NASDAQ OMX Nordic Health Care SEK (NOMXNHCSEK)

NOMXNHCSEK
🏛️ Suède →
3,359.98
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 3,817.86 3,822.07 3,783.28 3,783.28 0.0M
2022-12-29 3,773.91 3,831.42 3,766.12 3,830.16 0.0M
2022-12-28 3,788.65 3,789.00 3,746.22 3,766.97 0.0M
2022-12-27 3,808.30 3,812.98 3,778.13 3,784.16 0.0M
2022-12-23 3,788.47 3,813.95 3,779.57 3,810.90 0.0M
2022-12-22 3,759.75 3,788.64 3,753.88 3,775.11 0.0M
2022-12-21 3,771.87 3,804.54 3,732.51 3,770.74 0.0M
2022-12-20 3,734.41 3,765.94 3,724.62 3,764.42 0.0M
2022-12-19 3,783.39 3,784.84 3,740.34 3,748.50 0.0M
2022-12-16 3,815.69 3,815.69 3,764.72 3,776.03 0.0M
2022-12-15 3,839.31 3,839.31 3,800.48 3,827.04 0.0M
2022-12-14 3,834.10 3,863.19 3,805.67 3,853.98 0.0M
2022-12-13 3,806.02 3,859.06 3,773.43 3,832.23 0.0M
2022-12-12 3,820.55 3,871.75 3,795.05 3,813.01 0.0M
2022-12-09 3,806.78 3,858.36 3,794.38 3,840.86 0.0M
2022-12-08 3,792.79 3,812.54 3,789.87 3,809.01 0.0M
2022-12-07 3,786.09 3,823.07 3,779.07 3,794.69 0.0M
2022-12-06 3,828.46 3,840.10 3,792.67 3,802.90 0.0M
2022-12-05 3,854.88 3,856.80 3,822.00 3,838.95 0.0M
2022-12-02 3,805.23 3,861.48 3,790.59 3,854.88 0.0M
2022-12-01 3,815.54 3,850.60 3,814.39 3,825.68 0.0M
2022-11-30 3,770.49 3,808.40 3,763.32 3,798.95 0.0M
2022-11-29 3,771.49 3,792.27 3,743.58 3,754.98 0.0M
2022-11-28 3,690.75 3,754.06 3,678.16 3,746.31 0.0M
2022-11-25 3,691.37 3,710.15 3,682.97 3,692.95 0.0M
2022-11-24 3,656.87 3,700.26 3,652.65 3,687.36 0.0M
2022-11-23 3,687.26 3,692.49 3,660.24 3,667.33 0.0M
2022-11-22 3,673.06 3,687.38 3,644.60 3,683.20 0.0M
2022-11-21 3,662.42 3,698.81 3,650.19 3,680.89 0.0M
2022-11-18 3,634.72 3,669.08 3,613.15 3,660.89 0.0M
2022-11-17 3,617.53 3,654.21 3,612.20 3,644.33 0.0M
2022-11-16 3,633.75 3,637.96 3,590.87 3,612.95 0.0M
2022-11-15 3,618.32 3,641.09 3,590.63 3,622.54 0.0M
2022-11-14 3,580.14 3,659.89 3,570.94 3,645.27 0.0M
2022-11-11 3,696.41 3,696.41 3,567.40 3,568.88 0.0M
2022-11-10 3,617.03 3,728.75 3,607.39 3,695.52 0.0M
2022-11-09 3,577.07 3,610.66 3,559.51 3,610.07 0.0M
2022-11-08 3,538.67 3,596.35 3,527.17 3,583.89 0.0M
2022-11-07 3,565.62 3,570.27 3,516.45 3,554.28 0.0M
2022-11-04 3,583.99 3,606.75 3,554.73 3,555.19 0.0M
2022-11-03 3,544.21 3,587.73 3,529.36 3,564.74 0.0M
2022-11-02 3,545.28 3,581.37 3,520.92 3,570.00 0.0M
2022-11-01 3,533.24 3,560.25 3,492.48 3,502.17 0.0M
2022-10-31 3,519.35 3,538.13 3,486.79 3,525.88 0.0M
2022-10-28 3,468.77 3,507.80 3,466.66 3,505.31 0.0M
2022-10-27 3,522.72 3,522.72 3,466.27 3,469.30 0.0M
2022-10-26 3,479.15 3,531.74 3,471.90 3,522.26 0.0M
2022-10-25 3,477.07 3,496.53 3,448.99 3,479.36 0.0M
2022-10-24 3,419.13 3,498.27 3,417.46 3,473.95 0.0M
