Asmodee Group AB (ASMDEEb)

ASMDEEb
🏛️ Schweden →
122.46
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 119.00 119.00 119.00 119.00 1.0K
09:01 119.10 119.10 119.10 119.10 0.0K
09:06 119.28 119.28 119.28 119.28 0.0K
09:09 119.24 119.24 119.12 119.12 0.0K
09:10 119.00 119.00 119.00 119.00 0.1K
09:11 118.98 118.98 118.74 118.74 0.1K
09:12 118.80 118.80 118.80 118.80 0.1K
09:13 118.90 118.90 118.90 118.90 0.1K
09:14 118.80 118.80 118.80 118.80 0.5K
09:15 118.68 118.68 118.68 118.68 0.0K
09:16 118.32 118.40 118.32 118.40 1.7K
09:17 118.14 118.14 118.14 118.14 0.6K
09:21 118.44 118.46 118.44 118.46 0.1K
09:22 118.38 118.38 118.38 118.38 0.3K
09:24 118.56 118.56 118.56 118.56 0.0K
09:25 118.56 118.70 118.56 118.70 0.2K
09:27 118.86 118.86 118.86 118.86 0.0K
09:28 119.00 119.00 119.00 119.00 0.0K
09:29 119.00 119.00 119.00 119.00 0.0K
09:30 118.90 118.90 118.90 118.90 0.0K
09:32 118.92 118.92 118.92 118.92 0.0K
09:34 118.78 118.78 118.78 118.78 0.1K
09:35 118.68 118.68 118.68 118.68 0.0K
09:39 118.68 118.68 118.66 118.66 0.0K
09:41 118.88 118.88 118.88 118.88 0.9K
09:42 118.96 119.00 118.92 118.92 0.3K
09:43 118.80 118.84 118.80 118.84 0.2K
09:45 118.64 118.64 118.64 118.64 0.0K
09:47 118.64 118.70 118.64 118.70 0.0K
09:48 118.80 118.86 118.80 118.86 0.3K
09:52 119.02 119.02 119.02 119.02 1.0K
09:53 119.08 119.08 119.08 119.08 0.0K
09:54 118.92 118.92 118.92 118.92 0.0K
09:55 118.90 118.90 118.90 118.90 1.1K
10:00 118.82 118.82 118.82 118.82 1.0K
10:01 118.74 118.74 118.74 118.74 4.8K
10:02 118.74 118.74 118.74 118.74 0.9K
10:04 118.56 118.56 118.56 118.56 0.1K
10:08 118.78 119.00 118.78 119.00 0.8K
10:12 118.88 118.88 118.88 118.88 0.0K
10:13 118.90 118.90 118.90 118.90 0.2K
10:16 118.96 118.96 118.96 118.96 0.0K
10:18 119.10 119.10 119.10 119.10 0.0K
10:19 118.94 118.94 118.94 118.94 0.0K
10:21 118.94 118.94 118.94 118.94 0.0K
10:22 118.92 118.92 118.90 118.90 0.3K
10:24 118.90 119.00 118.88 118.88 0.2K
10:31 118.88 118.88 118.88 118.88 0.2K
10:32 118.88 118.88 118.88 118.88 0.1K
10:37 118.86 118.86 118.86 118.86 0.1K
10:38 118.98 118.98 118.98 118.98 0.0K
10:43 118.86 118.86 118.86 118.86 0.1K
10:44 118.86 118.86 118.74 118.74 7.1K
10:45 118.70 118.70 118.70 118.70 0.3K
10:47 118.64 118.64 118.64 118.64 0.0K
10:50 118.58 118.58 118.58 118.58 0.1K
10:51 118.58 118.58 118.58 118.58 0.0K
10:52 118.56 118.56 118.50 118.50 0.3K
10:54 118.50 118.50 118.50 118.50 0.1K
10:55 118.50 118.50 118.50 118.50 0.1K
10:56 118.48 118.48 118.48 118.48 0.2K
10:57 118.50 118.50 118.50 118.50 0.1K
