Nasdaq Nordea SmartBeta Volatility TR (NQNDVOT)

NQNDVOT
🏛️ 瑞典 →
2,009.12
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 1,639.70 1,643.24 1,637.13 1,638.47 0.0M
2021-12-29 1,636.66 1,640.91 1,632.01 1,640.91 0.0M
2021-12-28 1,625.44 1,635.76 1,624.48 1,635.76 0.0M
2021-12-27 1,608.12 1,627.18 1,606.78 1,624.64 0.0M
2021-12-23 1,588.24 1,609.84 1,588.07 1,609.63 0.0M
2021-12-22 1,578.72 1,581.34 1,572.76 1,581.34 0.0M
2021-12-21 1,570.87 1,578.77 1,570.17 1,576.24 0.0M
2021-12-20 1,557.64 1,567.84 1,550.82 1,560.35 0.0M
2021-12-17 1,577.49 1,585.62 1,570.96 1,581.21 0.0M
2021-12-16 1,593.07 1,594.59 1,579.49 1,581.85 0.0M
2021-12-15 1,576.28 1,582.44 1,567.16 1,575.56 0.0M
2021-12-14 1,595.28 1,600.93 1,573.54 1,574.31 0.0M
2021-12-13 1,601.91 1,613.19 1,590.54 1,590.66 0.0M
2021-12-10 1,599.95 1,605.35 1,595.05 1,599.93 0.0M
2021-12-09 1,614.83 1,615.48 1,599.23 1,602.19 0.0M
2021-12-08 1,618.47 1,627.72 1,606.34 1,608.44 0.0M
2021-12-07 1,607.02 1,619.27 1,606.00 1,617.79 0.0M
2021-12-06 1,585.93 1,599.93 1,582.05 1,597.09 0.0M
2021-12-03 1,600.45 1,601.58 1,574.16 1,575.93 0.0M
2021-12-02 1,587.32 1,595.76 1,577.28 1,591.58 0.0M
2021-12-01 1,586.15 1,603.29 1,581.92 1,601.80 0.0M
2021-11-30 1,576.67 1,595.61 1,567.30 1,577.77 0.0M
2021-11-29 1,583.34 1,598.87 1,583.34 1,591.21 0.0M
2021-11-26 1,591.70 1,596.14 1,576.53 1,576.65 0.0M
2021-11-25 1,613.34 1,633.70 1,612.65 1,627.86 0.0M
2021-11-24 1,611.06 1,618.72 1,606.05 1,610.74 0.0M
2021-11-23 1,616.56 1,620.49 1,604.00 1,608.43 0.0M
2021-11-22 1,622.10 1,632.46 1,621.65 1,625.70 0.0M
2021-11-19 1,611.95 1,619.12 1,604.67 1,618.90 0.0M
2021-11-18 1,609.07 1,612.95 1,605.74 1,609.88 0.0M
2021-11-17 1,605.35 1,609.70 1,602.38 1,607.98 0.0M
2021-11-16 1,604.74 1,608.55 1,597.87 1,606.19 0.0M
2021-11-15 1,593.18 1,603.38 1,591.30 1,603.18 0.0M
2021-11-12 1,584.82 1,595.57 1,582.37 1,593.20 0.0M
2021-11-11 1,575.54 1,587.34 1,575.04 1,585.01 0.0M
2021-11-10 1,562.02 1,576.65 1,561.43 1,575.37 0.0M
2021-11-09 1,559.24 1,564.89 1,557.27 1,563.61 0.0M
2021-11-08 1,561.57 1,566.21 1,557.28 1,562.00 0.0M
2021-11-05 1,562.18 1,570.40 1,560.29 1,564.01 0.0M
2021-11-04 1,559.39 1,563.92 1,559.02 1,563.48 0.0M
2021-11-03 1,543.12 1,553.79 1,539.33 1,553.51 0.0M
2021-11-02 1,528.82 1,544.96 1,523.92 1,544.51 0.0M
2021-11-01 1,527.70 1,536.90 1,524.91 1,530.03 0.0M
2021-10-29 1,534.44 1,535.06 1,517.23 1,522.30 0.0M
2021-10-28 1,529.75 1,539.84 1,528.03 1,539.62 0.0M
2021-10-27 1,531.22 1,538.03 1,529.58 1,532.82 0.0M
2021-10-26 1,527.83 1,537.76 1,525.45 1,533.03 0.0M
2021-10-25 1,531.93 1,533.14 1,527.04 1,530.47 0.0M
2021-10-22 1,518.73 1,530.54 1,511.87 1,530.05 0.0M
2021-10-21 1,503.88 1,514.01 1,498.18 1,512.78 0.0M
2021-10-20 1,508.53 1,510.38 1,492.61 1,508.95 0.0M
2021-10-19 1,506.43 1,511.34 1,502.47 1,510.47 0.0M
2021-10-18 1,506.25 1,511.09 1,501.30 1,505.66 0.0M
2021-10-15 1,502.79 1,509.46 1,497.45 1,507.10 0.0M
2021-10-14 1,492.41 1,498.13 1,490.54 1,497.74 0.0M
2021-10-13 1,472.05 1,489.33 1,466.91 1,487.46 0.0M
2021-10-12 1,453.03 1,475.56 1,447.66 1,474.79 0.0M
2021-10-11 1,463.19 1,463.37 1,453.98 1,462.93 0.0M
2021-10-08 1,476.49 1,476.93 1,464.31 1,466.10 0.0M
2021-10-07 1,465.74 1,478.71 1,464.67 1,475.32 0.0M
2021-10-06 1,460.04 1,460.04 1,441.95 1,455.83 0.0M
2021-10-05 1,456.74 1,466.99 1,451.67 1,465.78 0.0M
2021-10-04 1,461.64 1,465.99 1,454.50 1,457.47 0.0M
2021-10-01 1,447.07 1,465.14 1,440.64 1,464.03 0.0M
2021-09-30 1,465.80 1,471.72 1,458.77 1,463.55 0.0M
2021-09-29 1,458.65 1,466.81 1,454.79 1,458.00 0.0M
2021-09-28 1,480.28 1,480.28 1,454.68 1,454.96 0.0M
2021-09-27 1,488.49 1,490.75 1,479.35 1,483.07 0.0M
2021-09-24 1,495.16 1,495.16 1,477.82 1,480.43 0.0M
2021-09-23 1,487.01 1,496.51 1,485.39 1,495.60 0.0M
2021-09-22 1,478.22 1,481.99 1,471.82 1,476.87 0.0M
2021-09-21 1,467.29 1,477.39 1,467.10 1,468.60 0.0M
2021-09-20 1,484.33 1,485.86 1,461.49 1,467.90 0.0M
2021-09-17 1,517.47 1,520.85 1,496.05 1,496.32 0.0M
2021-09-16 1,511.64 1,516.83 1,509.84 1,510.90 0.0M
2021-09-15 1,513.46 1,515.12 1,505.00 1,506.70 0.0M
2021-09-14 1,517.98 1,519.19 1,510.61 1,513.10 0.0M
2021-09-13 1,525.50 1,528.66 1,516.48 1,517.02 0.0M
2021-09-10 1,536.54 1,538.67 1,526.12 1,527.34 0.0M
2021-09-09 1,529.78 1,544.03 1,529.43 1,537.29 0.0M
2021-09-08 1,547.73 1,549.27 1,535.62 1,538.90 0.0M
2021-09-07 1,569.07 1,571.53 1,554.32 1,557.58 0.0M
2021-09-06 1,560.22 1,572.24 1,558.47 1,570.65 0.0M
2021-09-03 1,569.01 1,571.64 1,555.89 1,556.36 0.0M
2021-09-02 1,561.05 1,571.83 1,561.05 1,567.86 0.0M
2021-09-01 1,565.63 1,569.20 1,555.59 1,557.14 0.0M
2021-08-31 1,568.85 1,569.44 1,553.27 1,557.41 0.0M
2021-08-30 1,565.93 1,567.89 1,561.78 1,566.54 0.0M
2021-08-27 1,555.27 1,564.04 1,554.62 1,562.80 0.0M
2021-08-26 1,552.84 1,557.25 1,550.93 1,556.61 0.0M
2021-08-25 1,566.11 1,568.77 1,556.24 1,559.26 0.0M
2021-08-24 1,578.76 1,580.53 1,563.85 1,568.24 0.0M
2021-08-23 1,585.83 1,588.04 1,568.14 1,576.67 0.0M
2021-08-20 1,563.60 1,583.47 1,558.59 1,579.15 0.0M
2021-08-19 1,570.85 1,576.10 1,555.04 1,564.93 0.0M
2021-08-18 1,587.07 1,593.31 1,581.67 1,583.26 0.0M
2021-08-17 1,575.03 1,585.92 1,573.78 1,585.36 0.0M
2021-08-16 1,583.80 1,585.42 1,574.44 1,578.02 0.0M
2021-08-13 1,584.66 1,590.12 1,583.56 1,588.74 0.0M
2021-08-12 1,583.24 1,586.91 1,582.04 1,584.12 0.0M
2021-08-11 1,577.08 1,584.25 1,575.77 1,583.68 0.0M
2021-08-10 1,568.53 1,576.92 1,568.21 1,575.32 0.0M
2021-08-09 1,562.84 1,568.90 1,557.84 1,568.32 0.0M
2021-08-06 1,577.49 1,577.68 1,565.04 1,565.36 0.0M
2021-08-05 1,576.07 1,586.79 1,575.74 1,578.44 0.0M
2021-08-04 1,571.10 1,578.78 1,569.28 1,577.24 0.0M
2021-08-03 1,561.39 1,567.77 1,557.67 1,566.45 0.0M
2021-08-02 1,560.34 1,564.36 1,553.81 1,560.06 0.0M
2021-07-30 1,544.91 1,553.07 1,537.58 1,551.77 0.0M
2021-07-29 1,551.64 1,554.67 1,546.79 1,550.53 0.0M
2021-07-28 1,549.68 1,552.77 1,545.86 1,548.23 0.0M
2021-07-27 1,549.43 1,552.12 1,542.60 1,548.71 0.0M
2021-07-26 1,554.12 1,557.51 1,548.49 1,549.89 0.0M
2021-07-23 1,541.67 1,555.63 1,540.60 1,555.63 0.0M
2021-07-22 1,536.21 1,540.57 1,531.42 1,535.77 0.0M
2021-07-21 1,517.92 1,529.32 1,514.44 1,528.40 0.0M
2021-07-20 1,500.98 1,511.17 1,496.49 1,507.08 0.0M
2021-07-19 1,514.19 1,514.19 1,492.30 1,494.41 0.0M
2021-07-16 1,516.68 1,521.19 1,512.07 1,518.13 0.0M
2021-07-15 1,521.74 1,524.40 1,513.08 1,514.92 0.0M
2021-07-14 1,521.21 1,524.89 1,516.67 1,524.66 0.0M
2021-07-13 1,520.90 1,523.08 1,515.47 1,521.95 0.0M
2021-07-12 1,506.52 1,520.37 1,506.07 1,520.37 0.0M
2021-07-09 1,493.04 1,505.34 1,490.50 1,504.40 0.0M
2021-07-08 1,497.04 1,498.58 1,480.43 1,486.29 0.0M
2021-07-07 1,484.67 1,503.29 1,484.65 1,503.29 0.0M
2021-07-06 1,479.08 1,489.42 1,474.77 1,479.48 0.0M
2021-07-05 1,467.10 1,478.16 1,464.18 1,478.07 0.0M
2021-07-02 1,463.54 1,470.78 1,463.42 1,467.97 0.0M
2021-07-01 1,456.28 1,462.28 1,449.27 1,458.12 0.0M
2021-06-30 1,456.29 1,459.13 1,443.38 1,450.30 0.0M
2021-06-29 1,443.81 1,457.61 1,443.69 1,457.02 0.0M
2021-06-28 1,447.40 1,451.80 1,441.72 1,443.49 0.0M
2021-06-24 1,433.24 1,442.93 1,432.84 1,442.08 0.0M
2021-06-23 1,446.10 1,447.79 1,430.65 1,430.66 0.0M
2021-06-22 1,446.99 1,448.62 1,436.59 1,444.99 0.0M
2021-06-21 1,437.30 1,447.82 1,434.19 1,444.29 0.0M
2021-06-18 1,455.36 1,466.49 1,442.00 1,442.96 0.0M
2021-06-17 1,463.95 1,465.18 1,456.18 1,458.80 0.0M
2021-06-16 1,464.87 1,474.94 1,462.42 1,468.45 0.0M
2021-06-15 1,467.05 1,468.21 1,461.65 1,463.81 0.0M
2021-06-14 1,458.11 1,467.03 1,457.02 1,462.97 0.0M
2021-06-11 1,453.77 1,458.47 1,451.01 1,455.13 0.0M
2021-06-10 1,453.02 1,455.63 1,448.52 1,454.06 0.0M
2021-06-09 1,456.51 1,456.53 1,446.96 1,450.74 0.0M
2021-06-08 1,448.87 1,458.43 1,447.47 1,455.18 0.0M
2021-06-07 1,452.09 1,454.69 1,447.86 1,450.15 0.0M
2021-06-04 1,448.96 1,456.11 1,446.21 1,451.46 0.0M
2021-06-03 1,445.62 1,449.44 1,438.54 1,449.22 0.0M
2021-06-02 1,445.25 1,449.72 1,443.20 1,446.11 0.0M
2021-06-01 1,436.72 1,449.12 1,435.63 1,445.11 0.0M
