Addnode B (ANODb)

ANODb
🏛️ Schweden →
102.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 106.00 107.38 105.13 107.25 0.0M
2021-12-29 104.13 107.25 103.75 105.88 0.1M
2021-12-28 102.50 104.50 101.75 104.13 0.1M
2021-12-27 101.50 103.50 100.50 101.88 0.1M
2021-12-23 96.00 102.13 96.00 101.50 0.1M
2021-12-22 93.25 95.75 93.25 95.50 0.1M
2021-12-21 90.63 96.88 90.50 94.13 0.1M
2021-12-20 91.00 91.75 89.75 90.50 0.1M
2021-12-17 92.00 92.00 88.63 90.75 0.0M
2021-12-16 90.00 92.88 89.50 90.50 0.1M
2021-12-15 93.75 93.75 87.88 91.00 0.1M
2021-12-14 92.50 92.75 89.50 90.50 0.1M
2021-12-13 91.50 93.00 91.00 92.50 0.1M
2021-12-10 91.38 92.00 89.13 91.50 0.2M
2021-12-09 90.88 91.63 90.00 91.50 0.1M
2021-12-08 91.50 92.25 89.38 90.88 0.1M
2021-12-07 87.25 91.13 87.25 90.88 0.0M
2021-12-06 88.75 90.25 87.00 87.25 0.1M
2021-12-03 91.00 92.63 89.38 89.38 0.1M
2021-12-02 92.50 93.38 90.13 91.13 0.1M
2021-12-01 94.25 95.00 91.00 94.38 0.1M
2021-11-30 86.50 94.50 86.50 92.63 1.9M
2021-11-29 86.88 89.88 85.38 88.13 0.2M
2021-11-26 85.00 88.38 84.50 87.00 0.2M
2021-11-25 90.00 91.50 88.63 89.50 0.1M
2021-11-24 94.13 94.13 85.25 90.00 0.3M
2021-11-23 95.38 95.38 91.38 91.38 0.1M
2021-11-22 96.88 98.50 95.25 95.25 0.2M
2021-11-19 99.63 99.88 97.13 97.88 0.1M
2021-11-18 96.38 100.63 96.25 99.63 0.1M
2021-11-17 94.13 97.00 93.75 96.38 0.4M
2021-11-16 94.00 94.25 92.50 94.00 0.1M
2021-11-15 96.00 96.00 92.88 94.00 0.5M
2021-11-12 89.25 95.25 89.25 94.25 0.4M
2021-11-11 88.00 89.25 86.75 89.25 0.2M
2021-11-10 88.25 88.75 86.38 88.00 0.1M
2021-11-09 88.50 88.88 87.88 88.75 0.5M
2021-11-08 86.38 88.63 85.63 88.50 0.1M
2021-11-05 87.75 88.25 86.38 86.38 0.0M
2021-11-04 85.63 88.38 85.50 87.75 0.1M
2021-11-03 84.75 85.88 83.38 85.63 0.1M
2021-11-02 87.25 87.38 84.00 84.63 0.3M
2021-11-01 90.00 92.00 86.25 87.25 0.1M
2021-10-29 87.88 94.38 87.25 88.88 1.2M
2021-10-28 86.63 87.50 84.63 87.25 0.1M
2021-10-27 89.25 89.25 86.00 86.75 0.1M
2021-10-26 89.50 90.13 87.75 89.38 0.0M
2021-10-25 89.50 89.63 88.00 89.50 0.1M
2021-10-22 89.00 90.13 88.25 89.50 0.1M
2021-10-21 90.00 90.75 88.88 89.00 0.0M
2021-10-20 90.00 91.50 89.38 90.88 0.1M
2021-10-19 90.00 90.00 88.38 89.88 0.1M
2021-10-18 88.63 89.63 86.75 88.63 0.2M
2021-10-15 90.00 90.00 87.75 88.50 0.1M
2021-10-14 89.75 90.25 88.00 88.88 0.1M
2021-10-13 84.00 87.63 83.38 87.38 0.7M
2021-10-12 82.13 84.50 80.63 84.00 0.4M
2021-10-11 84.50 84.50 80.50 82.50 0.1M
2021-10-08 86.00 87.13 84.38 84.38 0.1M
2021-10-07 85.00 86.50 82.75 86.00 0.5M
2021-10-06 86.38 86.38 82.88 84.38 0.1M
