Nordnet AB

SAVE
🏛️ 瑞典 →
275.20
最后更新: 2025-10-03
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
2021-12-30 175.00 175.00 171.90 173.60 0.2M
2021-12-29 173.75 175.00 172.35 175.00 0.2M
2021-12-28 173.05 174.65 169.15 173.65 0.2M
2021-12-27 169.95 173.40 169.70 173.20 0.2M
2021-12-23 170.65 171.20 169.10 170.55 0.2M
2021-12-22 165.90 172.35 165.45 170.70 0.4M
2021-12-21 159.80 166.40 159.35 165.80 0.4M
2021-12-20 160.05 160.05 155.95 158.30 0.4M
2021-12-17 164.15 164.20 159.75 160.95 0.5M
2021-12-16 165.30 169.40 162.30 164.20 0.3M
2021-12-15 162.75 165.85 162.45 165.20 0.2M
2021-12-14 168.05 171.35 163.90 164.45 0.2M
2021-12-13 173.35 174.70 167.85 168.55 0.2M
2021-12-10 173.10 174.65 170.90 173.30 0.2M
2021-12-09 175.00 175.60 171.15 174.00 0.3M
2021-12-08 176.00 176.00 172.00 173.25 0.3M
2021-12-07 167.70 174.65 167.70 173.75 0.4M
2021-12-06 167.65 170.45 165.50 166.70 0.3M
2021-12-03 174.40 175.00 166.90 168.10 0.4M
2021-12-02 173.90 175.50 169.85 172.55 0.8M
2021-12-01 172.30 175.95 169.10 174.30 0.7M
2021-11-30 164.30 173.75 162.20 168.10 4.0M
2021-11-29 166.30 170.15 165.70 166.00 0.6M
2021-11-26 168.70 168.75 165.15 166.15 0.8M
2021-11-25 171.90 175.40 171.00 173.00 0.3M
2021-11-24 179.00 179.75 171.90 171.90 0.6M
2021-11-23 184.30 184.30 178.20 179.20 0.4M
2021-11-22 188.00 188.95 184.45 185.25 0.2M
2021-11-19 183.80 187.60 183.40 187.60 0.2M
2021-11-18 186.55 189.50 182.35 184.40 0.5M
2021-11-17 188.90 189.00 185.00 186.55 0.3M
2021-11-16 188.25 189.80 187.10 188.80 0.2M
2021-11-15 189.75 191.40 188.00 188.25 0.2M
2021-11-12 184.00 190.10 183.95 189.75 0.5M
2021-11-11 183.75 185.80 181.30 183.30 0.3M
2021-11-10 187.30 188.05 183.20 183.75 0.5M
2021-11-09 183.90 187.90 182.55 187.15 0.3M
2021-11-08 188.40 189.05 181.70 183.80 0.3M
2021-11-05 184.25 189.75 182.70 188.40 0.2M
2021-11-04 181.85 185.70 180.05 184.20 0.6M
2021-11-03 176.95 182.95 176.60 181.35 0.7M
2021-11-02 164.85 178.70 163.50 176.15 0.6M
2021-11-01 166.40 171.80 164.85 164.85 0.4M
2021-10-29 173.00 177.50 163.05 164.65 0.7M
2021-10-28 171.80 172.00 167.85 169.90 0.5M
2021-10-27 175.30 175.30 171.15 171.80 0.2M
2021-10-26 174.35 177.20 174.00 176.10 0.2M
2021-10-25 175.80 177.85 173.00 174.35 0.2M
2021-10-22 171.95 175.60 171.05 175.00 0.2M
2021-10-21 169.00 173.25 167.50 171.85 0.2M
2021-10-20 172.40 176.65 166.85 169.35 0.4M
2021-10-19 173.00 174.00 171.65 172.40 0.3M
2021-10-18 174.25 174.65 172.05 172.50 0.3M
2021-10-15 168.95 174.45 168.95 173.45 0.2M
2021-10-14 163.45 169.95 163.45 168.25 0.5M
2021-10-13 159.50 164.00 158.90 163.45 0.4M
2021-10-12 157.65 161.65 154.45 159.50 0.4M
2021-10-11 160.40 160.40 155.90 157.65 0.1M
2021-10-08 161.50 161.90 159.45 160.40 0.1M
2021-10-07 160.80 162.80 158.80 162.00 0.1M
2021-10-06 162.10 163.10 156.00 159.40 0.2M
