62 785.90 0.0M
2022-10-21 750.00 780.25 749.00 770.61 0.0M
2022-10-20 752.66 755.98 747.01 750.00 0.0M
2022-10-19 748.01 768.28 733.05 753.32 0.0M
2022-10-18 764.63 764.63 733.71 747.67 0.0M
2022-10-17 738.36 763.30 738.36 752.99 0.0M
2022-10-14 743.02 755.32 738.03 738.03 0.0M
2022-10-13 727.06 743.02 718.42 743.02 0.0M
2022-10-12 739.36 739.36 711.77 727.06 0.0M
2022-10-11 731.72 745.35 727.73 739.36 0.0M
2022-10-10 741.69 743.02 721.74 736.70 0.0M
2022-10-07 735.04 747.01 724.73 747.01 0.0M
2022-10-06 738.70 745.68 719.08 735.04 0.0M
2022-10-05 745.01 747.01 735.04 738.70 0.0M
2022-10-04 741.36 745.68 733.05 745.01 0.0M
2022-10-03 748.01 748.01 728.72 741.36 0.0M
2022-09-30 736.04 747.34 736.04 747.34 0.0M
2022-09-29 746.01 746.01 705.45 738.70 0.0M
2022-09-28 714.76 746.01 696.48 746.01 0.0M
2022-09-27 714.76 730.05 714.43 729.72 0.0M
2022-09-26 731.38 731.38 714.76 714.76 0.0M
2022-09-23 748.01 754.65 714.76 723.40 0.0M
2022-09-22 744.02 749.34 724.40 741.02 0.0M
2022-09-21 751.66 752.33 738.70 744.02 0.0M
2022-09-20 732.38 750.33 728.72 750.33 0.0M
2022-09-19 752.66 752.66 723.74 735.37 0.0M
2022-09-16 742.69 760.31 742.69 752.66 0.0M
2022-09-15 750.33 755.98 742.69 742.69 0.0M
2022-09-14 761.97 762.97 748.01 750.33 0.0M
2022-09-13 764.63 768.28 751.00 756.32 0.0M
2022-09-12 754.32 770.61 754.32 765.63 0.0M
2022-09-09 752.33 761.97 752.33 754.32 0.0M
2022-09-08 751.33 754.32 737.37 750.33 0.0M
2022-09-07 748.67 756.65 737.03 751.33 0.0M
2022-09-06 748.67 759.64 744.35 748.67 0.0M
2022-09-05 764.63 764.63 738.70 749.00 0.0M
2022-09-02 752.66 772.94 751.33 770.61 0.0M
2022-09-01 760.97 771.28 747.34 748.34 0.0M
2022-08-31 772.94 785.57 766.62 772.27 0.0M
2022-08-30 760.64 787.23 760.64 773.60 0.0M
2022-08-29 780.25 785.90 756.65 785.90 0.0M
2022-08-26 786.24 786.24 771.28 780.25 0.0M
2022-08-25 795.88 800.53 780.25 795.55 0.0M
2022-08-24 793.88 797.21 778.92 789.56 0.0M
2022-08-23 782.25 796.88 782.25 793.88 0.0M
2022-08-22 820.81 826.46 782.25 782.25 0.0M
2022-08-19 823.14 828.79 814.83 820.48 0.0M
2022-08-18 799.87 830.78 789.89 829.45 0.0M
2022-08-17 846.91 846.91 793.55 799.87 0.0M
2022-08-16 824.47 824.47 812.17 817.49 0.0M
2022-08-15 880.15 880.15 817.49 823.80 0.0M
2022-08-12 861.04 887.63 850.23 871.01 0.0M
2022-08-11 847.74 862.70 838.60 861.04 0.0M
2022-08-10 793.22 838.60 791.89 837.77 0.0M
2022-08-09 785.57 802.86 785.57 792.89 0.0M
2022-08-08 781.25 796.88 781.25 785.57 0.0M
2022-08-05 806.18 806.18 776.93 784.91 0.0M
2022-08-04 797.87 807.51 795.55 806.18 0.0M
2022-08-03 802.53 820.15 791.89 800.53 0.0M
2022-08-02 773.60 809.84 773.60 803.19 0.0M
2022-08-01 814.49 820.81 772.61 795.88 0.0M
2022-07-29 797.87 820.15 797.87 811.17 0.0M
2022-07-28 792.89 818.48 780.92 797.87 0.0M
2022-07-27 822.47 822.47 781.25 792.89 0.0M
2022-07-26 822.81 827.79 793.55 827.79 0.0M
2022-07-25 806.18 829.79 797.54 828.46 0.0M
2022-07-22 769.28 807.51 767.62 795.55 0.0M
2022-07-21 677.53 779.59 677.53 767.29 0.0M
2022-07-20 658.24 658.24 651.60 653.26 0.0M