10:59 118.44 118.44 118.32 118.32 0.3K
11:00 118.28 118.28 118.28 118.28 0.0K
11:03 118.28 118.28 118.28 118.28 0.0K
11:04 118.28 118.28 118.28 118.28 0.1K
11:05 118.30 118.30 118.30 118.30 0.1K
11:07 118.38 118.38 118.38 118.38 0.1K
11:08 118.38 118.38 118.38 118.38 0.1K
11:10 118.30 118.40 118.28 118.28 0.2K
11:16 118.28 118.28 118.28 118.28 0.0K
11:17 118.26 118.30 118.26 118.30 0.3K
11:20 118.28 118.28 118.28 118.28 0.0K
11:21 118.28 118.28 118.28 118.28 0.0K
11:26 118.30 118.30 118.30 118.30 0.0K
11:35 118.30 118.42 118.30 118.42 0.2K
11:37 118.42 118.42 118.42 118.42 0.1K
11:39 118.56 118.56 118.56 118.56 0.0K
11:41 118.44 118.44 118.42 118.42 0.0K
11:42 118.40 118.40 118.40 118.40 0.0K
11:43 118.46 118.46 118.46 118.46 0.0K
11:45 118.38 118.38 118.38 118.38 0.0K
11:50 118.32 118.32 118.32 118.32 0.2K
11:54 118.12 118.12 118.12 118.12 0.2K
11:56 118.28 118.28 118.28 118.28 0.2K
12:00 118.30 118.30 118.30 118.30 0.0K
12:01 118.30 118.30 118.30 118.30 0.0K
12:04 118.32 118.32 118.32 118.32 0.0K
12:07 118.32 118.32 118.32 118.32 0.0K
12:13 118.40 118.40 118.40 118.40 2.1K
12:14 118.30 118.30 118.30 118.30 0.1K
12:17 118.20 118.20 118.20 118.20 0.1K
12:20 118.18 118.18 118.18 118.18 0.1K
12:22 118.06 118.06 118.06 118.06 0.0K
12:24 118.20 118.20 118.10 118.10 0.1K
12:25 118.06 118.06 118.06 118.06 0.0K
12:30 118.46 118.46 118.46 118.46 0.3K
12:35 118.36 118.36 118.36 118.36 0.2K
12:39 118.36 118.36 118.20 118.20 0.3K
12:47 118.30 118.30 118.30 118.30 0.0K
13:00 118.26 118.26 118.26 118.26 0.1K
13:02 118.26 118.38 118.26 118.38 0.6K
13:03 118.30 118.30 118.30 118.30 0.1K
13:04 118.30 118.30 118.30 118.30 0.1K
13:09 118.26 118.26 118.26 118.26 0.0K
13:27 118.42 118.50 118.42 118.50 0.1K
13:37 118.44 118.44 118.44 118.44 0.1K
13:38 118.46 118.46 118.46 118.46 0.0K
13:47 118.60 118.60 118.60 118.60 0.1K
13:49 118.60 118.60 118.60 118.60 0.1K
13:53 118.78 118.78 118.78 118.78 0.0K
13:58 118.90 118.90 118.90 118.90 0.0K
14:00 118.76 118.76 118.66 118.66 0.2K
14:04 118.66 118.66 118.66 118.66 0.0K
14:05 118.62 118.62 118.62 118.62 0.1K
14:09 118.66 118.66 118.66 118.66 0.0K
14:12 118.56 118.56 118.56 118.56 0.1K
14:17 118.58 118.58 118.58 118.58 0.7K
14:27 118.62 118.62 118.62 118.62 0.0K
14:29 118.70 118.78 118.70 118.78 0.6K
14:32 118.60 118.60 118.54 118.60 0.5K
14:40 118.88 118.88 118.88 118.88 0.0K
14:44 118.80 118.80 118.76 118.76 0.2K
14:45 118.76 118.76 118.76 118.76 0.0K
14:46 118.66 118.68 118.66 118.68 0.2K
14:49 118.68 118.68 118.52 118.52 0.6K
14:50 118.56 118.56 118.56 118.56 0.0K