2022-10-21 3,405.08 3,415.64 3,354.66 3,390.85 0.0M
2022-10-20 3,396.58 3,422.18 3,369.90 3,416.12 0.0M
2022-10-19 3,452.80 3,452.80 3,398.11 3,402.30 0.0M
2022-10-18 3,442.47 3,470.32 3,417.65 3,454.64 0.0M
2022-10-17 3,399.82 3,445.64 3,383.42 3,427.10 0.0M
2022-10-14 3,389.46 3,445.69 3,389.46 3,420.00 0.0M
2022-10-13 3,354.57 3,370.87 3,310.89 3,357.35 0.0M
2022-10-12 3,332.84 3,402.19 3,332.67 3,365.36 0.0M
2022-10-11 3,296.54 3,336.31 3,292.10 3,334.60 0.0M
2022-10-10 3,312.00 3,346.38 3,285.75 3,318.43 0.0M
2022-10-07 3,365.47 3,370.94 3,324.06 3,333.27 0.0M
2022-10-06 3,337.31 3,385.35 3,333.88 3,370.69 0.0M
2022-10-05 3,335.46 3,354.68 3,313.38 3,323.01 0.0M
2022-10-04 3,255.47 3,345.45 3,247.49 3,344.40 0.0M
2022-10-03 3,217.10 3,264.02 3,180.42 3,248.71 0.0M
2022-09-30 3,227.82 3,241.33 3,211.87 3,227.21 0.0M
2022-09-29 3,218.67 3,249.10 3,195.40 3,210.58 0.0M
2022-09-28 3,177.44 3,230.13 3,161.25 3,230.13 0.0M
2022-09-27 3,186.70 3,210.05 3,167.35 3,200.97 0.0M
2022-09-26 3,223.68 3,231.57 3,180.89 3,194.15 0.0M
2022-09-23 3,226.15 3,241.81 3,147.79 3,216.91 0.0M
2022-09-22 3,281.90 3,296.75 3,223.75 3,225.39 0.0M
2022-09-21 3,261.21 3,322.07 3,259.77 3,312.27 0.0M
2022-09-20 3,307.17 3,317.13 3,257.01 3,269.85 0.0M
2022-09-19 3,326.80 3,338.14 3,288.84 3,316.03 0.0M
2022-09-16 3,367.97 3,371.85 3,329.48 3,330.00 0.0M
2022-09-15 3,422.17 3,439.07 3,372.11 3,374.73 0.0M
2022-09-14 3,430.66 3,455.21 3,405.81 3,421.25 0.0M
2022-09-13 3,506.71 3,542.72 3,440.86 3,440.96 0.0M
2022-09-12 3,518.76 3,519.89 3,478.45 3,508.57 0.0M
2022-09-09 3,471.88 3,521.31 3,469.44 3,510.84 0.0M
2022-09-08 3,450.10 3,477.01 3,411.26 3,469.55 0.0M
2022-09-07 3,431.37 3,441.74 3,395.97 3,426.57 0.0M
2022-09-06 3,444.87 3,472.46 3,425.18 3,454.72 0.0M
2022-09-05 3,412.54 3,454.96 3,407.48 3,450.43 0.0M
2022-09-02 3,458.76 3,462.90 3,411.93 3,461.28 0.0M
2022-09-01 3,447.49 3,454.04 3,398.06 3,398.94 0.0M
2022-08-31 3,457.45 3,498.22 3,436.63 3,464.44 0.0M
2022-08-30 3,480.74 3,519.95 3,468.21 3,477.05 0.0M
2022-08-29 3,504.23 3,514.76 3,469.05 3,480.91 0.0M
2022-08-26 3,584.95 3,595.56 3,547.06 3,549.77 0.0M
2022-08-25 3,592.38 3,600.72 3,571.07 3,581.60 0.0M
2022-08-24 3,491.94 3,596.93 3,488.21 3,573.74 0.0M
2022-08-23 3,564.06 3,566.75 3,493.04 3,502.21 0.0M
2022-08-22 3,567.52 3,606.56 3,526.11 3,580.20 0.0M
2022-08-19 3,531.20 3,594.72 3,529.56 3,570.86 0.0M
2022-08-18 3,525.55 3,537.05 3,513.35 3,516.87 0.0M
2022-08-17 3,491.93 3,567.31 3,482.47 3,535.85 0.0M
2022-08-16 3,532.64 3,546.41 3,487.58 3,495.34 0.0M
2022-08-15 3,525.41 3,559.11 3,523.41 3,542.23 0.0M
2022-08-12 3,508.18 3,535.74 3,485.96 3,486.61 0.0M
