Instrumentfundament
Datum | Stäng | Förändring | Förändring (%) | Öppna | Hög | Låg |
---|---|---|---|---|---|---|
17 feb. 2025 | 166.31 | 1.75 | 1.06% | 164.56 | 167.44 | 164.29 |
10 feb. 2025 | 164.53 | -7.04 | -4.1% | 171.56 | 171.56 | 157.94 |
3 feb. 2025 | 169.43 | -3.24 | -1.88% | 172.67 | 177.1 | 168.48 |
27 jan. 2025 | 176.35 | -3.09 | -1.72% | 179.43 | 187.79 | 175.47 |
20 jan. 2025 | 186.14 | 5.59 | 3.1% | 180.54 | 187.28 | 178.8 |
13 jan. 2025 | 179.32 | 18.13 | 11.25% | 161.18 | 179.5 | 160.6 |
6 jan. 2025 | 164.4 | -12.6 | -7.12% | 177 | 177.8 | 164.27 |
30 dec. 2024 | 175.27 | 5.52 | 3.25% | 169.75 | 175.52 | 168.53 |
23 dec. 2024 | 173.3 | 3.82 | 2.25% | 169.48 | 176.46 | 168.31 |
16 dec. 2024 | 169.72 | -18.1 | -9.64% | 187.81 | 188.97 | 166.87 |
9 dec. 2024 | 187.95 | -0.81 | -0.43% | 188.75 | 193.24 | 183.52 |
2 dec. 2024 | 186.57 | -4.38 | -2.3% | 190.95 | 190.95 | 184.13 |
25 nov. 2024 | 190.49 | -7.97 | -4.02% | 198.46 | 199.85 | 188.11 |
18 nov. 2024 | 198.71 | 20.12 | 11.26% | 178.59 | 199.27 | 178.29 |
11 nov. 2024 | 180.79 | 1.75 | 0.98% | 179.03 | 183.69 | 177.43 |
4 nov. 2024 | 176.95 | 9.31 | 5.55% | 167.64 | 177.98 | 166.02 |
28 okt. 2024 | 167.53 | -0.16 | -0.1% | 167.69 | 172.61 | 166.62 |
21 okt. 2024 | 166.66 | -5.18 | -3.01% | 171.83 | 173.35 | 164.48 |
14 okt. 2024 | 172 | 18.5 | 12.05% | 153.5 | 175.37 | 153.04 |
7 okt. 2024 | 152.66 | 1.71 | 1.13% | 150.94 | 152.97 | 145.95 |
30 sep. 2024 | 151.46 | -1.73 | -1.13% | 153.19 | 153.48 | 149.27 |
23 sep. 2024 | 154.45 | -4.13 | -2.6% | 158.57 | 159.52 | 151.63 |
16 sep. 2024 | 157.44 | 5.62 | 3.7% | 151.81 | 160.5 | 150 |
9 sep. 2024 | 150.78 | 12.27 | 8.85% | 138.51 | 151.33 | 137.5 |
2 sep. 2024 | 136.59 | -4.66 | -3.3% | 141.24 | 141.3 | 135.14 |
26 aug. 2024 | 141.94 | 2.31 | 1.65% | 139.63 | 142.2 | 138.12 |
19 aug. 2024 | 138.98 | 5.56 | 4.16% | 133.42 | 140.15 | 131.21 |
12 aug. 2024 | 133.65 | 3.65 | 2.8% | 130 | 137.31 | 127.75 |
5 aug. 2024 | 130.58 | 3.82 | 3.01% | 126.76 | 132.77 | 123.72 |
29 juli 2024 | 132.62 | -7.66 | -5.46% | 140.27 | 143.87 | 130.58 |
22 juli 2024 | 141.4 | 2.4 | 1.73% | 138.99 | 144.65 | 135.25 |
15 juli 2024 | 138.16 | 8.71 | 6.72% | 129.45 | 141.54 | 129.37 |