14:52 118.56 118.56 118.56 118.56 0.1K
14:58 118.64 118.64 118.64 118.64 0.1K
15:01 118.74 118.74 118.50 118.50 1.3K
15:05 118.40 118.40 118.40 118.40 0.0K
15:08 118.22 118.22 118.22 118.22 2.6K
15:09 118.06 118.06 117.72 117.72 0.8K
15:11 117.72 117.72 117.72 117.72 0.1K
15:12 117.68 117.68 117.68 117.68 0.0K
15:15 117.52 117.52 117.50 117.50 1.4K
15:17 117.30 117.30 117.30 117.30 0.1K
15:30 117.28 117.28 117.28 117.28 0.1K
15:31 117.24 117.24 117.24 117.24 1.0K
15:33 117.40 117.70 117.40 117.70 0.5K
15:35 117.38 117.38 117.38 117.38 0.5K
15:36 117.34 117.34 117.34 117.34 0.0K
15:37 117.26 117.30 117.26 117.30 0.4K
15:44 117.48 117.50 117.48 117.50 0.3K
15:47 117.52 117.52 117.44 117.48 0.2K
15:48 117.46 117.46 117.42 117.42 0.4K
15:49 117.44 117.44 117.44 117.44 0.1K
15:51 117.60 117.60 117.60 117.60 0.1K
15:52 117.62 117.62 117.62 117.62 0.4K
15:53 117.68 117.68 117.52 117.52 0.0K
15:55 117.52 117.54 117.52 117.54 0.2K
15:58 117.42 117.42 117.42 117.42 0.0K
16:01 117.40 117.40 117.34 117.34 0.4K
16:03 117.22 117.22 117.12 117.12 0.1K
16:05 117.18 117.18 117.18 117.18 0.0K
16:06 117.20 117.32 117.08 117.32 5.1K
16:07 117.16 117.32 117.16 117.32 0.0K
16:09 117.18 117.18 117.18 117.18 0.1K
16:10 117.32 117.32 117.32 117.32 0.0K
16:11 117.10 117.10 117.10 117.10 1.8K
16:12 117.16 117.16 117.16 117.16 0.0K
16:13 117.10 117.10 117.10 117.10 0.2K
16:17 117.02 117.02 117.02 117.02 0.0K
16:18 117.02 117.02 117.00 117.00 1.4K
16:20 117.02 117.02 117.02 117.02 0.3K
16:21 117.00 117.00 116.82 116.82 0.8K
16:24 117.00 117.00 117.00 117.00 0.1K
16:26 116.90 116.90 116.90 116.90 0.0K
16:28 116.88 116.94 116.88 116.94 2.3K
16:30 116.92 116.92 116.92 116.92 0.1K
16:31 116.90 116.90 116.90 116.90 1.0K
16:32 116.92 116.92 116.92 116.92 0.2K
16:34 116.84 116.84 116.80 116.80 0.1K
16:35 116.68 116.68 116.68 116.68 0.2K
16:40 116.60 116.60 116.60 116.60 0.0K
16:43 116.60 116.60 116.60 116.60 0.0K
16:45 116.56 116.56 116.56 116.56 0.0K
16:46 116.50 116.50 116.50 116.50 0.1K
16:48 116.58 116.58 116.52 116.52 0.0K
16:49 116.52 116.52 116.52 116.52 0.2K
16:50 116.60 116.60 116.60 116.60 0.0K
16:51 116.60 116.60 116.60 116.60 0.1K
16:52 116.52 116.52 116.52 116.52 0.0K
16:53 116.60 116.60 116.60 116.60 0.0K
16:54 116.60 116.60 116.60 116.60 0.0K
16:55 116.58 116.60 116.58 116.60 0.5K
17:02 116.70 116.72 116.70 116.72 1.4K
17:07 116.86 116.86 116.82 116.82 0.1K
17:08 116.80 116.80 116.80 116.80 0.0K
17:09 116.80 116.80 116.80 116.80 0.0K
17:10 116.90 116.90 116.82 116.90 0.2K
17:11 116.90 116.90 116.84 116.84 2.6K
