Deutsche Märkte schließen in 3 Stunden 24 Minuten

OMX Stockholm 30 Index (^OMX)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
1.826,81+15,02 (+0,83%)
Ab 02:06PM CEST. Markt geöffnet.
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20221.825,751.836,621.815,431.826,811.826,81-
26. Sept. 20221.807,021.834,911.805,491.811,781.811,78-
23. Sept. 20221.836,711.840,651.799,791.817,961.817,96-
22. Sept. 20221.851,681.868,421.835,381.837,911.837,91-
21. Sept. 20221.846,791.882,241.842,251.878,771.878,77-
20. Sept. 20221.889,031.900,311.856,671.856,671.856,67-
19. Sept. 20221.878,851.885,921.854,131.877,921.877,92-
16. Sept. 20221.894,271.901,401.881,511.881,511.881,51-
15. Sept. 20221.915,591.932,351.908,141.911,791.911,79-
14. Sept. 20221.926,601.937,201.910,271.916,361.916,36-
13. Sept. 20221.982,751.985,201.938,231.938,231.938,23-
12. Sept. 20221.943,561.975,741.941,771.974,541.974,54-
09. Sept. 20221.911,881.941,101.911,001.934,061.934,06-
08. Sept. 20221.905,701.916,501.872,951.907,311.907,31-
07. Sept. 20221.886,431.902,291.875,661.897,761.897,76-
06. Sept. 20221.898,231.920,571.888,861.903,251.903,25-
05. Sept. 20221.886,601.901,711.878,371.898,811.898,8187.599.600
02. Sept. 20221.893,361.925,921.882,961.925,041.925,04-
01. Sept. 20221.903,961.907,131.875,491.875,491.875,49-
31. Aug. 20221.950,351.951,181.920,231.920,231.920,23-
30. Aug. 20221.945,491.975,591.936,181.942,431.942,43-
29. Aug. 20221.933,971.949,491.919,041.940,131.940,13-
26. Aug. 20221.998,162.000,671.954,971.956,171.956,17-
25. Aug. 20221.995,091.998,671.975,511.987,321.987,32-
24. Aug. 20221.977,801.992,441.965,391.983,581.983,58-
23. Aug. 20221.986,792.005,201.980,231.985,631.985,63-
22. Aug. 20222.033,082.035,861.995,821.995,991.995,99-
19. Aug. 20222.044,212.053,172.037,872.037,972.037,97-
18. Aug. 20222.034,292.057,782.034,102.053,332.053,33-
17. Aug. 20222.059,572.065,122.031,992.034,762.034,76-
16. Aug. 20222.043,832.059,312.038,692.058,942.058,9486.823.200
15. Aug. 20222.039,062.046,162.031,012.036,672.036,67-
12. Aug. 20222.030,002.041,092.027,612.032,512.032,51-
11. Aug. 20222.037,162.037,552.016,602.024,482.024,48-
10. Aug. 20221.979,162.025,481.975,192.025,482.025,48-
09. Aug. 20222.013,522.017,311.981,721.987,681.987,68-
08. Aug. 20222.015,672.026,872.003,862.017,152.017,15-
05. Aug. 20222.024,222.029,801.998,491.998,571.998,57-
04. Aug. 20222.011,952.026,912.009,962.020,832.020,83-
03. Aug. 20221.990,832.010,621.987,562.005,582.005,58-
02. Aug. 20221.996,682.004,141.987,581.993,921.993,92-
01. Aug. 20222.031,992.039,962.000,372.011,112.011,11-
29. Juli 20222.007,332.035,432.004,122.032,532.032,53-
28. Juli 20221.982,201.996,021.978,451.996,021.996,02-
27. Juli 20221.972,331.981,711.965,271.971,381.971,38-
26. Juli 20221.971,191.983,441.961,191.962,971.962,97-
25. Juli 20221.970,701.981,721.965,921.970,891.970,89-
22. Juli 20221.973,171.990,181.962,661.979,701.979,70-
21. Juli 20221.953,741.981,921.940,231.975,971.975,97-
