Deutsche Märkte geschlossen

OMX Stockholm 30 Index (^OMX)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
2.566,49+7,98 (+0,31%)
Börsenschluss: 05:35PM CEST
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20242.573,972.575,012.554,022.566,492.566,49-
17. Juni 20242.572,062.581,682.548,012.558,512.558,51-
14. Juni 20242.592,232.592,432.554,782.561,602.561,60-
13. Juni 20242.624,832.625,162.586,072.587,112.587,11-
12. Juni 20242.593,912.632,192.592,832.627,122.627,12-
11. Juni 20242.607,352.614,762.574,422.586,962.586,96-
10. Juni 20242.609,912.612,262.587,362.600,722.600,72-
07. Juni 20242.620,952.630,872.605,172.623,592.623,59-
05. Juni 20242.600,912.614,022.598,002.609,722.609,72-
04. Juni 20242.607,222.608,222.582,062.587,702.587,70-
03. Juni 20242.627,472.636,262.606,172.612,022.612,02-
31. Mai 20242.595,042.606,182.584,642.604,102.604,10-
30. Mai 20242.578,452.595,302.574,692.593,072.593,07-
29. Mai 20242.610,852.613,372.582,952.583,502.583,50-
28. Mai 20242.632,912.637,042.605,302.616,292.616,29-
27. Mai 20242.622,992.631,132.617,912.630,302.630,3099.248.300
24. Mai 20242.620,892.626,392.607,702.624,502.624,50-
23. Mai 20242.637,462.648,202.631,392.641,472.641,47-
22. Mai 20242.632,202.638,312.623,512.634,512.634,51-
21. Mai 20242.627,652.631,762.615,582.631,492.631,49-
20. Mai 20242.607,932.632,172.607,932.632,172.632,17-
17. Mai 20242.605,012.609,372.591,012.602,202.602,20-
16. Mai 20242.628,522.629,242.602,442.608,822.608,82-
15. Mai 20242.639,972.642,722.619,792.627,522.627,52-
14. Mai 20242.624,802.634,732.617,852.632,852.632,85-
13. Mai 20242.625,902.628,892.616,982.624,762.624,76-
10. Mai 20242.615,822.633,952.606,242.627,872.627,87-
08. Mai 20242.589,102.606,182.588,392.589,102.589,10-
07. Mai 20242.574,942.593,172.561,832.593,172.593,17-
06. Mai 20242.549,192.563,922.541,402.563,792.563,79-
03. Mai 20242.535,012.550,332.524,782.540,082.540,08-
02. Mai 20242.544,092.547,072.522,712.525,212.525,2143.469.400
30. Apr. 20242.565,752.568,202.539,272.556,402.556,40-
29. Apr. 20242.566,542.572,752.563,542.566,812.566,81-
26. Apr. 20242.536,322.565,192.534,042.557,702.557,70-
25. Apr. 20242.542,362.544,912.507,922.525,402.525,40-
24. Apr. 20242.544,072.555,022.522,672.543,212.543,21-
23. Apr. 20242.522,342.548,972.516,862.546,332.546,33-
22. Apr. 20242.518,472.525,502.506,582.511,412.511,41-
19. Apr. 20242.490,542.504,162.481,482.502,072.502,07-
18. Apr. 20242.522,712.524,192.498,972.517,692.517,69-
17. Apr. 20242.488,422.526,012.487,972.505,272.505,27-
16. Apr. 20242.495,602.504,142.482,782.491,762.491,76-
15. Apr. 20242.519,882.548,282.517,252.523,402.523,40-
12. Apr. 20242.521,602.540,532.503,502.506,992.506,99-
11. Apr. 20242.513,212.518,952.476,612.499,702.499,70-
10. Apr. 20242.526,072.539,192.499,652.519,052.519,05121.845.600
09. Apr. 20242.519,302.528,492.509,032.513,502.513,50-
08. Apr. 20242.512,382.527,162.505,902.522,362.522,36-
