^OMX - OMX Stockholm 30 Index

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20191.563,181.579,121.563,181.571,521.571,52-
23. Mai 20191.593,541.593,541.558,881.561,171.561,17-
22. Mai 20191.603,151.605,751.587,781.595,641.595,64-
21. Mai 20191.590,891.605,691.590,891.602,911.602,91-
20. Mai 20191.606,911.607,131.582,581.588,901.588,90-
17. Mai 20191.614,441.614,441.591,061.606,861.606,86-
16. Mai 20191.593,281.615,381.586,251.615,381.615,38-
15. Mai 20191.591,141.597,961.574,771.593,321.593,32-
14. Mai 20191.574,401.591,121.574,401.590,821.590,82-
13. Mai 20191.603,181.603,241.572,851.573,841.573,84-
10. Mai 20191.597,131.615,611.593,471.603,371.603,37-
09. Mai 20191.622,451.622,451.593,841.596,691.596,69-
08. Mai 20191.617,251.624,771.611,501.623,371.623,37-
07. Mai 20191.647,851.653,001.613,351.617,851.617,85-
06. Mai 20191.665,891.665,891.627,201.649,221.649,22-
03. Mai 20191.664,941.676,901.664,051.672,331.672,33-
02. Mai 20191.675,761.675,761.662,281.665,451.665,45-
30. Apr. 20191.691,331.691,431.675,971.676,141.676,14-
29. Apr. 20191.689,761.694,191.684,321.693,311.693,31-
26. Apr. 20191.689,901.693,051.680,911.689,041.689,04-
25. Apr. 20191.678,971.700,351.668,431.689,421.689,42-
24. Apr. 20191.672,101.686,401.670,411.680,721.680,72-
23. Apr. 20191.670,501.673,801.661,391.672,181.672,18-
18. Apr. 20191.660,971.673,031.654,551.670,741.670,74-
17. Apr. 20191.647,691.660,621.645,351.660,141.660,14-
16. Apr. 20191.642,161.654,101.642,161.647,521.647,52-
15. Apr. 20191.641,211.644,981.637,141.642,631.642,63-
12. Apr. 20191.627,021.642,961.625,361.641,211.641,21-
11. Apr. 20191.626,781.633,091.620,981.627,031.627,03-
10. Apr. 20191.616,151.628,741.615,331.628,551.628,55-
09. Apr. 20191.625,371.633,831.614,011.616,561.616,56-
08. Apr. 20191.621,901.624,521.615,761.624,521.624,52-
05. Apr. 20191.616,361.624,281.616,261.622,271.622,27-
04. Apr. 20191.622,751.622,751.608,941.616,241.616,24-
03. Apr. 20191.596,041.622,381.596,041.622,381.622,38-
02. Apr. 20191.580,661.598,711.577,591.593,951.593,95-
01. Apr. 20191.554,921.580,981.554,921.580,331.580,33-
29. März 20191.561,311.564,301.545,191.553,421.553,42-
28. März 20191.565,441.571,171.553,801.559,321.559,32-
27. März 20191.575,001.579,651.560,491.565,851.565,85-
26. März 20191.574,591.576,031.565,501.574,161.574,16-
25. März 20191.576,821.578,631.563,231.573,661.573,66-
22. März 20191.606,001.610,371.576,871.576,871.576,87-
21. März 20191.605,311.610,041.595,451.605,031.605,03-
20. März 20191.614,581.619,751.605,991.605,991.605,99-
19. März 20191.605,801.622,331.604,321.615,141.615,14-
18. März 20191.595,921.607,541.595,921.605,011.605,01-
15. März 20191.590,761.597,611.582,251.595,761.595,76-
14. März 20191.572,861.590,761.572,831.590,761.590,76-
13. März 20191.565,331.574,201.561,181.572,801.572,80-
12. März 20191.572,271.577,521.563,841.565,561.565,56-
11. März 20191.559,221.571,261.558,721.569,931.569,93-
08. März 20191.558,331.559,051.546,711.558,631.558,63-
07. März 20191.572,481.575,501.553,141.558,911.558,91-
06. März 20191.588,061.588,061.571,461.572,631.572,63-
05. März 20191.587,951.590,411.575,581.587,971.587,97-
04. März 20191.580,701.592,681.580,291.587,791.587,79-
01. März 20191.574,301.585,581.573,861.580,221.580,22-
28. Feb. 20191.576,981.577,421.558,051.572,681.572,68-
27. Feb. 20191.583,171.583,171.573,241.576,551.576,55-
26. Feb. 20191.585,211.589,231.577,161.583,951.583,95-
25. Feb. 20191.590,521.598,091.581,091.586,551.586,55-
22. Feb. 20191.573,011.591,811.573,011.588,831.588,83-
21. Feb. 20191.585,821.591,261.572,651.572,651.572,65-
20. Feb. 20191.587,551.591,361.578,741.588,611.588,61-
19. Feb. 20191.584,021.591,961.581,731.587,221.587,22-
18. Feb. 20191.583,451.588,821.576,661.583,861.583,86-
15. Feb. 20191.561,951.584,461.555,981.583,821.583,82-
14. Feb. 20191.559,551.570,621.557,581.562,361.562,36-
13. Feb. 20191.550,431.562,231.549,571.558,581.558,58-
12. Feb. 20191.543,851.551,991.542,791.549,411.549,41-
11. Feb. 20191.528,201.546,161.528,201.542,331.542,33-
08. Feb. 20191.529,431.536,031.524,291.527,171.527,17-
07. Feb. 20191.551,351.557,791.529,281.529,281.529,28-
06. Feb. 20191.542,111.554,051.537,641.551,151.551,15-
05. Feb. 20191.526,351.544,351.526,351.542,491.542,49-
04. Feb. 20191.526,891.529,381.520,221.527,191.527,19-
01. Feb. 20191.515,781.528,291.514,931.525,691.525,6990.458.900
31. Jan. 20191.510,511.526,131.507,251.515,421.515,42-
30. Jan. 20191.501,881.510,931.497,451.509,501.509,50-
29. Jan. 20191.491,381.506,001.485,521.502,721.502,72-
28. Jan. 20191.501,151.505,581.489,441.491,011.491,01-
25. Jan. 20191.487,701.505,721.487,701.501,121.501,12-
24. Jan. 20191.479,421.489,701.478,191.488,401.488,40-
23. Jan. 20191.485,901.486,801.473,461.478,721.478,72-
22. Jan. 20191.492,721.496,891.480,281.486,321.486,32-
21. Jan. 20191.499,881.501,281.487,671.493,761.493,76-
18. Jan. 20191.474,621.499,791.474,621.499,791.499,79-
17. Jan. 20191.468,191.476,641.458,791.473,891.473,89-
16. Jan. 20191.456,471.472,811.455,441.468,851.468,85-
15. Jan. 20191.459,921.471,931.451,231.455,481.455,48-
14. Jan. 20191.462,621.462,621.454,651.458,131.458,13-
11. Jan. 20191.470,141.478,641.460,721.465,431.465,43-
10. Jan. 20191.469,051.472,741.454,901.470,691.470,69-
09. Jan. 20191.458,051.475,951.458,051.470,511.470,51-
08. Jan. 20191.440,741.464,021.440,051.457,471.457,4788.490.300
07. Jan. 20191.437,741.446,151.433,621.439,931.439,93-
04. Jan. 20191.395,281.437,861.395,281.435,291.435,29-
03. Jan. 20191.403,801.407,861.390,651.393,521.393,52-
02. Jan. 20191.407,651.410,491.378,201.405,851.405,85-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen