Deutsche Märkte geschlossen

OMX Stockholm 30 Index (^OMX)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
2.116,77-8,28 (-0,39%)
Börsenschluss: 05:35PM CEST
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 20232.111,142.125,012.104,702.116,772.116,77-
03. Okt. 20232.136,142.149,222.121,172.125,062.125,06-
02. Okt. 20232.157,472.174,252.135,962.145,972.145,97-
29. Sept. 20232.144,422.165,042.144,152.155,492.155,49-
28. Sept. 20232.127,802.138,582.119,112.137,652.137,65-
27. Sept. 20232.135,532.145,462.126,782.130,322.130,32-
26. Sept. 20232.148,342.148,982.124,972.133,162.133,16-
25. Sept. 20232.161,722.170,802.141,862.156,122.156,12-
22. Sept. 20232.169,612.176,872.162,692.165,942.165,94-
21. Sept. 20232.186,892.188,632.170,832.178,822.178,82-
20. Sept. 20232.178,372.206,982.177,572.202,452.202,45-
19. Sept. 20232.182,082.191,182.170,882.177,202.177,20-
18. Sept. 20232.194,202.196,432.182,012.187,022.187,02-
15. Sept. 20232.200,932.212,192.194,722.195,202.195,20-
14. Sept. 20232.162,142.194,082.157,822.190,202.190,20-
13. Sept. 20232.168,982.171,682.148,212.162,462.162,46-
12. Sept. 20232.187,552.190,882.173,982.177,122.177,12-
11. Sept. 20232.181,392.193,242.177,682.184,562.184,56-
08. Sept. 20232.190,152.192,132.162,982.176,342.176,34-
07. Sept. 20232.195,072.206,052.177,452.185,582.185,58-
06. Sept. 20232.196,962.208,462.184,752.202,572.202,57-
05. Sept. 20232.188,852.210,152.186,172.203,702.203,70-
04. Sept. 20232.192,982.208,692.192,542.193,762.193,76-
01. Sept. 20232.179,532.200,092.175,812.186,212.186,21-
31. Aug. 20232.186,312.195,332.179,742.184,742.184,74-
30. Aug. 20232.196,092.198,412.178,752.185,082.185,08-
29. Aug. 20232.179,942.194,442.179,632.191,462.191,46-
28. Aug. 20232.163,052.177,892.161,222.174,312.174,31-
25. Aug. 20232.134,182.164,622.133,482.148,472.148,47-
24. Aug. 20232.166,202.178,422.144,832.145,742.145,74-
23. Aug. 20232.155,892.161,482.148,742.154,702.154,70-
22. Aug. 20232.150,172.163,012.143,062.153,652.153,65-
21. Aug. 20232.141,602.159,762.137,652.139,032.139,03-
18. Aug. 20232.142,282.150,062.132,092.145,662.145,66-
17. Aug. 20232.164,452.167,582.151,402.154,562.154,56-
16. Aug. 20232.168,032.185,502.166,392.180,562.180,56-
15. Aug. 20232.203,482.204,302.172,522.178,502.178,50-
14. Aug. 20232.193,502.210,102.191,272.203,302.203,30-
11. Aug. 20232.217,082.217,622.195,612.203,402.203,40-
10. Aug. 20232.215,392.230,912.212,812.223,172.223,17-
09. Aug. 20232.207,212.226,222.206,912.209,522.209,52-
08. Aug. 20232.196,352.210,442.187,082.194,442.194,44-
07. Aug. 20232.201,842.209,832.192,352.209,832.209,83-
04. Aug. 20232.201,492.213,862.192,242.209,642.209,64-
03. Aug. 20232.211,322.214,342.189,732.196,592.196,59-
02. Aug. 20232.227,642.229,432.199,592.222,742.222,74-
01. Aug. 20232.247,052.252,862.239,922.240,122.240,12-
31. Juli 20232.249,592.256,822.245,052.250,922.250,92-
28. Juli 20232.248,472.258,642.246,352.253,852.253,85-
