OMX Stockholm Small Cap GI (OMXSSCGI)

OMXSSCGI
🏛️ Schweden →
621.45
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
2024-12-30 540.41 541.61 538.17 541.26 0.0M
2024-12-27 536.52 542.44 536.05 541.40 0.0M
2024-12-23 535.78 536.35 532.86 535.88 0.0M
2024-12-20 533.58 536.14 527.73 535.83 0.0M
2024-12-19 537.00 537.38 533.66 535.75 0.0M
2024-12-18 536.43 540.37 536.23 538.42 0.0M
2024-12-17 537.48 539.28 536.56 537.18 0.0M
2024-12-16 536.17 541.17 536.17 539.16 0.0M
2024-12-13 534.30 536.83 533.76 535.67 0.0M
2024-12-12 531.70 535.18 530.24 534.16 0.0M
2024-12-11 538.07 538.17 531.71 533.50 0.0M
2024-12-10 538.64 539.17 535.30 537.93 0.0M
2024-12-09 540.63 545.11 538.28 539.08 0.0M
2024-12-06 532.37 540.88 532.37 540.88 0.0M
2024-12-05 532.79 535.48 531.38 532.59 0.0M
2024-12-04 533.24 534.95 532.36 533.54 0.0M
2024-12-03 537.64 539.02 532.95 533.84 0.0M
2024-12-02 534.93 540.15 534.93 538.57 0.0M
2024-11-29 539.02 542.32 536.07 542.32 0.0M
2024-11-28 535.15 539.71 535.15 539.71 0.0M
2024-11-27 532.30 537.84 532.14 533.42 0.0M
2024-11-26 532.35 533.39 530.40 532.28 0.0M
2024-11-25 529.36 534.32 529.36 533.04 0.0M
2024-11-22 528.23 530.81 526.43 530.62 0.0M
2024-11-21 526.95 528.38 524.19 527.06 0.0M
2024-11-20 529.17 531.31 526.02 526.74 0.0M
2024-11-19 529.22 533.39 525.35 527.55 0.0M
2024-11-18 536.00 537.27 528.11 529.37 0.0M
2024-11-15 541.03 541.35 537.04 538.21 0.0M
2024-11-14 535.85 539.77 535.72 539.77 0.0M
2024-11-13 538.05 539.25 533.92 535.13 0.0M
2024-11-12 542.33 542.78 537.32 538.10 0.0M
2024-11-11 545.64 547.79 542.88 543.69 0.0M
2024-11-08 546.50 547.53 543.34 547.03 0.0M
2024-11-07 540.43 543.91 538.70 543.91 0.0M
2024-11-06 549.38 550.88 541.50 543.16 0.0M
2024-11-05 551.94 553.64 550.00 550.77 0.0M
2024-11-04 555.30 555.92 552.15 552.80 0.0M
2024-11-01 558.30 559.40 554.42 556.04 0.0M
2024-10-31 562.21 562.57 556.75 558.34 0.0M
2024-10-30 561.86 563.44 558.88 562.20 0.0M
2024-10-29 562.99 565.23 561.66 563.10 0.0M
2024-10-28 559.61 562.47 559.39 561.75 0.0M
2024-10-25 555.35 561.68 554.87 558.08 0.0M
2024-10-24 558.64 561.46 554.60 554.95 0.0M
2024-10-23 565.94 565.94 558.07 558.07 0.0M
2024-10-22 567.27 567.97 559.14 565.41 0.0M
2024-10-21 567.62 569.37 564.32 566.29 0.0M
2024-10-18 566.41 568.58 565.55 567.68 0.0M
2024-10-17 566.82 568.77 566.45 567.12 0.0M
2024-10-16 562.91 566.14 562.91 566.14 0.0M
2024-10-15 562.76 564.08 561.73 562.86 0.0M
2024-10-14 564.77 565.93 561.34 563.25 0.0M
2024-10-11 560.75 564.27 560.75 564.27 0.0M
2024-10-10 565.83 566.31 560.66 560.66 0.0M
2024-10-09 566.83 567.23 563.98 565.39 0.0M
2024-10-08 567.22 569.59 566.15 566.83 0.0M
2024-10-07 570.72 572.04 566.76 567.19 0.0M
2024-10-04 567.84 572.03 567.84 570.67 0.0M
2024-10-03 567.62 568.01 565.29 566.74 0.0M
2024-10-02 567.20 570.09 566.48 567.26 0.0M