2021-10-05 84.50 86.75 83.50 86.38 0.1M
2021-10-04 87.38 87.38 84.25 84.50 0.1M
2021-10-01 86.88 89.00 84.63 87.38 0.1M
2021-09-30 86.88 90.38 86.63 86.88 0.1M
2021-09-29 87.50 89.75 86.75 86.75 0.1M
2021-09-28 92.88 92.88 87.13 88.25 0.2M
2021-09-27 95.50 96.75 92.50 92.88 0.1M
2021-09-24 97.00 97.25 93.63 95.50 0.1M
2021-09-23 96.88 98.25 94.50 97.00 0.1M
2021-09-22 94.88 95.88 93.38 95.63 0.1M
2021-09-21 93.25 96.50 92.88 94.88 0.1M
2021-09-20 98.75 98.75 92.50 93.00 0.2M
2021-09-17 99.50 101.13 97.25 99.00 0.3M
2021-09-16 94.50 96.38 93.50 96.00 0.2M
2021-09-15 98.50 98.50 93.50 94.50 0.1M
2021-09-14 98.25 98.75 96.50 98.38 0.1M
2021-09-13 100.13 102.13 97.13 98.13 0.1M
2021-09-10 103.13 104.38 98.63 100.00 0.2M
2021-09-09 102.50 103.50 99.75 103.13 0.1M
2021-09-08 109.63 109.63 103.75 103.75 0.3M
2021-09-07 113.25 115.00 109.00 109.63 0.2M
2021-09-06 105.50 113.13 105.00 113.00 0.5M
2021-09-03 98.75 99.25 97.25 98.25 0.1M
2021-09-02 98.38 99.75 97.88 98.75 0.2M
2021-09-01 101.25 101.25 97.63 98.88 0.4M
2021-08-31 96.63 102.13 96.25 101.25 0.4M
2021-08-30 95.50 97.00 94.75 96.63 0.3M
2021-08-27 94.88 95.63 94.00 95.50 0.0M
2021-08-26 95.25 95.50 94.13 94.88 0.0M
2021-08-25 95.88 97.00 94.75 95.25 0.1M
2021-08-24 95.75 97.00 93.63 95.88 0.1M
2021-08-23 91.38 96.50 91.38 95.75 2.5M
2021-08-20 92.38 94.50 91.00 93.75 0.0M
2021-08-19 95.50 95.75 91.13 92.50 0.2M
2021-08-18 90.75 97.13 90.25 95.50 0.2M
2021-08-17 91.25 91.25 89.75 90.75 0.4M
2021-08-16 90.63 91.25 88.75 91.25 0.8M
2021-08-13 91.13 91.63 89.88 90.75 0.1M
2021-08-12 90.25 91.75 88.63 90.88 0.0M
2021-08-11 92.13 92.25 89.75 89.75 0.0M
2021-08-10 92.00 92.13 90.88 92.13 0.0M
2021-08-09 91.50 92.00 89.13 91.75 0.0M
2021-08-06 93.13 94.25 91.13 92.00 0.0M
2021-08-05 92.63 94.25 92.00 93.13 0.0M
2021-08-04 92.63 94.75 91.13 93.38 0.1M
2021-08-03 91.25 92.63 90.25 92.63 0.1M
2021-08-02 93.38 93.38 90.38 91.38 0.1M
2021-07-30 92.25 93.38 91.13 93.38 0.0M
2021-07-29 96.13 96.13 91.88 93.13 0.0M
2021-07-28 92.00 93.50 90.00 92.38 0.2M
2021-07-27 92.50 94.25 91.00 92.13 0.2M
2021-07-26 92.50 94.13 92.00 92.50 0.0M
2021-07-23 95.00 95.00 91.88 92.38 0.0M
2021-07-22 93.00 95.13 92.13 95.00 0.1M
2021-07-21 88.50 93.50 87.13 93.38 0.2M
2021-07-20 87.00 87.75 86.25 87.75 0.0M
2021-07-19 85.50 87.25 85.13 87.25 0.0M
2021-07-16 84.50 86.25 84.13 86.13 0.1M
2021-07-15 83.75 85.13 82.88 84.50 0.1M
2021-07-14 85.63 86.25 85.25 85.75 0.0M
2021-07-13 86.75 86.75 85.13 85.75 0.1M
2021-07-12 84.13 86.63 84.13 85.88 0.0M
2021-07-09 83.63 85.38 82.88 84.88 0.1M
2021-07-08 84.50 84.50 82.88 83.63 0.1M