17:12 116.88 116.88 116.88 116.88 0.0K
17:16 116.90 116.90 116.90 116.90 0.1K
17:17 116.90 116.90 116.90 116.90 0.1K
17:18 116.88 116.88 116.88 116.88 0.0K
17:19 116.82 116.82 116.82 116.82 2.8K
17:20 116.74 116.74 116.72 116.72 0.3K
17:22 116.68 116.72 116.66 116.66 0.5K
17:23 116.64 116.64 116.50 116.50 1.5K
17:24 116.46 116.46 116.38 116.38 0.5K
17:29 116.62 116.62 116.62 116.62 50.5K
17:30 116.62 116.62 116.62 116.62 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 120.00 123.50 119.94 122.46 0.3M
2025-10-02 121.38 123.46 121.38 122.32 0.2M
2025-10-01 121.00 122.00 119.68 121.40 0.1M
2025-09-30 119.28 121.16 118.70 120.50 0.6M
2025-09-29 117.88 120.58 116.76 119.70 0.2M
2025-09-26 118.96 119.28 116.38 116.62 0.1M
2025-09-25 119.20 119.96 118.42 118.68 0.2M
2025-09-24 121.50 121.50 119.86 119.86 0.2M
2025-09-23 120.20 122.68 120.20 121.90 0.2M
2025-09-22 120.00 120.54 119.28 120.48 0.4M
2025-09-19 119.50 120.20 118.16 120.00 0.3M
2025-09-18 117.34 119.60 117.30 119.60 0.2M
2025-09-17 118.70 119.00 116.50 117.32 0.1M
2025-09-16 118.64 121.22 118.64 118.78 0.3M
2025-09-15 117.00 120.08 116.98 118.64 0.8M
2025-09-12 116.88 118.16 116.30 117.00 0.1M
2025-09-11 117.78 118.48 116.70 117.42 0.1M
2025-09-10 116.90 118.08 116.66 117.48 0.2M
2025-09-09 118.90 119.50 115.90 116.86 0.5M
2025-09-08 117.96 119.48 117.10 119.32 0.1M
2025-09-05 116.64 119.00 116.64 117.84 0.2M
2025-09-04 112.70 116.20 112.70 116.08 0.2M
2025-09-03 112.06 114.40 111.96 112.28 0.4M
2025-09-02 114.00 114.44 110.24 111.76 0.3M
2025-09-01 114.50 115.20 113.22 113.98 0.1M
2025-08-29 114.60 115.14 114.00 114.54 0.2M
2025-08-28 117.96 118.56 114.16 114.16 0.1M
2025-08-27 113.96 118.00 113.96 117.90 0.3M
2025-08-26 116.42 116.58 113.74 113.74 1.2M
2025-08-25 116.78 117.16 115.96 116.62 0.5M
2025-08-22 116.50 117.50 116.50 116.66 0.2M
2025-08-21 116.78 117.18 115.80 116.50 0.2M
2025-08-20 117.10 117.40 116.08 116.96 0.1M
2025-08-19 117.38 118.54 117.02 117.30 0.3M
2025-08-18 117.08 117.46 116.20 117.32 0.2M
2025-08-15 120.98 121.40 116.84 116.86 0.2M
2025-08-14 117.34 120.92 117.12 120.50 0.4M
2025-08-13 117.90 120.00 117.16 118.12 5.7M
2025-08-12 125.20 125.68 121.78 122.06 0.3M
2025-08-11 127.28 127.54 123.80 125.16 1.9M
2025-08-08 129.10 131.50 122.92 124.64 1.3M
2025-08-07 124.00 125.52 123.30 124.00 0.2M
2025-08-06 128.00 128.88 124.36 125.00 0.2M
2025-08-05 128.22 130.16 126.76 127.82 0.3M
2025-08-04 124.34 127.48 123.58 127.24 0.3M
2025-08-01 122.00 124.74 122.00 124.34 0.2M
2025-07-31 124.00 125.18 123.36 123.64 0.3M