2022-07-19 668.22 668.22 648.27 654.59 0.0M
2022-07-18 667.89 674.87 658.24 666.56 0.0M
2022-07-15 651.93 681.52 651.93 667.89 0.0M
2022-07-14 677.53 677.53 650.93 660.90 0.0M
2022-07-13 698.14 701.80 677.19 677.53 0.0M
2022-07-12 704.12 713.10 688.83 704.79 0.0M
2022-07-11 682.18 731.38 677.53 704.12 0.0M
2022-07-08 674.20 694.15 674.20 682.18 0.0M
2022-07-07 670.88 676.20 660.24 674.20 0.0M
2022-07-06 656.91 671.54 648.27 670.88 0.0M
2022-07-05 673.87 685.84 651.60 656.91 0.0M
2022-07-04 659.24 676.86 659.24 673.87 0.0M
2022-07-01 672.87 673.20 656.58 659.24 0.0M
2022-06-30 687.50 687.50 654.26 663.56 0.0M
2022-06-29 682.85 692.82 680.19 687.83 0.0M
2022-06-28 674.87 698.14 673.54 674.20 0.0M
2022-06-27 640.29 678.52 640.29 675.86 0.0M
2022-06-23 635.64 640.96 631.65 637.30 0.0M
2022-06-22 653.92 653.92 625.00 634.97 0.0M
2022-06-21 654.26 670.21 653.92 653.92 0.0M
2022-06-20 664.89 664.89 647.27 653.92 0.0M
2022-06-17 653.59 675.53 653.26 653.26 0.0M
2022-06-16 664.89 671.88 656.58 656.58 0.0M
2022-06-15 665.23 681.18 659.24 669.88 0.0M
2022-06-14 671.88 683.18 654.26 664.23 0.0M
2022-06-13 671.54 673.54 654.92 671.88 0.0M
2022-06-10 698.14 698.14 668.22 673.20 0.0M
2022-06-09 704.45 715.09 698.14 700.80 0.0M
2022-06-08 700.13 712.77 695.81 703.13 0.0M
2022-06-07 723.07 724.73 691.82 700.13 0.0M
2022-06-03 703.79 724.73 703.79 723.07 0.0M
2022-06-02 713.43 713.43 698.14 703.13 0.0M
2022-06-01 711.10 716.42 702.13 706.78 0.0M
2022-05-31 734.38 734.38 709.77 711.10 0.0M
2022-05-30 700.47 734.38 700.47 734.38 0.0M
2022-05-27 690.82 701.46 690.82 698.14 0.0M
2022-05-25 699.80 713.76 686.17 690.16 0.0M
2022-05-24 739.69 739.69 696.48 707.11 0.0M
2022-05-23 761.30 772.61 733.05 739.69 0.0M
2022-05-20 761.30 774.27 756.32 761.30 0.0M
2022-05-19 765.63 765.63 737.37 761.30 0.0M
2022-05-18 771.94 772.94 757.65 765.63 0.0M
2022-05-17 766.29 781.25 766.29 771.94 0.0M
2022-05-16 768.28 772.94 762.97 764.63 0.0M
2022-05-13 756.32 777.59 756.32 767.95 0.0M
2022-05-12 756.32 765.63 752.66 761.64 0.0M
2022-05-11 761.64 791.89 751.33 758.98 0.0M
2022-05-10 748.01 777.26 748.01 761.64 0.0M
2022-05-09 768.62 768.62 731.38 755.65 0.0M
2022-05-06 761.30 786.90 759.64 768.62 0.0M
2022-05-05 789.56 801.20 760.64 760.64 0.0M
2022-05-04 760.64 797.21 760.64 788.90 0.0M
2022-05-03 758.31 785.90 758.31 784.57 0.0M
2022-05-02 797.87 797.87 758.31 758.31 0.0M
2022-04-29 769.95 797.54 765.63 794.88 0.0M
2022-04-28 751.00 771.28 748.01 756.98 0.0M
2022-04-27 782.91 793.22 749.00 753.32 0.0M
2022-04-26 790.89 806.52 790.89 798.20 0.0M
2022-04-25 799.53 808.18 789.89 790.56 0.0M
2022-04-22 797.87 813.83 797.54 799.53 0.0M
2022-04-21 802.19 814.16 796.21 797.87 0.0M
2022-04-20 799.87 806.85 794.55 802.19 0.0M
2022-04-19 796.21 805.19 794.55 799.87 0.0M
2022-04-14 805.85 805.85 795.21 795.21 0.0M
2022-04-13 808.51 814.49 794.55 800.53 0.0M
2022-04-12 801.20 814.16 797.87 798.54 0.0M
2022-04-11 809.84 809.84 797.87 801.20 0.0M
2022-04-08 804.60 814.49 799.29 809.76 0.0M
