Axfood AB (AXFOs)

AXFOs
🏛️ Schweden →
282.40
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
2022-12-30 290.10 290.90 285.60 285.90 0.2M
2022-12-29 288.00 290.20 286.50 290.10 0.1M
2022-12-28 290.00 292.20 287.70 288.70 0.1M
2022-12-27 291.80 294.70 287.50 289.10 0.2M
2022-12-23 288.10 291.60 288.10 290.80 0.2M
2022-12-22 284.80 289.80 284.80 288.00 0.3M
2022-12-21 281.30 285.40 281.00 284.80 1.3M
2022-12-20 280.90 283.30 278.00 280.60 0.2M
2022-12-19 279.40 285.00 279.20 282.00 0.2M
2022-12-16 276.00 281.00 275.90 279.40 0.4M
2022-12-15 279.20 279.70 275.30 276.00 0.4M
2022-12-14 281.70 281.70 275.50 279.80 0.4M
2022-12-13 283.80 285.30 280.70 281.70 0.3M
2022-12-12 287.00 287.00 280.50 283.10 0.2M
2022-12-09 284.50 288.80 284.30 287.20 0.2M
2022-12-08 284.60 286.20 280.80 284.20 0.2M
2022-12-07 282.40 285.20 281.10 284.50 0.2M
2022-12-06 284.50 286.10 281.90 283.60 0.3M
2022-12-05 283.20 285.20 280.90 283.40 0.2M
2022-12-02 286.30 286.30 282.40 283.20 0.2M
2022-12-01 283.60 286.80 282.60 286.50 0.2M
2022-11-30 284.50 286.70 280.40 282.20 0.5M
2022-11-29 284.00 287.00 283.00 284.10 0.4M
2022-11-28 285.50 286.80 282.30 283.90 0.2M
2022-11-25 285.60 288.50 284.70 286.10 0.2M
2022-11-24 284.20 286.40 283.20 285.40 0.3M
2022-11-23 283.10 286.20 281.70 284.50 0.2M
2022-11-22 275.00 284.20 274.20 282.90 0.4M
2022-11-21 272.80 276.20 272.50 274.00 0.2M
2022-11-18 273.00 275.60 271.80 272.70 0.3M
2022-11-17 272.70 274.70 270.10 272.50 0.2M
2022-11-16 274.30 274.70 270.90 272.20 0.2M
2022-11-15 274.80 277.30 272.30 274.30 0.2M
2022-11-14 277.00 277.40 272.90 274.60 0.3M
2022-11-11 279.30 281.30 274.60 275.70 0.4M
2022-11-10 276.00 278.70 270.00 278.00 0.3M
2022-11-09 274.60 277.60 272.80 276.70 0.2M
2022-11-08 273.00 276.00 272.00 274.60 0.2M
2022-11-07 268.10 274.30 268.10 272.60 0.3M
2022-11-04 268.50 269.50 266.40 267.20 0.1M
2022-11-03 270.50 272.00 267.20 267.90 0.2M
2022-11-02 270.20 274.40 270.00 271.70 0.2M
2022-11-01 274.10 274.70 268.60 269.60 0.2M
2022-10-31 271.90 275.70 269.30 273.40 0.2M
2022-10-28 267.50 275.40 266.80 271.60 0.3M
2022-10-27 271.50 276.10 267.90 267.90 0.2M
2022-10-26 271.70 274.80 266.30 270.40 0.3M
2022-10-25 265.50 272.30 265.50 271.70 0.3M
2022-10-24 256.60 267.00 256.00 265.20 0.3M
2022-10-21 258.90 259.70 253.00 256.60 0.4M
2022-10-20 259.90 261.20 253.40 256.20 0.5M
2022-10-19 256.20 257.70 252.60 252.60 0.3M
2022-10-18 258.80 260.70 253.80 256.20 0.4M
2022-10-17 255.80 261.00 253.40 260.00 0.3M
2022-10-14 258.00 260.10 255.10 255.60 0.4M
2022-10-13 250.50 255.30 248.40 254.00 0.5M
2022-10-12 252.00 256.50 250.60 250.80 0.4M
2022-10-11 247.20 253.60 246.80 252.40 0.3M