20. Juli 20221.968,111.978,871.950,961.961,311.961,31-
19. Juli 20221.919,861.961,381.904,071.961,121.961,12129.315.700
18. Juli 20221.920,311.938,321.911,791.930,501.930,50-
15. Juli 20221.906,291.906,621.873,951.903,821.903,82-
14. Juli 20221.922,151.927,921.885,871.903,511.903,51-
13. Juli 20221.958,841.963,561.917,651.931,271.931,27-
12. Juli 20221.924,291.968,811.916,691.968,811.968,81-
11. Juli 20221.941,701.952,771.934,871.937,491.937,49-
08. Juli 20221.955,771.971,061.943,681.971,041.971,04-
07. Juli 20221.935,771.955,121.926,921.954,581.954,58-
06. Juli 20221.889,911.923,871.888,341.918,671.918,67-
05. Juli 20221.904,961.911,821.865,141.866,161.866,16-
04. Juli 20221.889,161.901,301.881,091.893,561.893,5678.007.700
01. Juli 20221.860,721.897,181.850,401.875,941.875,94-
30. Juni 20221.884,931.887,011.858,121.872,681.872,68-
29. Juni 20221.898,631.918,501.895,671.908,311.908,31-
28. Juni 20221.927,581.940,621.911,541.913,141.913,14-
27. Juni 20221.902,081.930,781.901,111.924,841.924,84-
23. Juni 20221.885,021.892,041.861,741.865,541.865,54-
22. Juni 20221.881,031.898,751.864,531.895,841.895,84-
21. Juni 20221.904,251.924,361.900,121.903,381.903,38-
20. Juni 20221.891,931.900,291.881,231.895,241.895,2469.078.700
17. Juni 20221.896,711.911,841.882,921.884,271.884,27-
16. Juni 20221.940,951.945,691.883,231.890,331.890,33108.014.000
15. Juni 20221.952,411.957,671.927,001.946,861.946,86-
14. Juni 20221.967,641.973,121.927,031.931,391.931,39-
13. Juni 20221.963,171.977,631.948,871.956,511.956,51-
10. Juni 20222.027,722.030,761.988,691.990,801.990,80-
09. Juni 20222.061,132.071,322.042,192.044,062.044,06-
08. Juni 20222.085,542.086,202.059,442.069,932.069,93-
07. Juni 20222.077,502.082,712.054,442.074,212.074,21-
03. Juni 20222.091,952.092,262.067,722.069,412.069,41-
02. Juni 20222.049,202.080,522.047,092.075,682.075,68-
01. Juni 20222.057,532.062,952.038,412.041,262.041,2685.925.700
31. Mai 20222.072,812.074,312.042,642.042,642.042,64-
30. Mai 20222.070,952.086,102.069,612.075,282.075,2870.576.400
27. Mai 20222.021,192.058,102.016,102.058,102.058,10-
25. Mai 20222.014,552.019,781.981,821.981,821.981,82-
24. Mai 20222.004,102.017,991.995,182.001,102.001,1088.741.800
23. Mai 20222.019,212.025,141.998,842.018,872.018,87-
20. Mai 20222.007,232.020,101.987,781.994,091.994,09-
19. Mai 20221.976,011.997,351.967,431.992,401.992,40-
18. Mai 20222.033,942.038,752.001,252.002,542.002,5491.331.400
17. Mai 20222.020,022.039,862.013,882.027,342.027,34-
16. Mai 20222.005,772.021,331.996,252.004,492.004,49-
13. Mai 20221.995,012.015,901.979,552.011,332.011,33-
12. Mai 20221.940,651.976,821.936,371.973,481.973,48-
11. Mai 20221.958,351.977,661.943,051.977,471.977,47-
10. Mai 20221.932,401.973,591.924,851.943,111.943,11-
09. Mai 20221.946,891.958,851.908,971.914,831.914,83-
06. Mai 20221.972,951.980,661.939,251.962,001.962,00-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...