27. Juli 20232.245,102.265,782.237,012.254,152.254,15-
26. Juli 20232.255,762.255,762.220,082.235,232.235,23-
25. Juli 20232.244,152.261,802.233,162.259,092.259,09-
24. Juli 20232.218,662.244,182.217,992.243,812.243,81-
21. Juli 20232.211,602.228,802.202,292.227,452.227,45-
20. Juli 20232.219,682.225,702.199,982.224,522.224,52-
19. Juli 20232.262,242.263,322.234,592.235,752.235,75-
18. Juli 20232.252,392.259,582.239,622.258,832.258,83-
17. Juli 20232.233,242.244,242.225,852.243,132.243,13-
14. Juli 20232.257,492.259,272.243,042.248,082.248,08-
13. Juli 20232.263,482.270,502.254,842.261,202.261,20-
12. Juli 20232.252,172.266,272.239,162.264,212.264,21-
11. Juli 20232.253,402.253,402.231,262.247,962.247,96-
10. Juli 20232.239,272.247,932.228,702.243,792.243,79-
07. Juli 20232.237,642.254,682.227,332.246,192.246,19-
06. Juli 20232.264,752.270,182.229,362.238,512.238,51-
05. Juli 20232.284,662.296,762.274,442.279,422.279,42-
04. Juli 20232.295,772.301,842.290,292.295,932.295,93143.248.900
03. Juli 20232.312,832.316,342.294,592.294,592.294,59-
30. Juni 20232.291,152.314,182.290,612.309,902.309,90-
29. Juni 20232.259,152.292,502.259,052.284,772.284,77-
28. Juni 20232.257,042.268,462.254,692.262,072.262,07-
27. Juni 20232.240,032.244,622.220,872.244,602.244,60-
26. Juni 20232.224,072.240,292.205,372.238,502.238,50-
22. Juni 20232.246,032.246,032.224,292.235,412.235,41-
21. Juni 20232.276,862.280,032.258,772.265,632.265,63-
20. Juni 20232.287,932.290,232.276,952.281,162.281,16-
19. Juni 20232.310,802.312,472.289,582.292,682.292,68101.642.300
16. Juni 20232.321,292.326,122.311,232.322,642.322,64-
15. Juni 20232.306,272.317,442.292,552.310,662.310,66-
14. Juni 20232.315,092.315,232.303,692.312,752.312,75-
13. Juni 20232.319,382.325,572.308,982.320,962.320,96-
12. Juni 20232.311,232.315,542.295,172.299,502.299,50-
09. Juni 20232.307,052.309,132.292,922.301,982.301,98-
08. Juni 20232.299,422.311,532.295,462.302,982.302,98-
07. Juni 20232.299,932.311,802.299,862.305,362.305,36-
05. Juni 20232.295,092.311,422.288,792.293,062.293,06-
02. Juni 20232.267,842.295,032.266,142.292,502.292,50-
01. Juni 20232.248,582.257,152.238,392.252,432.252,43-
31. Mai 20232.240,162.259,062.233,112.234,962.234,96-
30. Mai 20232.260,682.279,432.253,542.255,002.255,00-
29. Mai 20232.283,052.283,632.253,342.258,642.258,64102.897.200
26. Mai 20232.242,092.276,872.239,432.272,202.272,20-
25. Mai 20232.236,132.244,192.221,042.231,572.231,57-
24. Mai 20232.250,812.250,812.224,412.229,892.229,89-
23. Mai 20232.277,082.282,262.265,622.267,342.267,34-
22. Mai 20232.285,552.286,612.276,222.283,312.283,31-
19. Mai 20232.280,272.295,532.276,882.288,372.288,37-
17. Mai 20232.233,182.248,292.232,592.246,202.246,20-
16. Mai 20232.240,742.250,842.230,642.236,252.236,25-
15. Mai 20232.245,352.252,422.239,762.251,242.251,24-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...