8 juli 2024 | 128.82 | 7.02 | 5.77% | 121.79 | 129.43 | 119.21 |
1 juli 2024 | 122.27 | -2.36 | -1.9% | 124.63 | 124.85 | 121 |
24 juni 2024 | 123.47 | -0.24 | -0.2% | 123.71 | 126.11 | 122.1 |
17 juni 2024 | 123.7 | 3.32 | 2.76% | 120.37 | 124.68 | 120.15 |
10 juni 2024 | 120.89 | 4.06 | 3.47% | 116.83 | 125.54 | 116.59 |
3 juni 2024 | 117.38 | -2.6 | -2.16% | 119.97 | 121.99 | 115.65 |
27 maj 2024 | 120.09 | -2.82 | -2.29% | 122.9 | 123.7 | 115.36 |
20 maj 2024 | 123.27 | -0.94 | -0.75% | 124.2 | 127.83 | 122.13 |
13 maj 2024 | 125.35 | 1.87 | 1.52% | 123.47 | 130.93 | 121.45 |
6 maj 2024 | 123.69 | 4.64 | 3.89% | 119.05 | 123.86 | 118.28 |
29 apr. 2024 | 117.6 | -4.67 | -3.82% | 122.26 | 123.39 | 115.33 |
22 apr. 2024 | 122.1 | 3.67 | 3.1% | 118.42 | 125.19 | 117.1 |
15 apr. 2024 | 117.8 | -6.97 | -5.58% | 124.76 | 124.95 | 117.63 |
8 apr. 2024 | 123.02 | -3.41 | -2.69% | 126.42 | 131.41 | 122.28 |
1 apr. 2024 | 127.08 | -4.21 | -3.2% | 131.28 | 131.58 | 124.47 |
25 mars 2024 | 131 | 3.51 | 2.75% | 127.49 | 131.32 | 126.86 |
18 mars 2024 | 127.67 | 2.32 | 1.85% | 125.34 | 133.12 | 120.99 |
11 mars 2024 | 124.63 | -0.66 | -0.52% | 125.28 | 126.8 | 122.64 |
4 mars 2024 | 125.59 | -0.44 | -0.35% | 126.03 | 127.4 | 121.72 |
26 feb. 2024 | 127.69 | 2.75 | 2.2% | 124.94 | 128.65 | 124.4 |
19 feb. 2024 | 124.89 | -0.79 | -0.63% | 125.67 | 129.11 | 124.35 |
12 feb. 2024 | 127.66 | 0.57 | 0.45% | 127.08 | 130.88 | 122.07 |
5 feb. 2024 | 127.13 | 5.06 | 4.15% | 122.06 | 128.16 | 119.56 |
29 jan. 2024 | 124.04 | -0.43 | -0.35% | 124.47 | 127.7 | 120.06 |
22 jan. 2024 | 124 | 4.93 | 4.14% | 119.06 | 125.11 | 117.93 |
15 jan. 2024 | 118.69 | 1.4 | 1.2% | 117.28 | 118.87 | 114.55 |
8 jan. 2024 | 118.9 | -3.31 | -2.71% | 122.21 | 122.5 | 118.08 |
1 jan. 2024 | 121.83 | -6.55 | -5.11% | 128.38 | 129.26 | 120.74 |
25 dec. 2023 | 130.55 | 0.25 | 0.19% | 130.3 | 133.08 | 129.79 |
18 dec. 2023 | 130.17 | 1.43 | 1.11% | 128.73 | 131.54 | 124.71 |
11 dec. 2023 | 129.13 | 16.86 | 15.02% | 112.26 | 130.01 | 111.61 |
4 dec. 2023 | 112.17 | -0.27 | -0.24% | 112.43 | 116.89 | 110.53 |
27 nov. 2023 | 113.88 | 8 | 7.55% | 105.88 | 114.07 | 104.85 |
20 nov. 2023 | 106.63 | 2.31 | 2.22% | 104.31 | 107.04 | 104.08 |
