Deutsche Märkte geschlossen

OMX Stockholm 30 Index (^OMX)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
2.491,76-31,64 (-1,25%)
Börsenschluss: 05:35PM CEST
Zeitraum:
16. Apr. 2023 - 16. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Apr. 20242.495,602.504,142.482,772.491,762.491,76-
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-
23. Jan. 20242.338,242.345,142.324,582.337,482.337,48-
22. Jan. 20242.314,872.333,842.314,872.330,552.330,55-
19. Jan. 20242.320,802.324,162.294,052.297,962.297,96-
18. Jan. 20242.301,382.316,392.293,732.309,952.309,95-
17. Jan. 20242.298,512.302,542.285,872.297,852.297,85-
16. Jan. 20242.329,992.330,802.315,852.323,792.323,79-
15. Jan. 20242.359,642.360,762.334,452.340,472.340,4793.691.500
12. Jan. 20242.342,662.360,562.342,002.355,962.355,96-
11. Jan. 20242.358,982.367,532.333,312.336,252.336,25-
10. Jan. 20242.341,712.347,942.335,312.341,942.341,94-
09. Jan. 20242.360,892.361,722.332,792.344,722.344,72-
08. Jan. 20242.342,922.357,822.330,072.357,772.357,77-
05. Jan. 20242.351,272.354,322.335,892.337,862.337,86-
04. Jan. 20242.359,292.364,722.347,152.361,902.361,90-
03. Jan. 20242.393,912.396,132.345,822.356,642.356,64-
02. Jan. 20242.402,392.418,152.384,792.394,932.394,93-
29. Dez. 20232.391,012.403,192.390,872.398,172.398,17-
28. Dez. 20232.396,232.398,912.384,452.389,012.389,01-
27. Dez. 20232.380,312.398,862.378,432.390,282.390,28-
22. Dez. 20232.367,192.384,032.365,092.377,052.377,05-
21. Dez. 20232.382,352.382,932.364,942.375,142.375,14-
20. Dez. 20232.387,492.394,612.376,722.390,842.390,84-
19. Dez. 20232.376,862.391,412.376,862.384,542.384,54-
18. Dez. 20232.375,142.384,702.371,532.374,172.374,17-
15. Dez. 20232.373,352.395,442.373,352.386,432.386,43-
14. Dez. 20232.356,642.369,172.351,502.365,252.365,25-
13. Dez. 20232.336,722.343,262.322,752.322,752.322,75-
12. Dez. 20232.336,822.343,292.331,922.334,732.334,73-
11. Dez. 20232.314,792.340,312.312,362.339,782.339,78-
08. Dez. 20232.288,462.318,942.286,762.313,012.313,01-
07. Dez. 20232.288,032.294,162.279,822.287,132.287,13-
06. Dez. 20232.271,882.296,332.265,222.289,642.289,64-
05. Dez. 20232.249,042.270,272.249,032.267,802.267,80-
04. Dez. 20232.250,432.265,192.248,642.253,802.253,80-
01. Dez. 20232.237,362.255,212.236,512.250,212.250,21-
30. Nov. 20232.233,782.245,152.227,382.232,462.232,46-
29. Nov. 20232.212,712.239,512.212,052.233,002.233,00-
28. Nov. 20232.219,352.223,412.209,002.214,812.214,81-
27. Nov. 20232.227,572.232,522.219,122.226,852.226,85-
24. Nov. 20232.223,432.231,502.222,782.229,372.229,37-
23. Nov. 20232.217,222.231,592.213,412.226,342.226,34136.131.200
22. Nov. 20232.203,522.223,212.202,522.213,182.213,18-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...