Deutsche Märkte geschlossen

OMX Stockholm 30 Index (^OMX)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
2.025,48+37,80 (+1,90%)
Börsenschluss: 05:35PM CEST
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
05. Mai 20222.040,172.045,181.981,771.985,131.985,13-
04. Mai 20222.030,792.033,472.008,972.011,122.011,12-
03. Mai 20222.037,252.041,002.024,172.034,462.034,46-
02. Mai 20222.038,472.041,741.895,412.020,412.020,41-
29. Apr. 20222.054,662.075,312.042,982.058,902.058,90131.672.200
28. Apr. 20222.062,042.066,402.024,142.038,562.038,56150.125.500
27. Apr. 20222.013,782.059,762.011,882.048,692.048,69-
26. Apr. 20222.064,292.079,752.018,332.018,332.018,33-
25. Apr. 20222.051,162.071,762.041,652.050,642.050,64-
22. Apr. 20222.100,742.118,332.088,102.094,942.094,94-
21. Apr. 20222.111,872.143,362.104,422.126,442.126,4490.905.300
20. Apr. 20222.100,702.128,832.095,962.109,102.109,10-
19. Apr. 20222.085,192.102,922.066,702.097,892.097,89-
14. Apr. 20222.099,092.099,092.078,632.092,862.092,86-
13. Apr. 20222.094,082.107,132.080,212.098,582.098,58-
12. Apr. 20222.077,292.113,962.063,922.102,202.102,20-
11. Apr. 20222.121,102.127,662.091,162.097,712.097,71-
08. Apr. 20222.123,802.133,792.117,082.131,862.131,8690.173.000
07. Apr. 20222.103,152.123,882.095,042.108,042.108,04-
06. Apr. 20222.135,022.136,142.080,342.101,212.101,21-
05. Apr. 20222.136,522.149,032.123,912.132,522.132,52-
04. Apr. 20222.125,482.142,332.101,182.136,442.136,4475.030.000
01. Apr. 20222.096,492.122,132.086,172.119,622.119,62-
31. März 20222.139,592.140,752.092,782.095,172.095,17-
30. März 20222.147,382.148,382.107,682.130,302.130,30-
29. März 20222.144,682.175,172.134,842.154,382.154,38104.796.700
28. März 20222.115,082.139,012.113,832.124,932.124,93-
25. März 20222.125,622.135,182.100,202.106,522.106,5275.903.300
24. März 20222.158,092.158,662.127,532.134,162.134,16-
23. März 20222.189,822.190,662.140,732.155,642.155,64-
22. März 20222.182,782.193,882.169,222.182,782.182,7875.219.600
21. März 20222.177,642.188,222.166,492.181,052.181,0571.124.200
18. März 20222.167,512.178,822.148,612.178,822.178,82127.218.300
17. März 20222.177,822.186,822.144,692.159,002.159,00100.928.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...