2025-07-30 123.00 124.54 121.74 124.04 0.2M
2025-07-29 123.92 123.92 123.92 123.92 0.1M
2025-07-28 123.86 126.94 123.34 124.24 0.2M
2025-07-25 122.10 124.34 121.14 124.00 0.2M
2025-07-24 124.00 125.94 121.48 122.36 0.2M
2025-07-23 123.22 124.76 123.22 124.18 0.2M
2025-07-22 124.00 124.98 123.20 123.62 0.1M
2025-07-21 127.54 127.64 123.30 125.08 0.2M
2025-07-18 125.96 127.92 125.58 127.48 0.2M
2025-07-17 124.82 126.10 124.14 125.88 0.2M
2025-07-16 123.96 125.56 123.02 124.68 0.1M
2025-07-15 123.80 125.58 123.14 124.20 0.2M
2025-07-14 123.24 124.50 122.80 124.00 0.1M
2025-07-11 124.94 125.96 123.34 123.82 0.1M
2025-07-10 121.04 125.10 120.94 124.94 0.2M
2025-07-09 122.42 123.68 121.10 121.10 0.2M
2025-07-08 124.90 125.18 121.04 122.60 0.2M
2025-07-07 123.94 126.78 123.04 125.24 0.2M
2025-07-04 124.60 125.00 122.64 124.14 0.1M
2025-07-03 123.90 125.06 123.04 124.94 0.1M
2025-07-02 124.58 125.00 122.22 124.80 0.2M
2025-07-01 125.00 125.18 124.22 124.56 0.1M
2025-06-30 125.00 126.62 123.80 125.00 0.2M
2025-06-27 124.84 125.48 123.84 125.00 0.2M
2025-06-26 122.88 125.02 122.50 124.50 0.4M
2025-06-25 124.12 125.10 122.78 123.26 0.2M
2025-06-24 125.00 125.68 122.42 124.12 0.2M
2025-06-23 120.86 124.04 120.06 123.74 0.2M
2025-06-19 125.00 125.00 121.86 121.86 1.0M
2025-06-18 124.68 125.32 123.50 125.12 0.3M
2025-06-17 124.70 125.40 122.52 124.96 0.3M
2025-06-16 127.20 127.90 124.12 125.00 0.5M
2025-06-13 127.60 128.30 124.84 127.58 0.6M
2025-06-12 130.00 130.80 128.38 130.00 0.7M
2025-06-11 133.20 133.20 129.20 130.30 0.6M
2025-06-10 128.58 133.58 127.76 133.48 0.8M
2025-06-09 128.06 129.88 127.74 128.78 0.3M
2025-06-05 131.00 131.66 128.00 128.82 0.3M
2025-06-04 128.76 131.04 128.76 131.04 0.5M
2025-06-03 130.18 130.98 127.22 128.34 0.2M
2025-06-02 129.40 131.50 128.38 130.18 0.5M
2025-05-30 129.00 129.88 126.44 129.88 1.0M
2025-05-28 129.36 131.10 128.02 129.80 0.9M
2025-05-27 127.42 131.62 126.16 129.36 0.6M
2025-05-26 124.80 127.82 123.98 127.82 0.6M
2025-05-23 122.72 124.44 116.66 122.94 0.6M
2025-05-22 124.84 125.84 120.72 122.76 0.7M
2025-05-21 127.66 128.56 120.08 126.44 2.9M
2025-05-20 118.00 118.42 115.86 117.82 0.4M
2025-05-19 116.24 118.10 114.90 118.10 0.3M
2025-05-16 118.14 118.98 114.90 116.70 0.2M
2025-05-15 118.38 119.40 117.44 118.14 0.1M
2025-05-14 119.50 120.58 118.28 118.52 0.7M
2025-05-13 116.40 119.76 115.22 119.50 0.3M
2025-05-12 113.00 117.40 113.00 117.40 0.5M
2025-05-09 111.40 113.52 111.40 113.00 0.5M
2025-05-08 107.00 112.50 106.50 112.00 0.4M