2022-08-11 3,462.46 3,506.19 3,448.03 3,498.18 0.0M
2022-08-10 3,394.58 3,447.30 3,363.56 3,444.45 0.0M
2022-08-09 3,390.34 3,418.22 3,367.95 3,401.65 0.0M
2022-08-08 3,414.40 3,424.60 3,380.56 3,392.89 0.0M
2022-08-05 3,470.47 3,474.11 3,385.24 3,394.74 0.0M
2022-08-04 3,459.61 3,498.65 3,427.11 3,470.20 0.0M
2022-08-03 3,549.97 3,565.32 3,425.99 3,447.72 0.0M
2022-08-02 3,544.08 3,574.88 3,536.37 3,564.58 0.0M
2022-08-01 3,570.71 3,588.63 3,534.31 3,558.81 0.0M
2022-07-29 3,565.30 3,604.90 3,534.71 3,584.45 0.0M
2022-07-28 3,574.80 3,587.12 3,535.51 3,557.96 0.0M
2022-07-27 3,572.87 3,597.98 3,555.64 3,562.48 0.0M
2022-07-26 3,536.33 3,576.77 3,519.93 3,573.61 0.0M
2022-07-25 3,545.43 3,570.11 3,509.10 3,516.76 0.0M
2022-07-22 3,546.18 3,580.33 3,506.52 3,564.99 0.0M
2022-07-21 3,489.66 3,551.08 3,486.60 3,537.89 0.0M
2022-07-20 3,543.83 3,562.50 3,496.62 3,496.73 0.0M
2022-07-19 3,525.50 3,538.80 3,489.76 3,535.59 0.0M
2022-07-18 3,565.78 3,588.03 3,527.38 3,546.48 0.0M
2022-07-15 3,501.67 3,563.17 3,481.60 3,561.49 0.0M
2022-07-14 3,502.90 3,522.81 3,469.91 3,479.31 0.0M
2022-07-13 3,514.37 3,525.45 3,451.16 3,512.30 0.0M
2022-07-12 3,548.55 3,554.67 3,491.25 3,510.26 0.0M
2022-07-11 3,549.02 3,569.60 3,533.51 3,562.18 0.0M
2022-07-08 3,556.20 3,575.28 3,467.25 3,557.72 0.0M
2022-07-07 3,570.45 3,582.28 3,513.47 3,552.80 0.0M
2022-07-06 3,579.94 3,601.85 3,527.27 3,567.66 0.0M
2022-07-05 3,523.14 3,563.25 3,492.48 3,546.87 0.0M
2022-07-04 3,520.48 3,552.07 3,513.65 3,522.24 0.0M
2022-07-01 3,432.16 3,497.42 3,423.50 3,493.67 0.0M
2022-06-30 3,424.83 3,451.44 3,396.19 3,446.37 0.0M
2022-06-29 3,386.32 3,457.51 3,356.25 3,450.27 0.0M
2022-06-28 3,447.09 3,456.60 3,398.58 3,412.06 0.0M
2022-06-27 3,447.24 3,479.09 3,413.19 3,466.00 0.0M
2022-06-23 3,260.66 3,317.50 3,236.48 3,309.54 0.0M
2022-06-22 3,250.52 3,289.20 3,236.05 3,281.26 0.0M
2022-06-21 3,252.64 3,279.50 3,250.14 3,261.80 0.0M
2022-06-20 3,195.32 3,262.89 3,195.32 3,231.21 0.0M
2022-06-17 3,160.23 3,220.53 3,156.15 3,190.60 0.0M
2022-06-16 3,192.45 3,213.43 3,140.50 3,149.06 0.0M
2022-06-15 3,211.29 3,223.97 3,167.58 3,213.40 0.0M
2022-06-14 3,275.08 3,301.90 3,191.24 3,204.44 0.0M
2022-06-13 3,292.30 3,303.30 3,248.90 3,268.03 0.0M
2022-06-10 3,343.87 3,351.38 3,298.20 3,315.06 0.0M
2022-06-09 3,425.13 3,425.67 3,365.76 3,367.75 0.0M
2022-06-08 3,424.69 3,441.51 3,397.28 3,437.11 0.0M
2022-06-07 3,367.08 3,403.90 3,360.40 3,400.64 0.0M
2022-06-03 3,356.20 3,382.93 3,348.61 3,362.43 0.0M
2022-06-02 3,364.96 3,378.80 3,334.82 3,339.00 0.0M
2022-06-01 3,373.58 3,386.13 3,322.98 3,348.45 0.0M
2022-05-31 3,416.37 3,418.27 3,360.96 3,372.08 0.0M