2022-10-10 246.00 248.90 244.00 247.10 0.2M
2022-10-07 248.50 249.50 246.10 246.30 0.3M
2022-10-06 248.20 254.40 248.20 249.90 0.5M
2022-10-05 255.70 256.00 246.70 247.20 0.4M
2022-10-04 256.30 258.80 253.30 255.70 0.3M
2022-10-03 254.00 254.40 248.60 253.90 0.4M
2022-09-30 248.30 256.00 247.70 254.90 0.4M
2022-09-29 255.00 255.00 246.60 248.30 0.7M
2022-09-28 261.00 261.50 252.30 255.70 0.7M
2022-09-27 263.70 266.60 260.10 262.30 0.4M
2022-09-26 265.70 269.20 260.40 263.70 0.8M
2022-09-23 278.00 282.50 270.00 270.50 0.9M
2022-09-22 307.40 307.90 273.60 278.80 1.5M
2022-09-21 322.90 322.90 313.00 313.80 0.4M
2022-09-20 328.00 331.50 322.10 323.50 0.3M
2022-09-19 330.00 330.50 318.50 328.00 0.4M
2022-09-16 330.00 333.90 327.90 329.70 1.5M
2022-09-15 325.50 334.60 325.20 330.50 0.5M
2022-09-14 328.50 330.60 324.90 325.50 0.2M
2022-09-13 330.00 332.80 327.10 329.10 0.3M
2022-09-12 330.00 331.60 326.30 328.10 0.3M
2022-09-09 332.50 334.40 325.30 328.40 0.3M
2022-09-08 331.80 334.70 330.50 332.30 0.3M
2022-09-07 328.00 332.80 326.20 331.40 0.4M
2022-09-06 321.20 329.90 320.40 328.40 0.6M
2022-09-05 320.00 321.30 314.40 321.20 0.3M
2022-09-02 320.30 323.80 318.30 323.10 0.3M
2022-09-01 321.00 324.30 319.20 320.00 0.2M
2022-08-31 322.00 324.80 318.70 321.50 0.3M
2022-08-30 327.00 330.50 320.20 321.30 0.4M
2022-08-29 325.00 326.30 321.10 322.60 0.2M
2022-08-26 333.00 334.90 324.80 325.00 0.2M
2022-08-25 329.40 333.80 328.90 332.80 0.2M
2022-08-24 325.00 331.70 324.70 329.40 0.2M
2022-08-23 333.10 335.60 323.30 324.90 0.3M
2022-08-22 330.00 334.40 326.30 333.60 0.3M
2022-08-19 325.80 331.40 324.10 330.00 0.3M
2022-08-18 320.20 327.00 319.30 325.80 0.3M
2022-08-17 317.10 320.80 316.60 320.30 0.4M
2022-08-16 317.00 322.20 315.10 317.00 0.2M
2022-08-15 314.80 318.50 313.40 315.90 0.2M
2022-08-12 316.20 316.20 312.10 313.70 0.2M
2022-08-11 318.80 320.00 314.90 316.80 0.2M
2022-08-10 312.90 318.10 310.90 318.10 0.2M
2022-08-09 315.60 317.00 311.40 312.90 0.2M
2022-08-08 317.40 317.90 313.30 315.20 0.2M
2022-08-05 321.40 322.70 314.30 315.70 0.2M
2022-08-04 322.60 324.50 319.50 321.00 0.2M
2022-08-03 328.00 328.00 320.50 322.30 0.3M
2022-08-02 323.40 328.00 323.30 328.00 0.2M
2022-08-01 322.40 325.40 318.20 323.40 0.3M
2022-07-29 322.70 323.00 318.90 322.40 0.3M
2022-07-28 318.00 323.10 313.80 321.00 0.4M
2022-07-27 313.00 318.00 311.50 317.30 0.3M
2022-07-26 313.80 314.80 308.90 310.90 0.2M
2022-07-25 308.20 314.80 306.80 313.90 0.4M
2022-07-22 308.40 309.70 306.40 308.20 0.3M
2022-07-21 308.00 309.50 302.80 308.40 0.3M
2022-07-20 308.60 310.30 304.00 305.80 0.2M
2022-07-19 308.30 310.20 305.80 307.50 0.2M