13 nov. 2023 | 104.59 | 7.67 | 7.91% | 96.92 | 105.06 | 96.35 |
6 nov. 2023 | 98.33 | -1.97 | -1.96% | 100.29 | 100.53 | 95.78 |
30 okt. 2023 | 100.47 | 9.93 | 10.97% | 90.53 | 101.23 | 90.11 |
23 okt. 2023 | 89.18 | -4.42 | -4.73% | 93.6 | 95.09 | 88.27 |
16 okt. 2023 | 94.2 | -10.3 | -9.86% | 104.5 | 106.02 | 91.98 |
9 okt. 2023 | 103.39 | 0.46 | 0.45% | 102.92 | 107.02 | 101.98 |
2 okt. 2023 | 104.85 | -1.31 | -1.23% | 106.15 | 107.74 | 101.52 |
25 sep. 2023 | 106.84 | -3.35 | -3.04% | 110.18 | 110.87 | 104.7 |
18 sep. 2023 | 110.87 | -2.08 | -1.85% | 112.95 | 116.39 | 109.95 |
11 sep. 2023 | 114.01 | 1.35 | 1.19% | 112.66 | 114.8 | 111.5 |
4 sep. 2023 | 112.28 | 4.57 | 4.25% | 107.7 | 112.47 | 105.96 |
28 aug. 2023 | 104.27 | 4.14 | 4.13% | 100.13 | 106.98 | 99.72 |
21 aug. 2023 | 99.2 | 0.01 | 0.01% | 99.19 | 100.71 | 97.33 |
14 aug. 2023 | 98.52 | 0.92 | 0.94% | 97.6 | 98.81 | 94.82 |
7 aug. 2023 | 97.87 | -4.82 | -4.69% | 102.68 | 103.93 | 97.82 |
31 juli 2023 | 102.14 | -2.38 | -2.27% | 104.51 | 106.22 | 100.58 |
24 juli 2023 | 104.53 | -0.16 | -0.16% | 104.69 | 106.23 | 102.53 |
17 juli 2023 | 104.49 | 0.22 | 0.22% | 104.26 | 108.42 | 103.08 |
10 juli 2023 | 103.73 | 12.16 | 13.27% | 91.57 | 104.5 | 91.42 |
3 juli 2023 | 91.6 | -1.61 | -1.73% | 93.21 | 95.02 | 89.13 |
26 juni 2023 | 92.69 | 5.34 | 6.11% | 87.35 | 93.86 | 87.29 |
19 juni 2023 | 87.55 | -2.41 | -2.67% | 89.95 | 90.6 | 86.99 |
12 juni 2023 | 90.58 | 2.73 | 3.11% | 87.84 | 92.87 | 87.44 |
5 juni 2023 | 87.98 | 2.4 | 2.8% | 85.58 | 89.11 | 83.77 |
29 maj 2023 | 88.68 | 2.73 | 3.17% | 85.95 | 90.79 | 82.25 |
22 maj 2023 | 85.34 | 3.13 | 3.8% | 82.21 | 85.78 | 80.76 |
15 maj 2023 | 82.91 | 1.01 | 1.24% | 81.89 | 84.36 | 80.02 |
8 maj 2023 | 82.52 | 0.56 | 0.68% | 81.96 | 83.88 | 79.59 |
1 maj 2023 | 81.76 | -7.86 | -8.78% | 89.62 | 91.01 | 79.55 |
24 apr. 2023 | 88.99 | 0.14 | 0.16% | 88.84 | 90.04 | 84.67 |
17 apr. 2023 | 89.09 | 4.21 | 4.97% | 84.87 | 94.53 | 84.23 |
10 apr. 2023 | 85.16 | 3.98 | 4.91% | 81.17 | 85.2 | 80.84 |
3 apr. 2023 | 81.87 | -4.01 | -4.67% | 85.88 | 86.19 | 79.11 |
27 mars 2023 | 87.63 | 2.26 | 2.65% | 85.36 | 88.09 | 82.07 |
20 mars 2023 | 83.38 | -0.69 | -0.83% | 84.07 | 87.51 | 80.35 |