2024-10-01 570.20 570.77 566.63 567.09 0.0M
2024-09-30 570.15 571.33 568.76 569.22 0.0M
2024-09-27 566.33 571.51 566.04 570.47 0.0M
2024-09-26 566.33 568.00 565.39 566.31 0.0M
2024-09-25 561.89 567.12 561.89 566.01 0.0M
2024-09-24 568.69 569.70 561.21 562.69 0.0M
2024-09-23 572.02 572.89 567.31 567.89 0.0M
2024-09-20 577.77 577.84 572.18 572.18 0.0M
2024-09-19 577.98 580.85 575.80 576.75 0.0M
2024-09-18 578.07 578.91 574.42 575.64 0.0M
2024-09-17 577.25 579.63 576.13 577.61 0.0M
2024-09-16 575.49 577.82 573.16 576.28 0.0M
2024-09-13 584.10 584.92 575.46 575.53 0.0M
2024-09-12 580.99 586.18 580.99 582.62 0.0M
2024-09-11 584.49 585.98 580.79 580.79 0.0M
2024-09-10 595.38 596.34 584.09 584.99 0.0M
2024-09-09 596.38 597.93 593.92 595.47 0.0M
2024-09-06 600.61 601.80 595.50 596.13 0.0M
2024-09-05 601.87 605.46 600.05 601.14 0.0M
2024-09-04 602.64 602.82 598.34 602.28 0.0M
2024-09-03 610.04 612.31 603.11 603.30 0.0M
2024-09-02 622.87 623.30 608.85 610.20 0.0M
2024-08-30 620.69 623.81 620.69 623.13 0.0M
2024-08-29 622.18 622.85 618.64 619.99 0.0M
2024-08-28 625.94 625.94 621.68 621.90 0.0M
2024-08-27 626.67 627.87 622.98 625.04 0.0M
2024-08-26 625.45 627.24 624.11 626.41 0.0M
2024-08-23 620.60 626.72 620.16 626.24 0.0M
2024-08-22 623.99 623.99 619.25 620.80 0.0M
2024-08-21 625.79 628.79 623.44 624.41 0.0M
2024-08-20 627.28 629.16 624.21 624.21 0.0M
2024-08-19 627.77 628.07 624.92 627.16 0.0M
2024-08-16 633.28 633.63 625.30 627.59 0.0M
2024-08-15 627.09 631.59 627.09 631.59 0.0M
2024-08-14 635.30 636.74 627.47 627.47 0.0M
2024-08-13 635.90 637.47 631.07 633.84 0.0M
2024-08-12 631.32 636.77 630.80 634.00 0.0M
2024-08-09 628.94 633.66 628.56 631.78 0.0M
2024-08-08 625.98 628.10 621.02 627.48 0.0M
2024-08-07 615.93 626.78 615.61 625.19 0.0M
2024-08-06 607.63 621.07 607.63 613.14 0.0M
2024-08-05 608.62 608.62 586.64 604.51 0.0M
2024-08-02 641.89 641.96 628.31 628.34 0.0M
2024-08-01 647.49 649.33 642.88 643.56 0.0M
2024-07-31 648.20 649.67 646.68 648.46 0.0M
2024-07-30 649.72 652.63 647.04 648.01 0.0M
2024-07-29 652.98 654.10 644.90 650.19 0.0M
2024-07-26 655.55 659.92 653.08 653.08 0.0M
2024-07-25 654.94 655.71 650.79 654.94 0.0M
2024-07-24 657.46 658.16 653.90 653.94 0.0M
2024-07-23 658.66 659.94 655.73 657.62 0.0M
2024-07-22 654.53 657.84 652.05 657.40 0.0M
2024-07-19 658.89 659.28 649.92 654.03 0.0M
2024-07-18 660.84 661.20 656.34 659.15 0.0M
2024-07-17 660.59 663.16 657.62 660.05 0.0M
2024-07-16 654.68 659.80 654.02 659.80 0.0M
2024-07-15 652.89 655.61 651.57 654.34 0.0M
2024-07-12 645.74 656.54 645.46 655.53 0.0M
2024-07-11 644.94 648.01 642.02 646.08 0.0M
2024-07-10 642.64 645.99 641.15 644.40 0.0M
2024-07-09 643.14 645.42 640.69 642.17 0.0M
2024-07-08 644.35 646.07 641.02 642.88 0.0M
2024-07-05 632.97 644.23 632.06 643.64 0.0M
2024-07-04 633.97 635.65 632.07 633.10 0.0M