2021-05-31 1,438.92 1,443.85 1,431.72 1,431.97 0.0M
2021-05-28 1,431.38 1,440.33 1,429.12 1,438.50 0.0M
2021-05-27 1,429.82 1,434.57 1,426.50 1,430.13 0.0M
2021-05-26 1,438.04 1,442.99 1,428.38 1,430.94 0.0M
2021-05-25 1,439.84 1,443.67 1,436.20 1,438.13 0.0M
2021-05-24 1,441.00 1,444.49 1,436.52 1,440.72 0.0M
2021-05-21 1,445.69 1,446.53 1,433.96 1,441.31 0.0M
2021-05-20 1,423.74 1,442.22 1,421.45 1,441.90 0.0M
2021-05-19 1,426.67 1,428.05 1,413.91 1,419.14 0.0M
2021-05-18 1,435.12 1,440.19 1,432.54 1,437.74 0.0M
2021-05-17 1,431.40 1,435.63 1,422.50 1,429.41 0.0M
2021-05-14 1,428.34 1,431.36 1,421.00 1,430.62 0.0M
2021-05-12 1,405.33 1,420.21 1,405.21 1,417.32 0.0M
2021-05-11 1,424.80 1,425.87 1,402.72 1,406.65 0.0M
2021-05-10 1,436.10 1,436.27 1,425.49 1,436.22 0.0M
2021-05-07 1,433.94 1,435.95 1,428.07 1,433.23 0.0M
2021-05-06 1,424.86 1,428.17 1,413.42 1,424.48 0.0M
2021-05-05 1,405.43 1,425.92 1,405.43 1,425.92 0.0M
2021-05-04 1,419.16 1,420.66 1,397.26 1,398.94 0.0M
2021-05-03 1,407.29 1,416.82 1,402.85 1,416.52 0.0M
2021-04-30 1,422.76 1,425.81 1,404.70 1,404.70 0.0M
2021-04-29 1,421.42 1,427.87 1,415.82 1,417.99 0.0M
2021-04-28 1,428.16 1,429.08 1,410.85 1,419.07 0.0M
2021-04-27 1,431.68 1,432.33 1,421.70 1,427.09 0.0M
2021-04-26 1,430.76 1,434.43 1,427.16 1,431.62 0.0M
2021-04-23 1,426.06 1,436.42 1,424.31 1,427.76 0.0M
2021-04-22 1,428.86 1,431.58 1,424.24 1,429.65 0.0M
2021-04-21 1,418.06 1,426.08 1,418.03 1,426.01 0.0M
2021-04-20 1,428.68 1,434.71 1,410.89 1,414.14 0.0M
2021-04-19 1,435.24 1,442.02 1,430.65 1,432.43 0.0M
2021-04-16 1,416.14 1,435.24 1,414.12 1,435.24 0.0M
2021-04-15 1,406.82 1,417.17 1,406.78 1,415.92 0.0M
2021-04-14 1,414.00 1,414.04 1,404.01 1,404.37 0.0M
2021-04-13 1,408.11 1,413.72 1,402.65 1,411.75 0.0M
2021-04-12 1,411.33 1,412.15 1,404.58 1,407.12 0.0M
2021-04-09 1,407.58 1,412.42 1,405.21 1,412.41 0.0M
2021-04-08 1,402.16 1,407.81 1,402.04 1,406.52 0.0M
2021-04-07 1,396.56 1,400.55 1,392.70 1,399.46 0.0M
2021-04-06 1,394.71 1,396.57 1,391.35 1,396.23 0.0M
2021-04-01 1,374.87 1,382.34 1,371.00 1,381.85 0.0M
2021-03-31 1,376.25 1,379.52 1,369.38 1,370.63 0.0M
2021-03-30 1,368.19 1,375.72 1,366.87 1,375.57 0.0M
2021-03-29 1,367.63 1,372.23 1,362.80 1,364.26 0.0M
2021-03-26 1,358.87 1,366.10 1,356.59 1,366.08 0.0M
2021-03-25 1,350.65 1,359.67 1,345.84 1,353.27 0.0M
2021-03-24 1,343.11 1,353.64 1,341.75 1,352.77 0.0M
2021-03-23 1,341.84 1,352.22 1,335.65 1,349.70 0.0M
2021-03-22 1,336.32 1,343.65 1,331.49 1,342.86 0.0M
2021-03-19 1,333.14 1,345.46 1,329.78 1,339.68 0.0M
2021-03-18 1,338.00 1,342.94 1,333.94 1,340.07 0.0M
2021-03-17 1,344.94 1,345.50 1,333.77 1,335.11 0.0M