13 mars 2023 | 84.84 | 6.21 | 7.89% | 78.63 | 89.02 | 76.85 |
6 mars 2023 | 80 | -10.53 | -11.64% | 90.53 | 92.37 | 78.85 |
27 feb. 2023 | 90.98 | 0.66 | 0.73% | 90.32 | 91.32 | 86.33 |
20 feb. 2023 | 89 | -1.99 | -2.18% | 90.98 | 92.03 | 87.4 |
13 feb. 2023 | 93.03 | 0 | 0% | 93.03 | 97.73 | 91.68 |
6 feb. 2023 | 92.83 | -1.63 | -1.72% | 94.45 | 97.46 | 89.44 |
30 jan. 2023 | 96.65 | 1.42 | 1.49% | 95.23 | 101.81 | 92.68 |
23 jan. 2023 | 95.64 | 9.9 | 11.54% | 85.74 | 95.99 | 85.35 |
16 jan. 2023 | 84.73 | -0.29 | -0.35% | 85.02 | 87.44 | 79.91 |
9 jan. 2023 | 85.05 | 5.21 | 6.53% | 79.83 | 85.66 | 79.14 |
2 jan. 2023 | 78.79 | 1.82 | 2.36% | 76.97 | 79.59 | 73.68 |
26 dec. 2022 | 74.02 | -0.49 | -0.65% | 74.5 | 75.06 | 71.56 |
19 dec. 2022 | 74.73 | -0.3 | -0.4% | 75.03 | 75.76 | 71.79 |
12 dec. 2022 | 74.95 | -2.16 | -2.81% | 77.11 | 87.79 | 73.57 |
5 dec. 2022 | 78.13 | -6.43 | -7.6% | 84.55 | 84.55 | 76.91 |
28 nov. 2022 | 84.99 | -3.2 | -3.62% | 88.18 | 91.28 | 79.98 |
21 nov. 2022 | 89.55 | -1.07 | -1.17% | 90.61 | 91.44 | 84.85 |
14 nov. 2022 | 91.25 | -14.85 | -13.99% | 106.09 | 107.09 | 89.27 |
7 nov. 2022 | 108.38 | 16.92 | 18.49% | 91.46 | 109.68 | 89.37 |
31 okt. 2022 | 89.37 | -2.57 | -2.8% | 91.94 | 95.25 | 87.15 |
24 okt. 2022 | 93 | 7.73 | 9.07% | 85.26 | 95.01 | 82.42 |
17 okt. 2022 | 84.97 | -1.44 | -1.66% | 86.4 | 92.82 | 82.34 |
10 okt. 2022 | 83.79 | -3.27 | -3.76% | 87.06 | 88.12 | 79.28 |
3 okt. 2022 | 86.15 | 1.12 | 1.31% | 85.03 | 93.31 | 84.01 |
26 sep. 2022 | 83.26 | 0.35 | 0.43% | 82.9 | 86.16 | 81.1 |
19 sep. 2022 | 83.25 | -7.82 | -8.58% | 91.06 | 94.94 | 81.99 |
12 sep. 2022 | 91.85 | -8.67 | -8.62% | 100.51 | 101.91 | 90.3 |
5 sep. 2022 | 99.45 | 5.84 | 6.23% | 93.61 | 99.81 | 91.87 |
29 aug. 2022 | 93.56 | -3.18 | -3.28% | 96.73 | 97.73 | 90.83 |
22 aug. 2022 | 98.22 | -1.8 | -1.79% | 100.01 | 105.34 | 98.01 |
15 aug. 2022 | 102.79 | -5.34 | -4.94% | 108.13 | 109.71 | 102.22 |
8 aug. 2022 | 108.2 | 5.54 | 5.39% | 102.66 | 110.6 | 99.86 |
1 aug. 2022 | 100.73 | 0.06 | 0.05% | 100.67 | 104.41 | 98.68 |
25 juli 2022 | 101.31 | 5.74 | 6% | 95.57 | 103.28 | 92.85 |
18 juli 2022 | 96.05 | 1.04 | 1.1% | 95 | 101.9 | 92.7 |
11 juli 2022 | 92.74 | -1.57 | -1.66% | 94.3 | 96.24 | 87.38 |