2022-05-30 3,367.97 3,446.77 3,367.97 3,424.61 0.0M
2022-05-27 3,313.76 3,325.65 3,304.95 3,318.89 0.0M
2022-05-25 3,324.25 3,331.62 3,301.78 3,303.08 0.0M
2022-05-24 3,309.96 3,362.64 3,303.88 3,306.16 0.0M
2022-05-23 3,391.21 3,405.10 3,334.96 3,341.59 0.0M
2022-05-20 3,296.36 3,392.59 3,295.19 3,383.09 0.0M
2022-05-19 3,267.82 3,296.03 3,244.62 3,286.98 0.0M
2022-05-18 3,357.71 3,365.98 3,287.88 3,304.90 0.0M
2022-05-17 3,304.07 3,361.36 3,294.00 3,337.68 0.0M
2022-05-16 3,252.88 3,328.62 3,250.88 3,299.29 0.0M
2022-05-13 3,274.57 3,285.36 3,272.47 3,276.88 0.0M
2022-05-12 3,275.21 3,281.51 3,214.74 3,266.59 0.0M
2022-05-11 3,329.80 3,332.63 3,242.94 3,286.19 0.0M
2022-05-10 3,302.59 3,352.76 3,275.03 3,319.97 0.0M
2022-05-09 3,397.56 3,410.56 3,303.49 3,306.26 0.0M
2022-05-06 3,500.16 3,509.98 3,382.91 3,397.25 0.0M
2022-05-05 3,530.51 3,556.05 3,505.64 3,515.70 0.0M
2022-05-04 3,559.60 3,572.03 3,505.87 3,506.22 0.0M
2022-05-03 3,581.72 3,587.93 3,540.81 3,552.73 0.0M
2022-05-02 3,547.11 3,582.92 3,333.02 3,558.29 0.0M
2022-04-29 3,497.18 3,585.59 3,487.20 3,556.38 0.0M
2022-04-28 3,518.96 3,537.26 3,469.12 3,479.15 0.0M
2022-04-27 3,489.83 3,564.33 3,487.05 3,524.11 0.0M
2022-04-26 3,562.01 3,562.01 3,494.04 3,496.51 0.0M
2022-04-25 3,481.53 3,562.59 3,462.04 3,548.33 0.0M
2022-04-22 3,543.70 3,567.89 3,516.65 3,522.21 0.0M
2022-04-21 3,602.35 3,627.16 3,565.38 3,568.45 0.0M
2022-04-20 3,610.36 3,617.97 3,583.78 3,604.50 0.0M
2022-04-19 3,605.00 3,640.02 3,551.42 3,634.73 0.0M
2022-04-14 3,627.33 3,634.94 3,622.73 3,627.45 0.0M
2022-04-13 3,663.53 3,668.43 3,626.89 3,642.98 0.0M
2022-04-12 3,686.82 3,687.75 3,599.12 3,617.13 0.0M
2022-04-11 3,703.96 3,731.18 3,675.70 3,692.27 0.0M
2022-04-08 3,739.98 3,746.88 3,666.68 3,716.96 0.0M
2022-04-07 3,670.27 3,739.16 3,670.27 3,738.44 0.0M
2022-04-06 3,651.16 3,659.16 3,614.04 3,635.84 0.0M
2022-04-05 3,624.48 3,666.17 3,610.39 3,648.78 0.0M
2022-04-04 3,574.05 3,612.60 3,557.87 3,596.34 0.0M
2022-04-01 3,550.95 3,554.86 3,511.86 3,547.27 0.0M
2022-03-31 3,541.23 3,563.13 3,521.27 3,533.91 0.0M
2022-03-30 3,494.66 3,529.04 3,469.44 3,527.28 0.0M
2022-03-29 3,476.29 3,513.50 3,461.85 3,477.68 0.0M
2022-03-28 3,391.10 3,475.05 3,376.68 3,465.82 0.0M
2022-03-25 3,398.32 3,421.08 3,370.62 3,379.44 0.0M
2022-03-24 3,419.29 3,432.17 3,378.45 3,391.17 0.0M
2022-03-23 3,463.16 3,489.42 3,417.34 3,442.58 0.0M
2022-03-22 3,482.29 3,482.77 3,426.90 3,452.35 0.0M
2022-03-21 3,475.82 3,501.22 3,460.52 3,490.50 0.0M
2022-03-18 3,466.38 3,495.47 3,424.07 3,478.57 0.0M
2022-03-17 3,395.19 3,452.32 3,389.84 3,452.21 0.0M
2022-03-16 3,342.99 3,390.70 3,319.57 3,373.41 0.0M