2021-10-05 155.20 159.80 154.70 159.65 0.1M
2021-10-04 155.50 156.05 152.55 155.10 0.2M
2021-10-01 156.95 156.95 153.25 155.50 0.1M
2021-09-30 153.75 158.30 153.75 157.40 0.3M
2021-09-29 154.95 157.75 153.05 153.65 0.1M
2021-09-28 159.05 159.05 153.15 154.95 0.2M
2021-09-27 162.60 164.10 158.70 159.30 0.3M
2021-09-24 161.00 162.80 157.75 162.60 0.2M
2021-09-23 157.40 160.70 157.40 160.45 0.3M
2021-09-22 158.70 159.70 154.70 156.35 0.5M
2021-09-21 159.00 161.00 156.65 157.40 0.2M
2021-09-20 163.45 163.45 159.25 159.35 0.4M
2021-09-17 161.25 166.25 161.25 165.30 1.0M
2021-09-16 161.00 163.90 160.65 161.15 0.3M
2021-09-15 162.05 163.45 159.40 160.55 0.2M
2021-09-14 163.80 164.35 161.40 161.95 0.2M
2021-09-13 163.95 165.35 162.20 163.80 0.2M
2021-09-10 163.60 165.05 163.60 163.95 0.2M
2021-09-09 161.55 164.35 159.65 163.50 0.2M
2021-09-08 163.95 163.95 161.15 162.80 0.2M
2021-09-07 165.05 166.15 162.50 164.05 0.1M
2021-09-06 165.90 167.65 164.85 165.05 0.2M
2021-09-03 165.20 166.50 164.40 165.90 0.3M
2021-09-02 158.10 165.95 158.10 165.20 0.5M
2021-09-01 156.65 160.70 156.65 158.20 0.4M
2021-08-31 149.40 156.60 149.20 156.55 0.6M
2021-08-30 148.65 150.60 148.65 149.40 0.2M
2021-08-27 148.00 149.60 146.40 148.65 0.4M
2021-08-26 147.60 149.75 147.00 148.00 0.2M
2021-08-25 145.80 148.90 144.75 148.90 0.1M
2021-08-24 147.00 149.00 144.80 145.80 0.2M
2021-08-23 144.85 147.80 144.85 146.85 0.1M
2021-08-20 143.80 145.60 142.75 144.85 0.9M
2021-08-19 146.00 146.80 142.15 143.80 0.3M
2021-08-18 144.80 146.95 144.00 146.80 0.2M
2021-08-17 146.20 147.00 144.00 144.25 0.3M
2021-08-16 147.00 147.75 144.30 147.30 0.5M
2021-08-13 149.50 149.50 146.15 147.60 0.2M
2021-08-12 151.45 152.00 148.50 149.45 0.1M
2021-08-11 149.75 152.00 149.05 151.45 0.4M
2021-08-10 150.30 150.45 146.90 149.00 0.3M
2021-08-09 148.50 150.50 147.35 150.50 0.3M
2021-08-06 147.75 149.10 147.25 148.50 0.3M
2021-08-05 148.90 149.95 146.65 147.75 0.3M
2021-08-04 147.90 149.55 146.45 149.15 0.4M
2021-08-03 142.00 148.75 141.95 147.90 0.8M
2021-08-02 138.60 142.25 138.00 142.10 0.3M
2021-07-30 138.30 139.90 137.70 138.90 0.3M
2021-07-29 138.20 139.45 137.60 139.00 0.3M
2021-07-28 136.75 138.10 135.00 138.10 0.3M
2021-07-27 131.25 137.00 130.80 136.85 0.5M
2021-07-26 131.55 132.75 130.70 131.30 0.5M
2021-07-23 131.60 132.45 128.85 132.00 1.9M
2021-07-22 138.45 139.85 136.10 139.80 0.4M
2021-07-21 131.60 137.05 131.60 136.50 0.3M
2021-07-20 130.40 132.60 128.45 131.60 0.4M
2021-07-19 134.40 134.40 130.10 130.40 0.4M
2021-07-16 135.60 136.25 134.15 134.80 0.2M
2021-07-15 137.10 137.15 134.10 135.50 0.7M
2021-07-14 142.30 142.35 134.45 137.50 0.7M
2021-07-13 141.30 142.95 139.80 142.40 0.2M
2021-07-12 141.10 141.70 138.85 141.20 0.4M
2021-07-09 138.80 141.10 138.00 141.10 0.3M
2021-07-08 141.15 141.15 138.00 138.80 0.5M