2021-07-07 83.25 84.50 82.75 84.50 0.1M
2021-07-06 82.50 84.63 81.75 83.50 0.1M
2021-07-05 81.38 82.75 81.38 82.50 0.0M
2021-07-02 80.50 82.25 79.88 81.25 0.1M
2021-07-01 78.63 80.13 78.38 79.88 0.1M
2021-06-30 81.13 81.13 78.38 78.75 0.1M
2021-06-29 77.00 78.88 76.88 78.75 0.4M
2021-06-28 77.00 77.75 75.88 76.75 0.0M
2021-06-24 75.25 76.00 75.13 75.75 0.0M
2021-06-23 75.38 75.75 74.75 75.25 0.0M
2021-06-22 75.00 75.63 74.13 75.38 0.2M
2021-06-21 76.63 76.75 74.75 75.38 0.1M
2021-06-18 77.63 78.63 76.25 76.75 0.1M
2021-06-17 79.88 80.00 76.75 77.63 0.4M
2021-06-16 80.00 81.13 79.00 79.88 0.2M
2021-06-15 79.88 80.63 79.00 79.75 0.1M
2021-06-14 81.50 81.63 79.63 80.00 0.0M
2021-06-11 81.25 81.50 80.50 80.63 0.1M
2021-06-10 81.38 81.38 80.50 81.25 0.0M
2021-06-09 79.88 81.75 78.63 81.50 0.3M
2021-06-08 80.63 81.25 80.00 80.63 0.2M
2021-06-07 81.00 81.25 79.75 80.63 0.2M
2021-06-04 80.13 81.63 78.50 80.75 0.2M
2021-06-03 79.75 80.75 79.25 80.00 0.1M
2021-06-02 79.88 81.00 79.38 79.75 0.1M
2021-06-01 78.63 80.13 77.50 79.88 0.7M
2021-05-31 81.00 82.88 78.75 78.75 1.7M
2021-05-28 77.00 81.38 77.00 80.88 0.2M
2021-05-27 78.25 78.50 76.75 77.00 0.2M
2021-05-26 77.50 78.75 77.50 77.63 0.4M
2021-05-25 77.88 77.88 76.75 77.38 0.1M
2021-05-24 75.88 78.50 75.88 77.63 1.3M
2021-05-21 75.38 75.38 74.88 75.25 0.0M
2021-05-20 73.88 75.75 73.75 75.38 0.2M
2021-05-19 75.13 75.13 73.63 74.00 0.1M
2021-05-18 74.88 75.38 73.38 75.13 0.1M
2021-05-17 74.50 75.00 73.75 74.63 0.1M
2021-05-14 75.13 75.13 73.25 74.88 0.1M
2021-05-12 73.88 75.00 73.88 75.00 0.0M
2021-05-11 76.25 76.25 73.25 74.13 0.4M
2021-05-10 74.38 76.38 74.13 76.13 0.1M
2021-05-07 72.50 74.00 71.75 73.75 0.1M
2021-05-06 73.75 74.00 72.63 73.75 0.1M
2021-05-05 72.00 73.75 71.00 73.75 0.1M
2021-05-04 73.00 73.63 71.88 73.63 0.2M
2021-05-03 72.50 72.75 71.88 72.75 0.8M
2021-04-30 72.88 72.88 72.00 72.25 0.0M
2021-04-29 68.13 72.88 67.50 72.38 0.3M
2021-04-28 71.25 72.88 70.88 71.25 0.1M
2021-04-27 72.38 73.00 71.88 72.50 0.3M
2021-04-26 71.63 72.38 71.63 72.38 0.0M
2021-04-23 72.00 72.13 71.25 72.13 0.0M
2021-04-22 71.25 72.50 71.13 72.00 0.1M
2021-04-21 68.75 71.25 68.63 70.88 0.2M
2021-04-20 70.50 70.50 67.50 69.75 0.1M
2021-04-19 70.38 70.38 69.88 70.38 0.1M
2021-04-16 68.13 70.50 68.13 70.38 0.2M
2021-04-15 67.50 68.50 66.63 68.13 0.1M
2021-04-14 67.50 67.88 67.00 67.50 0.3M
2021-04-13 67.75 68.00 66.13 67.75 0.1M
2021-04-12 67.88 68.00 67.00 67.75 0.0M
2021-04-09 67.38 68.13 66.38 67.88 0.0M
2021-04-08 66.88 67.88 66.25 67.50 0.0M
2021-04-07 66.25 67.25 65.50 66.88 0.0M