2025-05-07 110.00 112.56 107.88 107.88 0.4M
2025-05-06 108.52 110.20 107.10 110.02 0.5M
2025-05-05 107.34 109.10 107.00 108.20 0.8M
2025-05-02 106.50 109.00 105.92 108.00 0.3M
2025-04-30 106.00 106.84 103.70 106.50 0.2M
2025-04-29 103.40 105.80 102.36 105.72 0.2M
2025-04-28 100.50 103.86 99.56 103.16 0.9M
2025-04-25 96.75 102.78 96.75 100.56 0.4M
2025-04-24 95.77 97.35 94.29 96.70 0.2M
2025-04-23 95.00 96.70 94.40 96.00 0.2M
2025-04-22 91.00 94.14 89.50 94.14 0.2M
2025-04-17 92.20 92.50 90.82 91.00 0.1M
2025-04-16 92.68 92.68 90.30 92.20 0.4M
2025-04-15 90.80 92.78 90.75 92.70 0.4M
2025-04-14 91.20 92.78 90.19 90.79 0.3M
2025-04-11 90.86 91.94 88.71 89.99 0.2M
2025-04-10 92.00 92.38 89.10 91.26 0.4M
2025-04-09 85.76 86.68 83.31 85.09 0.5M
2025-04-08 88.00 90.26 86.53 88.80 0.3M
2025-04-07 83.80 88.62 83.30 85.40 0.8M
2025-04-04 94.00 95.20 89.40 90.50 0.7M
2025-04-03 95.63 97.00 92.87 95.00 0.4M
2025-04-02 92.78 97.48 92.50 97.19 0.6M
2025-04-01 91.30 93.27 91.00 92.78 0.4M
2025-03-31 91.21 91.70 90.00 91.50 0.3M
2025-03-28 92.02 92.21 89.95 92.14 0.4M
2025-03-27 94.00 95.00 92.30 92.96 0.5M
2025-03-26 94.82 95.24 93.76 94.68 0.4M
2025-03-25 95.11 95.11 93.30 94.71 0.3M
2025-03-24 95.30 96.98 94.65 95.15 0.5M
2025-03-21 97.05 97.05 93.45 95.30 1.2M
2025-03-20 94.70 97.65 94.35 97.50 0.3M
2025-03-19 94.60 95.35 94.15 94.65 0.3M
2025-03-18 94.10 95.05 93.45 94.60 0.6M
2025-03-17 94.60 95.75 93.20 94.15 0.4M
2025-03-14 94.80 98.85 94.75 95.70 0.7M
2025-03-13 93.00 95.85 92.20 95.00 0.6M
2025-03-12 90.00 94.35 89.60 93.70 1.4M
2025-03-11 91.00 91.45 88.15 88.60 0.9M
2025-03-10 93.80 96.55 91.05 91.05 0.6M
2025-03-07 93.50 94.30 92.05 94.10 0.5M
2025-03-06 97.10 98.80 94.05 94.05 0.5M
2025-03-05 94.60 97.60 94.60 96.30 0.9M
2025-03-04 96.60 97.20 93.65 93.95 1.2M
2025-03-03 98.25 99.95 95.80 97.50 1.1M
2025-02-28 100.00 101.20 98.80 99.45 0.9M
2025-02-27 102.00 102.90 100.00 100.10 0.7M
2025-02-26 104.00 106.00 102.50 102.50 0.5M
2025-02-25 107.40 107.50 104.20 104.20 0.6M
2025-02-24 108.00 109.10 106.60 107.60 0.5M
2025-02-21 105.70 110.50 105.70 110.00 1.5M
2025-02-20 106.60 109.00 105.30 105.30 0.6M
2025-02-19 107.20 109.00 106.00 106.60 0.7M
2025-02-18 109.90 110.00 106.60 107.40 0.7M
2025-02-17 109.50 110.00 106.10 106.80 0.7M
2025-02-14 107.00 113.40 106.90 111.00 1.4M
2025-02-13 105.30 107.30 103.00 105.30 2.1M
2025-02-12 116.00 118.00 106.60 108.00 4.3M
2025-02-11 112.30 121.70 111.00 115.40 3.4M
2025-02-10 106.40 116.70 104.32 110.60 5.8M
2025-02-07 105.00 116.56 105.00 105.00 10.5M