2022-03-15 3,257.75 3,308.43 3,245.98 3,290.03 0.0M
2022-03-14 3,244.32 3,303.84 3,197.27 3,291.52 0.0M
2022-03-11 3,308.86 3,309.30 3,260.51 3,275.32 0.0M
2022-03-10 3,358.37 3,387.53 3,282.02 3,302.00 0.0M
2022-03-09 3,348.38 3,349.48 3,258.00 3,335.81 0.0M
2022-03-08 3,393.21 3,479.75 3,291.99 3,304.19 0.0M
2022-03-07 3,320.53 3,437.72 3,316.07 3,401.48 0.0M
2022-03-04 3,404.57 3,443.50 3,372.45 3,381.69 0.0M
2022-03-03 3,456.78 3,492.24 3,423.11 3,435.90 0.0M
2022-03-02 3,477.79 3,516.14 3,414.97 3,447.42 0.0M
2022-03-01 3,385.06 3,474.30 3,361.17 3,457.42 0.0M
2022-02-28 3,267.71 3,388.51 3,264.11 3,383.82 0.0M
2022-02-25 3,216.24 3,296.54 3,204.56 3,294.80 0.0M
2022-02-24 3,111.77 3,228.72 3,094.42 3,224.86 0.0M
2022-02-23 3,204.60 3,233.49 3,192.09 3,207.70 0.0M
2022-02-22 3,140.54 3,241.34 3,139.26 3,207.79 0.0M
2022-02-21 3,236.28 3,258.19 3,191.74 3,215.58 0.0M
2022-02-18 3,269.97 3,292.20 3,223.97 3,226.71 0.0M
2022-02-17 3,307.15 3,345.56 3,274.95 3,279.57 0.0M
2022-02-16 3,281.57 3,308.29 3,263.73 3,305.02 0.0M
2022-02-15 3,216.49 3,286.40 3,209.55 3,281.51 0.0M
2022-02-14 3,208.93 3,220.34 3,173.34 3,206.82 0.0M
2022-02-11 3,320.62 3,320.62 3,248.87 3,250.83 0.0M
2022-02-10 3,288.84 3,346.02 3,262.08 3,334.30 0.0M
2022-02-09 3,209.17 3,272.18 3,207.68 3,270.31 0.0M
2022-02-08 3,261.06 3,272.29 3,194.29 3,196.82 0.0M
2022-02-07 3,248.55 3,274.44 3,207.35 3,268.46 0.0M
2022-02-04 3,334.65 3,352.58 3,247.58 3,250.61 0.0M
2022-02-03 3,402.86 3,403.63 3,304.21 3,312.80 0.0M
2022-02-02 3,394.45 3,419.09 3,376.65 3,407.08 0.0M
2022-02-01 3,336.52 3,372.72 3,326.31 3,348.83 0.0M
2022-01-31 3,318.95 3,344.63 3,308.32 3,329.57 0.0M
2022-01-28 3,261.50 3,300.76 3,253.78 3,283.38 0.0M
2022-01-27 3,197.67 3,281.60 3,174.41 3,278.81 0.0M
2022-01-26 3,245.30 3,258.23 3,213.10 3,242.11 0.0M
2022-01-25 3,230.64 3,244.51 3,198.80 3,210.51 0.0M
2022-01-24 3,268.24 3,282.42 3,182.66 3,190.68 0.0M
2022-01-21 3,316.29 3,327.75 3,288.68 3,300.60 0.0M
2022-01-20 3,314.54 3,340.98 3,270.49 3,339.05 0.0M
2022-01-19 3,262.38 3,343.82 3,250.33 3,320.26 0.0M
2022-01-18 3,312.67 3,312.67 3,234.13 3,276.92 0.0M
2022-01-17 3,298.73 3,321.86 3,282.22 3,314.38 0.0M
2022-01-14 3,306.67 3,327.31 3,268.95 3,275.61 0.0M
2022-01-13 3,364.88 3,374.32 3,312.60 3,315.69 0.0M
2022-01-12 3,403.51 3,404.35 3,368.19 3,379.28 0.0M
2022-01-11 3,403.85 3,444.68 3,386.64 3,390.43 0.0M
2022-01-10 3,462.09 3,462.95 3,367.27 3,369.30 0.0M
2022-01-07 3,473.18 3,479.70 3,424.50 3,440.93 0.0M
2022-01-05 3,577.35 3,593.81 3,546.01 3,556.28 0.0M
2022-01-04 3,670.98 3,672.18 3,562.90 3,575.69 0.0M
2022-01-03 3,704.49 3,716.16 3,647.15 3,656.42 0.0M