2024-07-03 633.92 634.31 629.84 633.26 0.0M
2024-07-02 635.14 635.59 631.50 632.96 0.0M
2024-07-01 632.71 637.22 631.31 634.04 0.0M
2024-06-28 634.44 637.18 631.88 634.82 0.0M
2024-06-27 629.81 633.04 627.37 632.93 0.0M
2024-06-26 633.42 637.13 627.88 629.32 0.0M
2024-06-25 636.95 638.98 631.59 632.46 0.0M
2024-06-24 638.54 639.34 636.35 636.74 0.0M
2024-06-20 639.65 639.93 633.89 638.12 0.0M
2024-06-19 642.75 642.75 639.08 639.76 0.0M
2024-06-18 648.15 648.37 640.32 642.00 0.0M
2024-06-17 657.86 659.11 645.43 648.44 0.0M
2024-06-15 663.34 655.69 655.69 655.69 0.0M
2024-06-14 663.34 663.34 654.25 655.69 0.0M
2024-06-13 665.23 666.41 660.30 661.22 0.0M
2024-06-12 657.81 665.03 655.40 664.49 0.0M
2024-06-11 659.21 659.21 654.93 657.32 0.0M
2024-06-10 663.78 663.78 658.59 660.83 0.0M
2024-06-07 659.62 663.50 659.62 663.37 0.0M
2024-06-05 660.60 663.29 657.71 659.54 0.0M
2024-06-04 659.16 662.05 658.47 659.39 0.0M
2024-06-03 658.59 663.47 657.44 658.72 0.0M
2024-05-31 645.40 658.12 642.82 657.00 0.0M
2024-05-30 634.65 645.67 634.44 645.53 0.0M
2024-05-29 633.51 638.30 633.21 636.84 0.0M
2024-05-28 625.60 633.27 624.84 633.13 0.0M
2024-05-27 624.46 626.92 621.45 623.25 0.0M
2024-05-24 620.75 622.81 619.46 622.00 0.0M
2024-05-23 624.35 626.19 620.27 622.52 0.0M
2024-05-22 620.49 625.45 620.49 625.12 0.0M
2024-05-21 620.68 622.55 618.77 621.03 0.0M
2024-05-20 617.11 622.43 616.98 620.52 0.0M
2024-05-17 614.89 615.84 611.35 615.76 0.0M
2024-05-16 611.93 614.25 609.28 614.25 0.0M
2024-05-15 610.40 613.60 610.40 612.34 0.0M
2024-05-14 605.42 610.92 603.66 610.74 0.0M
2024-05-13 601.79 604.87 599.04 604.82 0.0M
2024-05-10 596.76 600.56 596.21 598.97 0.0M
2024-05-08 594.87 597.06 593.41 593.42 0.0M
2024-05-07 597.20 597.20 591.73 594.27 0.0M
2024-05-06 591.91 595.80 591.91 595.37 0.0M
2024-05-03 587.52 591.38 586.95 589.41 0.0M
2024-05-02 584.25 591.62 584.23 588.47 0.0M
2024-04-30 584.06 586.03 583.41 584.87 0.0M
2024-04-29 583.66 584.06 580.33 583.62 0.0M
2024-04-26 577.80 584.38 576.15 584.01 0.0M
2024-04-25 579.93 581.02 572.72 575.91 0.0M
2024-04-24 590.10 590.38 579.80 580.36 0.0M
2024-04-23 583.29 587.15 583.29 586.82 0.0M
2024-04-22 584.54 585.68 580.99 583.00 0.0M
2024-04-19 587.05 587.20 581.42 586.41 0.0M
2024-04-18 587.58 588.88 586.15 588.73 0.0M
2024-04-17 589.83 591.15 586.39 587.02 0.0M
2024-04-16 586.60 589.04 583.21 588.92 0.0M
2024-04-15 596.16 596.24 587.67 587.88 0.0M
2024-04-12 600.07 604.18 595.28 596.42 0.0M
2024-04-11 599.06 599.47 592.38 597.57 0.0M
2024-04-10 601.91 604.80 597.58 598.29 0.0M
2024-04-09 601.52 603.60 599.56 601.30 0.0M
2024-04-08 599.36 603.11 598.12 601.12 0.0M
2024-04-05 594.58 599.31 593.32 597.67 0.0M
2024-04-04 594.82 599.32 593.04 598.32 0.0M
2024-04-03 588.79 593.59 587.52 593.01 0.0M