05. Apr. 20242.491,642.505,612.482,932.504,802.504,80-
04. Apr. 20242.514,532.524,622.508,952.521,862.521,86-
03. Apr. 20242.508,522.517,752.500,072.513,522.513,52-
02. Apr. 20242.529,412.540,322.501,882.508,652.508,65-
28. März 20242.538,722.542,252.516,292.518,272.518,27-
27. März 20242.544,552.557,522.532,482.537,372.537,37-
26. März 20242.524,202.552,032.518,212.547,972.547,97-
25. März 20242.533,842.542,912.517,512.526,072.526,07-
22. März 20242.533,172.555,432.531,252.534,342.534,34-
21. März 20242.528,572.551,092.524,612.550,502.550,50-
20. März 20242.504,812.519,032.495,142.510,442.510,44-
19. März 20242.497,062.515,112.495,752.514,922.514,92-
18. März 20242.534,552.536,182.502,062.504,802.504,80-
15. März 20242.528,492.545,642.527,392.533,622.533,62-
14. März 20242.534,092.542,972.523,652.527,852.527,85-
13. März 20242.527,352.531,802.512,932.527,462.527,46-
12. März 20242.489,272.526,092.488,602.521,912.521,91-
11. März 20242.472,402.481,502.466,752.479,362.479,36-
08. März 20242.475,082.495,852.471,442.487,702.487,70-
07. März 20242.450,022.478,762.440,902.471,572.471,57-
06. März 20242.445,942.462,732.442,672.460,812.460,81-
05. März 20242.449,352.458,762.442,982.449,042.449,04-
04. März 20242.465,312.465,312.448,222.455,362.455,36-
01. März 20242.463,692.472,752.456,412.461,492.461,49-
29. Feb. 20242.451,932.459,912.440,442.452,812.452,81-
28. Feb. 20242.438,962.451,432.438,962.447,212.447,21-
27. Feb. 20242.439,072.444,202.432,412.442,222.442,22-
26. Feb. 20242.434,662.443,462.430,712.438,642.438,64-
23. Feb. 20242.424,052.437,162.417,132.435,452.435,45-
22. Feb. 20242.433,832.442,312.419,932.426,382.426,38-
21. Feb. 20242.415,412.417,712.403,182.414,972.414,97-
20. Feb. 20242.411,512.417,032.402,282.414,792.414,79-
19. Feb. 20242.410,332.414,022.401,002.410,332.410,33-
16. Feb. 20242.393,592.415,192.392,592.408,922.408,92-
15. Feb. 20242.374,612.389,632.374,302.385,242.385,24-
14. Feb. 20242.349,252.366,142.348,872.362,072.362,07-
13. Feb. 20242.365,232.366,102.339,812.352,772.352,77-
12. Feb. 20242.357,782.368,742.357,312.367,502.367,50104.264.200
09. Feb. 20242.358,492.366,892.345,702.352,422.352,42-
08. Feb. 20242.356,432.365,932.356,432.358,492.358,49-
07. Feb. 20242.357,522.365,132.356,432.356,432.356,43-
06. Feb. 20242.339,892.360,702.339,892.357,522.357,52-
05. Feb. 20242.367,902.368,172.339,892.339,892.339,89-
02. Feb. 20242.364,812.384,992.364,812.367,902.367,90-
01. Feb. 20242.356,602.380,202.356,602.364,812.364,81-
31. Jan. 20242.370,312.371,242.355,752.356,602.356,60-
30. Jan. 20242.376,042.379,782.361,972.368,362.368,36-
29. Jan. 20242.363,702.376,842.353,592.368,062.368,06-
26. Jan. 20242.351,652.372,032.346,312.370,132.370,13-
25. Jan. 20242.342,732.364,102.336,062.362,732.362,73-
24. Jan. 20242.357,442.363,392.343,792.351,102.351,10-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...