4 juli 2022 | 95.77 | 6 | 6.69% | 89.76 | 97.69 | 88.82 |
27 juni 2022 | 92.5 | -7.35 | -7.36% | 99.84 | 100.11 | 86.68 |
20 juni 2022 | 98.51 | 6.96 | 7.61% | 91.54 | 98.69 | 88.91 |
13 juni 2022 | 90.07 | -11.11 | -10.98% | 101.17 | 101.71 | 87.16 |
6 juni 2022 | 107.34 | -9.62 | -8.23% | 116.96 | 119.96 | 105.13 |
30 maj 2022 | 120.78 | 2.59 | 2.2% | 118.18 | 122.79 | 114.67 |
23 maj 2022 | 120.78 | 13.48 | 12.57% | 107.29 | 120.98 | 103.09 |
16 maj 2022 | 107.13 | 0.89 | 0.83% | 106.24 | 108.52 | 100.7 |
9 maj 2022 | 107.2 | 8.71 | 8.84% | 98.49 | 108.21 | 92.92 |
2 maj 2022 | 101 | -0.96 | -0.94% | 101.95 | 111.63 | 99.18 |
25 apr. 2022 | 101.09 | -7.07 | -6.54% | 108.16 | 112.51 | 100.97 |
18 apr. 2022 | 110.15 | -2.16 | -1.93% | 112.31 | 126.32 | 110.15 |
11 apr. 2022 | 112.39 | 0.25 | 0.22% | 112.14 | 117.66 | 110.95 |
4 apr. 2022 | 114.42 | -14.31 | -11.12% | 128.73 | 132.61 | 112.25 |
28 mars 2022 | 127.62 | 4.32 | 3.5% | 123.3 | 132.54 | 121.94 |
21 mars 2022 | 123.75 | 0.9 | 0.74% | 122.84 | 127.17 | 120.36 |
14 mars 2022 | 122.58 | 7.57 | 6.59% | 115 | 123.82 | 108.25 |
7 mars 2022 | 115.93 | -3.67 | -3.07% | 119.6 | 119.87 | 106.37 |
28 feb. 2022 | 121.14 | -6.04 | -4.75% | 127.17 | 131.03 | 118.8 |
21 feb. 2022 | 128.37 | 5.46 | 4.44% | 122.91 | 129.25 | 113.06 |
14 feb. 2022 | 123.81 | 0.12 | 0.1% | 123.68 | 127.53 | 119.86 |
7 feb. 2022 | 123.66 | -7.85 | -5.97% | 131.51 | 138.26 | 122.45 |
31 jan. 2022 | 132.25 | 5.92 | 4.68% | 126.33 | 138.83 | 125.34 |
24 jan. 2022 | 123.82 | 20.64 | 20.01% | 103.17 | 124.2 | 101.44 |
17 jan. 2022 | 109.74 | -3.33 | -2.94% | 113.06 | 115.48 | 109.34 |
10 jan. 2022 | 116.15 | 2.2 | 1.93% | 113.95 | 124.22 | 111.59 |
3 jan. 2022 | 116.65 | -13.13 | -10.12% | 129.77 | 129.78 | 115.31 |
27 dec. 2021 | 129.33 | -5.35 | -3.98% | 134.68 | 136.38 | 127.62 |
20 dec. 2021 | 134.85 | 16.76 | 14.2% | 118.08 | 135.43 | 117.37 |
13 dec. 2021 | 123.22 | -10.6 | -7.93% | 133.82 | 135.09 | 119.33 |
6 dec. 2021 | 133.62 | -1.41 | -1.05% | 135.03 | 141.39 | 130.08 |
29 nov. 2021 | 134.81 | -12.51 | -8.5% | 147.32 | 149.47 | 132.95 |
22 nov. 2021 | 143.34 | -4.16 | -2.83% | 147.5 | 149.58 | 142.65 |
15 nov. 2021 | 146.25 | 3 | 2.1% | 143.24 | 149.24 | 141.51 |