2021-07-07 140.85 141.80 139.75 141.55 0.5M
2021-07-06 143.40 143.40 139.25 140.75 0.9M
2021-07-05 145.45 145.55 141.60 142.85 0.3M
2021-07-02 144.00 145.55 142.05 145.45 0.4M
2021-07-01 146.00 146.00 142.40 143.00 0.4M
2021-06-30 147.85 147.85 141.40 144.45 0.6M
2021-06-29 143.40 147.85 142.50 147.85 0.2M
2021-06-28 142.75 143.10 140.00 143.00 0.4M
2021-06-24 141.60 143.10 140.20 142.75 0.4M
2021-06-23 144.35 145.55 139.15 141.60 0.5M
2021-06-22 149.85 150.65 143.60 144.45 0.4M
2021-06-21 155.90 157.15 149.35 149.75 0.6M
2021-06-18 154.45 158.05 154.20 156.90 6.0M
2021-06-17 153.50 155.05 151.45 154.20 1.0M
2021-06-16 153.45 154.20 152.35 153.75 0.5M
2021-06-15 154.10 154.25 151.85 153.30 0.5M
2021-06-14 152.40 155.30 152.00 154.00 0.8M
2021-06-11 148.00 152.25 147.30 151.90 0.5M
2021-06-10 147.00 148.90 145.10 148.00 0.5M
2021-06-09 147.15 147.35 144.45 147.05 0.9M
2021-06-08 146.60 148.60 145.25 147.05 0.6M
2021-06-07 145.00 147.20 144.40 146.60 0.8M
2021-06-04 147.85 149.00 143.50 145.00 0.8M
2021-06-03 147.35 150.10 146.00 147.85 1.1M
2021-06-02 153.50 153.55 145.70 147.25 1.3M
2021-06-01 154.30 154.70 151.35 153.50 0.9M
2021-05-31 150.55 155.60 147.55 154.40 5.6M
2021-05-28 149.00 152.00 148.45 150.00 1.4M
2021-05-27 148.00 149.15 146.25 148.25 28.9M
2021-05-26 152.00 154.85 150.10 151.65 0.9M
2021-05-25 153.30 155.90 149.05 150.00 0.8M
2021-05-24 147.00 154.50 147.00 153.10 1.3M
2021-05-21 145.95 146.85 143.50 145.95 0.4M
2021-05-20 142.90 146.40 142.20 145.55 0.3M
2021-05-19 144.05 144.05 141.60 142.90 0.4M
2021-05-18 143.50 144.50 142.25 143.95 0.5M
2021-05-17 139.85 145.45 139.85 143.00 0.6M
2021-05-14 139.95 140.80 136.90 139.20 0.7M
2021-05-12 143.00 143.45 138.35 138.35 0.4M
2021-05-11 145.00 145.25 140.75 142.85 0.8M
2021-05-10 147.50 148.90 145.05 146.10 0.5M
2021-05-07 145.95 148.05 143.30 147.00 0.8M
2021-05-06 151.05 151.05 144.35 144.90 0.9M
2021-05-05 151.00 152.10 148.75 151.00 1.0M
2021-05-04 156.10 157.95 148.70 149.00 0.8M
2021-05-03 159.75 160.55 153.40 157.80 0.8M
2021-04-30 161.00 162.80 158.50 159.05 0.5M
2021-04-29 165.40 166.65 156.10 161.00 0.7M
2021-04-28 165.45 165.80 163.00 164.95 0.3M
2021-04-27 166.10 167.25 162.40 164.50 0.4M
2021-04-26 163.20 165.30 162.65 164.40 0.4M
2021-04-23 163.00 164.35 161.85 163.00 0.4M
2021-04-22 163.50 165.00 162.50 162.90 0.3M
2021-04-21 163.90 166.45 160.60 162.70 0.5M
2021-04-20 168.00 169.75 163.35 163.90 0.4M
2021-04-19 173.00 176.60 165.40 168.00 2.1M
2021-04-16 170.40 174.85 170.20 172.00 1.0M
2021-04-15 166.80 170.75 166.55 169.20 0.6M
2021-04-14 167.00 171.65 165.95 166.80 0.9M
2021-04-13 166.00 171.35 164.00 166.95 1.6M
2021-04-12 157.55 158.95 155.45 156.20 0.3M
2021-04-09 158.00 160.00 155.40 157.55 0.6M
2021-04-08 160.00 161.50 156.20 156.90 0.4M
2021-04-07 156.45 160.00 154.65 158.00 0.5M