2021-03-16 1,340.43 1,348.58 1,339.75 1,346.65 0.0M
2021-03-15 1,337.97 1,343.92 1,332.69 1,333.86 0.0M
2021-03-12 1,335.72 1,337.12 1,330.15 1,335.54 0.0M
2021-03-11 1,325.57 1,339.76 1,324.23 1,338.93 0.0M
2021-03-10 1,310.82 1,323.45 1,306.88 1,321.43 0.0M
2021-03-09 1,301.31 1,312.93 1,297.91 1,311.87 0.0M
2021-03-08 1,283.84 1,304.26 1,282.76 1,302.29 0.0M
2021-03-05 1,277.08 1,283.38 1,269.90 1,277.61 0.0M
2021-03-04 1,277.89 1,284.02 1,275.36 1,282.18 0.0M
2021-03-03 1,284.36 1,288.67 1,273.76 1,281.70 0.0M
2021-03-02 1,274.71 1,284.78 1,271.64 1,278.05 0.0M
2021-03-01 1,257.95 1,274.84 1,257.74 1,274.84 0.0M
2021-02-26 1,244.97 1,255.27 1,239.36 1,246.82 0.0M
2021-02-25 1,260.80 1,263.79 1,257.21 1,259.82 0.0M
2021-02-24 1,245.71 1,259.09 1,244.92 1,255.32 0.0M
2021-02-23 1,256.34 1,258.84 1,234.53 1,245.89 0.0M
2021-02-22 1,261.04 1,261.06 1,250.69 1,255.01 0.0M
2021-02-19 1,258.37 1,265.02 1,255.62 1,264.51 0.0M
2021-02-18 1,258.24 1,264.26 1,252.47 1,255.18 0.0M
2021-02-17 1,267.92 1,270.46 1,258.66 1,259.31 0.0M
2021-02-16 1,273.93 1,274.51 1,269.78 1,269.78 0.0M
2021-02-15 1,268.92 1,273.65 1,261.91 1,272.94 0.0M
2021-02-12 1,257.01 1,264.19 1,254.73 1,264.15 0.0M
2021-02-11 1,257.12 1,258.00 1,252.91 1,256.23 0.0M
2021-02-10 1,261.51 1,264.10 1,251.53 1,256.14 0.0M
2021-02-09 1,265.50 1,265.51 1,252.56 1,256.87 0.0M
2021-02-08 1,270.13 1,270.13 1,263.64 1,264.49 0.0M
2021-02-05 1,275.69 1,276.23 1,261.79 1,262.49 0.0M
2021-02-04 1,275.17 1,278.22 1,269.35 1,276.65 0.0M
2021-02-03 1,276.33 1,280.80 1,270.39 1,273.17 0.0M
2021-02-02 1,264.94 1,272.29 1,260.66 1,271.69 0.0M
2021-02-01 1,246.62 1,260.57 1,244.72 1,259.62 0.0M
2021-01-29 1,248.39 1,253.20 1,234.07 1,239.18 0.0M
2021-01-28 1,251.75 1,262.33 1,232.26 1,258.26 0.0M
2021-01-27 1,267.44 1,271.77 1,250.13 1,259.29 0.0M
2021-01-26 1,256.56 1,269.88 1,256.23 1,265.91 0.0M
2021-01-25 1,269.57 1,271.79 1,253.50 1,257.08 0.0M
2021-01-22 1,266.57 1,267.90 1,258.12 1,265.03 0.0M
2021-01-21 1,269.53 1,272.78 1,265.29 1,267.82 0.0M
2021-01-20 1,262.21 1,268.47 1,260.70 1,263.59 0.0M
2021-01-19 1,263.64 1,265.80 1,256.27 1,257.55 0.0M
2021-01-18 1,252.15 1,259.97 1,251.87 1,259.13 0.0M
2021-01-15 1,262.07 1,263.26 1,250.57 1,253.62 0.0M
2021-01-14 1,259.84 1,264.05 1,257.29 1,263.90 0.0M
2021-01-13 1,249.82 1,260.33 1,247.25 1,259.75 0.0M
2021-01-12 1,248.79 1,256.01 1,245.05 1,248.70 0.0M
2021-01-11 1,255.37 1,259.44 1,246.71 1,247.40 0.0M
2021-01-08 1,249.80 1,257.22 1,249.64 1,253.82 0.0M
2021-01-07 1,247.35 1,252.23 1,239.67 1,246.18 0.0M
2021-01-05 1,231.28 1,236.18 1,228.50 1,228.57 0.0M
2021-01-04 1,231.89 1,241.57 1,231.74 1,235.42 0.0M