2024-04-02 588.02 588.30 583.20 585.84 0.0M
2024-03-28 585.94 588.05 584.34 587.33 0.0M
2024-03-27 579.58 586.64 579.58 585.13 0.0M
2024-03-26 577.19 580.71 577.19 578.51 0.0M
2024-03-25 575.61 579.01 573.14 577.42 0.0M
2024-03-22 572.08 577.46 571.89 575.43 0.0M
2024-03-21 569.88 574.86 569.76 574.50 0.0M
2024-03-20 579.92 579.98 567.35 568.76 0.0M
2024-03-19 577.04 578.81 574.40 578.81 0.0M
2024-03-18 581.55 583.61 575.67 576.70 0.0M
2024-03-15 587.07 587.07 579.59 581.35 0.0M
2024-03-14 588.91 589.94 583.46 584.42 0.0M
2024-03-13 585.11 590.19 581.05 585.98 0.0M
2024-03-12 574.30 585.85 573.89 584.19 0.0M
2024-03-11 564.58 577.48 564.22 573.14 0.0M
2024-03-08 565.25 567.33 563.55 566.08 0.0M
2024-03-07 564.12 566.14 559.73 564.99 0.0M
2024-03-06 567.66 567.66 561.52 563.72 0.0M
2024-03-05 566.97 575.33 564.05 566.09 0.0M
2024-03-04 571.89 571.89 563.56 565.79 0.0M
2024-03-01 568.43 571.37 565.04 571.37 0.0M
2024-02-29 564.70 567.14 560.43 566.55 0.0M
2024-02-28 567.00 568.39 561.09 563.63 0.0M
2024-02-27 567.88 568.27 564.67 566.34 0.0M
2024-02-26 570.43 571.56 565.54 567.03 0.0M
2024-02-23 568.35 583.14 567.41 571.12 0.0M
2024-02-22 564.85 566.88 560.38 566.09 0.0M
2024-02-21 568.39 568.63 563.28 564.09 0.0M
2024-02-20 570.70 571.73 566.38 567.62 0.0M
2024-02-19 576.59 576.59 568.97 571.24 0.0M
2024-02-16 565.83 577.67 563.20 577.67 0.0M
2024-02-15 572.85 572.85 561.37 565.62 0.0M
2024-02-14 565.56 572.29 563.35 571.80 0.0M
2024-02-13 572.05 572.63 565.13 566.63 0.0M
2024-02-12 574.18 574.95 570.22 572.86 0.0M
2024-02-09 569.74 572.27 568.46 571.40 0.0M
2024-02-08 566.76 571.09 566.76 569.70 0.0M
2024-02-07 569.38 571.29 565.63 566.87 0.0M
2024-02-06 571.81 572.32 566.49 570.04 0.0M
2024-02-05 581.18 581.87 570.86 570.86 0.0M
2024-02-02 585.25 587.23 579.77 580.61 0.0M
2024-02-01 583.36 586.43 581.43 583.13 0.0M
2024-01-31 585.06 587.09 582.77 584.06 0.0M
2024-01-30 587.85 588.64 583.94 585.45 0.0M
2024-01-29 579.94 589.08 577.90 587.21 0.0M
2024-01-26 575.19 578.38 573.79 577.89 0.0M
2024-01-25 574.48 576.57 573.21 574.82 0.0M
2024-01-24 575.52 577.57 573.74 574.27 0.0M
2024-01-23 575.61 576.83 572.22 574.73 0.0M
2024-01-22 585.13 586.95 572.52 577.36 0.0M
2024-01-19 589.05 590.10 582.15 584.34 0.0M
2024-01-18 584.81 587.83 584.81 587.52 0.0M
2024-01-17 588.87 588.87 581.40 583.06 0.0M
2024-01-16 591.39 591.39 585.56 588.65 0.0M
2024-01-15 599.14 599.89 590.15 591.95 0.0M
2024-01-12 596.57 601.15 595.46 598.37 0.0M
2024-01-11 599.20 602.34 596.07 596.80 0.0M
2024-01-10 601.70 603.21 598.27 598.94 0.0M
2024-01-09 597.01 601.88 596.61 600.76 0.0M
2024-01-08 594.66 597.25 590.88 596.69 0.0M
2024-01-05 598.07 599.24 592.40 593.63 0.0M
2024-01-04 600.27 601.02 593.77 598.02 0.0M
2024-01-03 601.42 602.49 594.03 597.33 0.0M
2024-01-02 594.81 600.86 593.94 600.86 0.0M