2021-04-06 150.10 154.75 150.10 152.90 0.6M
2021-04-01 142.00 148.30 141.50 148.30 0.4M
2021-03-31 142.90 143.85 139.00 141.00 0.5M
2021-03-30 142.15 143.00 141.50 142.90 0.3M
2021-03-29 142.70 143.80 141.70 142.10 0.1M
2021-03-26 142.70 145.00 142.45 142.70 0.1M
2021-03-25 145.60 145.85 141.25 142.70 0.2M
2021-03-24 143.60 146.00 141.45 145.60 0.2M
2021-03-23 144.00 145.15 143.20 143.85 0.1M
2021-03-22 143.80 146.95 142.05 144.45 0.4M
2021-03-19 145.60 145.75 142.00 144.65 0.3M
2021-03-18 146.20 147.75 141.40 145.75 0.2M
2021-03-17 148.50 148.80 146.00 146.30 0.2M
2021-03-16 149.30 149.75 146.15 148.20 0.2M
2021-03-15 149.50 150.25 147.65 148.30 0.2M
2021-03-12 150.20 150.55 149.00 149.65 0.1M
2021-03-11 149.25 151.35 149.25 150.20 0.2M
2021-03-10 151.05 151.35 149.20 149.25 0.1M
2021-03-09 152.00 152.00 148.10 150.50 0.4M
2021-03-08 154.00 154.75 151.35 152.05 0.3M
2021-03-05 158.90 158.90 151.05 152.95 0.4M
2021-03-04 160.70 163.40 158.50 159.00 0.4M
2021-03-03 158.00 163.75 156.70 160.75 0.4M
2021-03-02 155.00 157.30 154.45 156.15 0.3M
2021-03-01 153.05 155.85 152.85 154.20 0.3M
2021-02-26 149.00 153.00 145.00 152.15 0.4M
2021-02-25 152.90 155.00 151.90 151.90 0.2M
2021-02-24 153.20 154.55 150.70 152.20 0.2M
2021-02-23 162.00 162.85 148.50 152.20 0.6M
2021-02-22 160.20 164.75 159.75 164.10 0.2M
2021-02-19 161.95 162.50 158.50 160.20 0.1M
2021-02-18 161.00 163.30 160.00 162.00 0.2M
2021-02-17 159.90 163.15 157.55 161.00 0.3M
2021-02-16 160.90 163.45 159.75 161.65 0.1M
2021-02-15 161.05 161.45 157.80 160.90 0.3M
2021-02-12 159.00 160.85 155.35 160.10 0.3M
2021-02-11 158.80 159.00 151.50 158.90 0.4M
2021-02-10 161.90 162.75 156.30 158.80 0.6M
2021-02-09 164.30 165.90 156.15 161.90 0.5M
2021-02-08 167.95 167.95 163.35 164.20 0.6M
2021-02-05 163.25 169.50 161.80 163.60 1.3M
2021-02-04 150.30 158.95 150.30 158.20 2.2M
2021-02-03 140.80 146.60 140.80 146.00 0.7M
2021-02-02 134.50 140.25 134.30 140.25 0.6M
2021-02-01 134.60 135.45 132.25 134.00 0.2M
2021-01-29 131.80 135.90 129.75 134.60 0.3M
2021-01-28 130.85 132.00 122.35 132.00 0.6M
2021-01-27 132.00 132.85 130.00 131.00 0.4M
2021-01-26 133.30 133.60 131.00 131.85 0.2M
2021-01-25 136.00 137.45 130.85 133.35 0.2M
2021-01-22 128.35 136.20 127.65 135.50 0.6M
2021-01-21 126.60 129.60 124.65 128.90 0.4M
2021-01-20 128.85 129.50 126.55 126.55 0.2M
2021-01-19 127.85 129.30 126.55 128.80 0.1M
2021-01-18 129.00 129.00 127.60 127.85 0.1M
2021-01-15 131.10 133.00 127.75 129.00 0.2M
2021-01-14 131.35 132.00 130.40 131.00 0.3M
2021-01-13 129.10 132.00 129.10 131.35 0.4M
2021-01-12 128.00 130.90 128.00 129.00 0.2M
2021-01-11 131.30 133.60 126.00 128.00 0.3M
2021-01-08 133.20 135.30 130.00 131.30 1.3M
2021-01-07 130.40 136.00 126.30 133.20 1.0M
2021-01-05 128.00 129.50 127.60 128.80 0.5M
2021-01-04 129.30 130.20 122.20 122.60 0.6M