8 nov. 2021 | 142.91 | 0.09 | 0.06% | 142.82 | 146.78 | 138.4 |
1 nov. 2021 | 142.53 | 3.25 | 2.33% | 139.28 | 145.5 | 134.82 |
25 okt. 2021 | 138.37 | -0.66 | -0.47% | 139.02 | 143 | 135.65 |
18 okt. 2021 | 137.27 | 13.61 | 11% | 123.66 | 137.82 | 122.37 |
11 okt. 2021 | 123.03 | 7.09 | 6.12% | 115.93 | 126.1 | 114.35 |
4 okt. 2021 | 116.37 | 4.29 | 3.82% | 112.08 | 117.28 | 108.8 |
27 sep. 2021 | 115.55 | -8.83 | -7.1% | 124.38 | 124.63 | 113.57 |
20 sep. 2021 | 125.07 | -1.73 | -1.36% | 126.79 | 129.63 | 121.39 |
13 sep. 2021 | 133.6 | 3.4 | 2.61% | 130.2 | 136.85 | 126.99 |
6 sep. 2021 | 128.77 | 0.18 | 0.13% | 128.59 | 130.84 | 125.86 |
30 aug. 2021 | 128.99 | 4.53 | 3.63% | 124.46 | 130.74 | 122.71 |
23 aug. 2021 | 124.23 | 10.18 | 8.93% | 114.04 | 124.67 | 113.91 |
16 aug. 2021 | 113.29 | -1.16 | -1.02% | 114.45 | 115.17 | 109.18 |
9 aug. 2021 | 114.75 | 0.04 | 0.03% | 114.71 | 115.11 | 113.01 |
2 aug. 2021 | 114.25 | -1.74 | -1.51% | 115.99 | 117.48 | 113.21 |
26 juli 2021 | 115.06 | 3.67 | 3.29% | 111.39 | 117.13 | 111.39 |
19 juli 2021 | 111.25 | 10.93 | 10.89% | 100.32 | 113.13 | 99.17 |
12 juli 2021 | 102.14 | 2.04 | 2.03% | 100.1 | 103.23 | 98.5 |
5 juli 2021 | 99.72 | 2.21 | 2.27% | 97.5 | 99.73 | 96.43 |
28 juni 2021 | 97.57 | -1.05 | -1.06% | 98.61 | 100.16 | 96.59 |
21 juni 2021 | 98.41 | 1.07 | 1.1% | 97.33 | 100.74 | 96.46 |
14 juni 2021 | 96.24 | 0.72 | 0.76% | 95.51 | 99.57 | 95.3 |
7 juni 2021 | 95.34 | 1.13 | 1.19% | 94.21 | 95.42 | 93.47 |
31 maj 2021 | 93.19 | -0.63 | -0.68% | 93.82 | 94.09 | 91.33 |
24 maj 2021 | 92.65 | 1.54 | 1.69% | 91.11 | 92.98 | 89.68 |
17 maj 2021 | 90.76 | 3.6 | 4.13% | 87.16 | 91.66 | 85.64 |
10 maj 2021 | 87.44 | -3.21 | -3.54% | 90.64 | 91.25 | 83.73 |
3 maj 2021 | 90.03 | 1.71 | 1.93% | 88.32 | 90.57 | 87.16 |
26 apr. 2021 | 88.47 | 0.87 | 1% | 87.59 | 90.42 | 86.46 |
Senaste nyheter

Trump Announces 25% Tariffs on Automobiles, Pharmaceuticals, and Semiconductors

Morning Note: Japan GDP Surges, Ethereum Plans Scalability, and GameStop Eyes Bitcoin

Morning Note: RBA Cuts Rates, Canada’s Inflation Rises & BoE Stays Cautious

Morning Note: RBNZ Slashes Rates, UK Inflation Shifts, and US Housing Growth Cools