2021-04-06 70.00 70.00 66.13 66.88 0.0M
2021-04-01 65.50 66.50 62.63 66.50 0.0M
2021-03-31 64.75 65.50 63.63 65.50 0.5M
2021-03-30 62.38 65.00 62.25 64.75 0.1M
2021-03-29 61.13 62.25 60.88 61.25 0.0M
2021-03-26 60.63 61.38 60.50 61.13 0.0M
2021-03-25 60.50 60.88 60.00 60.63 0.3M
2021-03-24 59.13 60.75 59.13 60.75 0.1M
2021-03-23 59.88 61.25 59.13 61.00 0.0M
2021-03-22 61.50 61.50 60.50 60.75 0.1M
2021-03-19 61.50 62.00 60.88 61.50 0.0M
2021-03-18 62.13 62.88 61.63 62.13 0.6M
2021-03-17 62.88 63.00 61.50 62.38 0.1M
2021-03-16 61.63 63.63 60.75 63.13 0.3M
2021-03-15 61.50 61.50 59.63 61.38 0.1M
2021-03-12 61.13 61.88 60.88 61.50 0.1M
2021-03-11 59.38 61.25 59.38 61.13 0.0M
2021-03-10 59.75 59.88 58.88 59.50 0.1M
2021-03-09 59.50 60.25 59.50 59.75 0.0M
2021-03-08 59.50 59.50 58.50 59.50 0.1M
2021-03-05 59.63 59.63 59.00 59.50 0.1M
2021-03-04 60.38 60.38 58.88 60.13 0.1M
2021-03-03 61.75 61.75 59.88 60.50 0.1M
2021-03-02 61.88 62.38 61.13 61.75 0.1M
2021-03-01 61.13 62.00 59.13 61.88 0.1M
2021-02-26 58.75 60.88 56.63 60.88 0.1M
2021-02-25 59.13 60.00 58.75 59.88 0.1M
2021-02-24 60.50 61.00 58.38 59.13 0.1M
2021-02-23 61.88 62.75 58.50 60.50 0.2M
2021-02-22 62.38 62.50 61.00 61.88 0.1M
2021-02-19 62.13 62.63 61.75 62.38 0.0M
2021-02-18 63.88 64.00 62.13 62.25 0.1M
2021-02-17 65.00 65.00 63.00 64.00 0.1M
2021-02-16 65.13 65.50 64.00 64.50 0.4M
2021-02-15 62.50 65.00 60.63 65.00 0.2M
2021-02-12 64.75 65.00 62.38 62.75 0.1M
2021-02-11 65.38 65.50 64.63 64.75 0.1M
2021-02-10 66.38 67.00 65.25 65.38 0.7M
2021-02-09 66.50 67.13 66.00 66.88 0.0M
2021-02-08 66.63 67.00 66.25 67.00 0.6M
2021-02-05 67.88 67.88 66.63 67.00 0.1M
2021-02-04 68.38 68.63 67.88 67.88 0.1M
2021-02-03 68.88 68.88 67.13 68.38 0.1M
2021-02-02 67.75 69.00 67.75 68.75 0.7M
2021-02-01 67.25 68.63 66.13 68.00 0.0M
2021-01-29 66.38 66.38 64.00 66.00 0.0M
2021-01-28 67.75 67.75 63.38 65.25 0.2M
2021-01-27 68.00 68.00 64.88 66.25 0.1M
2021-01-26 65.75 67.38 63.88 67.13 0.2M
2021-01-25 67.13 68.00 65.13 66.00 0.1M
2021-01-22 68.00 68.00 66.63 66.75 0.1M
2021-01-21 68.38 68.38 67.88 68.00 0.0M
2021-01-20 67.75 68.63 67.63 67.75 0.1M
2021-01-19 67.00 67.75 66.50 67.50 0.0M
2021-01-18 67.50 68.00 66.50 67.38 0.1M
2021-01-15 69.75 69.75 67.13 68.13 0.1M
2021-01-14 70.88 71.13 69.75 69.75 0.0M
2021-01-13 68.75 71.13 68.00 71.13 0.3M
2021-01-12 69.38 69.38 68.25 68.75 1.2M
2021-01-11 69.88 70.50 67.88 69.38 0.1M
2021-01-08 70.38 72.63 69.50 69.75 0.3M
2021-01-07 70.38 71.25 68.50 69.13 0.1M
2021-01-05 72.88 72.88 70.00 70.00 0.3M
2021-01-04 72.88 72.88 71.63 72.63 0.1M