2022-04-07 799.70 813.41 797.71 799.29 0.0M
2022-04-06 809.01 823.72 795.79 799.70 0.0M
2022-04-05 802.94 814.99 793.30 798.20 0.0M
2022-04-04 828.71 836.10 801.53 802.94 0.0M
2022-04-01 811.84 833.11 810.17 827.79 0.0M
2022-03-31 831.12 836.10 806.18 811.84 0.0M
2022-03-30 809.84 827.46 794.22 824.14 0.0M
2022-03-29 798.87 822.81 796.54 796.54 0.0M
2022-03-28 797.87 811.50 795.21 798.87 0.0M
2022-03-25 781.25 805.85 776.93 795.21 0.0M
2022-03-24 804.85 805.19 777.59 783.24 0.0M
2022-03-23 806.18 814.49 799.20 804.52 0.0M
2022-03-22 796.21 821.14 793.22 804.52 0.0M
2022-03-21 783.91 804.52 782.25 794.55 0.0M
2022-03-18 781.25 789.89 765.63 776.93 0.0M
2022-03-17 766.29 787.57 765.96 781.25 0.0M
2022-03-16 757.31 776.93 756.98 765.96 0.0M
2022-03-15 759.64 761.30 748.01 757.31 0.0M
2022-03-14 751.33 780.92 750.00 759.64 0.0M
2022-03-11 761.30 792.22 751.33 751.33 0.0M
2022-03-10 764.63 788.56 747.01 747.01 0.0M
2022-03-09 741.36 773.60 741.36 754.32 0.0M
2022-03-08 746.34 770.61 736.37 741.36 0.0M
2022-03-07 723.07 779.26 672.87 746.34 0.0M
2022-03-04 748.01 748.01 697.47 724.40 0.0M
2022-03-03 781.25 795.55 739.69 748.01 0.0M
2022-03-02 781.25 791.56 771.94 783.24 0.0M
2022-03-01 805.19 807.85 776.93 790.56 0.0M
2022-02-28 781.25 818.48 776.93 805.19 0.0M
2022-02-25 807.51 808.84 772.94 788.23 0.0M
2022-02-24 721.41 788.56 721.41 774.60 0.0M
2022-02-23 789.89 805.52 779.26 779.26 0.0M
2022-02-22 789.56 813.83 780.25 790.89 0.0M
2022-02-21 799.53 810.84 780.25 806.85 0.0M
2022-02-18 819.81 819.81 793.55 801.20 0.0M
2022-02-17 826.46 837.77 821.14 821.14 0.0M
2022-02-16 831.12 831.12 821.81 826.46 0.0M
2022-02-15 831.12 838.60 824.80 832.78 0.0M
2022-02-14 850.23 850.23 799.53 831.12 0.0M
2022-02-11 880.98 880.98 861.87 861.87 0.0M
2022-02-10 871.01 900.93 865.19 880.98 0.0M
2022-02-09 897.61 907.58 850.23 873.50 0.0M
2022-02-08 883.48 928.36 883.48 903.42 0.0M
2022-02-07 908.41 918.38 895.94 905.92 0.0M
2022-02-04 912.57 912.57 889.30 909.24 0.0M
2022-02-03 910.07 912.57 897.61 912.57 0.0M
2022-02-02 895.11 910.07 890.13 910.07 0.0M
2022-02-01 882.65 905.09 880.98 895.94 0.0M
2022-01-31 895.11 904.26 879.32 886.80 0.0M
2022-01-28 880.98 895.11 856.05 895.11 0.0M
2022-01-27 887.63 907.58 876.00 880.98 0.0M
2022-01-26 876.83 907.58 876.83 895.94 0.0M
2022-01-25 873.50 900.10 871.01 876.00 0.0M
2022-01-24 909.24 909.24 866.02 871.01 0.0M
2022-01-21 904.26 927.53 893.45 914.23 0.0M
2022-01-20 931.68 932.51 900.93 904.26 0.0M
2022-01-19 947.47 949.97 924.20 931.68 0.0M
2022-01-18 947.47 957.45 944.15 954.95 0.0M
2022-01-17 949.97 954.95 940.82 947.47 0.0M
2022-01-14 930.85 954.12 930.85 949.97 0.0M
2022-01-13 955.78 955.78 923.37 930.85 0.0M
2022-01-12 951.63 951.63 930.85 939.99 0.0M
2022-01-11 934.18 955.78 929.19 951.63 0.0M
2022-01-10 955.78 963.26 930.02 941.66 0.0M
2022-01-07 949.14 972.41 939.99 950.80 0.0M
2022-01-05 949.97 955.78 944.98 955.78 0.0M
2022-01-04 964.10 964.10 947.47 954.95 0.0M
2022-01-03 975.73 975.73 963.26 964.10 0.0M