2022-07-18 305.20 310.70 304.10 307.50 0.4M
2022-07-15 301.90 303.80 283.20 302.40 0.5M
2022-07-14 305.00 306.10 295.60 301.10 0.3M
2022-07-13 307.70 307.70 301.80 304.70 0.2M
2022-07-12 306.20 308.40 302.30 307.70 0.3M
2022-07-11 304.10 308.40 303.50 305.80 0.2M
2022-07-08 310.10 311.30 301.20 304.30 0.3M
2022-07-07 312.50 314.90 304.30 310.10 0.4M
2022-07-06 310.00 314.50 308.20 311.20 0.5M
2022-07-05 306.10 312.50 305.10 309.80 0.4M
2022-07-04 301.40 307.00 301.40 306.10 0.3M
2022-07-01 294.00 301.70 292.70 300.80 0.4M
2022-06-30 287.00 294.50 286.10 294.30 0.3M
2022-06-29 287.00 288.90 279.90 287.90 0.2M
2022-06-28 283.50 287.70 282.50 287.00 0.3M
2022-06-27 273.40 284.00 273.40 283.40 0.3M
2022-06-23 271.00 275.30 268.40 272.60 0.4M
2022-06-22 270.00 275.00 269.90 271.80 0.3M
2022-06-21 283.00 287.90 269.60 271.40 0.5M
2022-06-20 270.90 287.10 268.70 282.30 0.6M
2022-06-17 276.30 276.90 266.60 266.60 1.1M
2022-06-16 278.20 279.30 273.00 276.30 0.2M
2022-06-15 274.40 280.40 274.20 277.40 0.3M
2022-06-14 278.00 280.40 274.00 274.20 0.4M
2022-06-13 280.00 281.30 274.70 278.00 0.5M
2022-06-10 279.60 281.80 276.20 280.10 0.3M
2022-06-09 295.20 297.00 279.00 279.60 0.6M
2022-06-08 296.30 297.70 288.30 295.20 0.5M
2022-06-07 296.50 298.30 288.80 296.30 0.4M
2022-06-03 295.40 299.00 294.20 296.00 0.2M
2022-06-02 289.00 294.80 285.50 293.50 0.2M
2022-06-01 288.50 291.20 287.10 289.00 0.2M
2022-05-31 294.30 295.00 285.10 286.70 1.6M
2022-05-30 293.30 298.10 292.50 294.20 0.2M
2022-05-27 289.00 293.20 285.20 291.70 0.3M
2022-05-25 286.90 291.00 286.40 289.50 0.6M
2022-05-24 282.20 288.00 281.20 285.90 0.3M
2022-05-23 275.00 282.30 275.00 282.30 0.2M
2022-05-20 277.60 278.70 273.80 275.00 0.3M
2022-05-19 283.70 285.90 274.10 277.60 0.4M
2022-05-18 290.20 294.90 282.80 284.90 0.5M
2022-05-17 298.10 299.90 288.30 291.40 0.3M
2022-05-16 295.90 299.70 292.50 297.90 0.4M
2022-05-13 293.50 299.80 291.50 296.50 0.3M
2022-05-12 286.70 296.30 284.30 293.40 0.7M
2022-05-11 287.10 288.00 281.40 288.00 0.4M
2022-05-10 283.60 288.00 282.20 287.10 0.3M
2022-05-09 283.60 286.40 280.90 283.60 0.3M
2022-05-06 290.50 292.40 280.60 283.60 0.4M
2022-05-05 295.00 295.10 288.20 291.40 0.3M
2022-05-04 303.00 305.60 295.20 295.40 0.5M
2022-05-03 296.60 305.20 294.40 303.00 0.5M
2022-05-02 289.20 298.50 283.60 294.80 0.3M
2022-04-29 287.95 293.60 285.87 288.65 0.3M
2022-04-28 290.53 291.52 285.57 287.95 0.3M
2022-04-27 287.16 292.91 285.87 290.53 0.5M
2022-04-26 284.68 289.44 275.46 287.16 0.6M
2022-04-25 289.44 291.92 283.69 284.68 0.4M
2022-04-22 287.65 295.78 282.80 289.44 0.6M
2022-04-21 313.24 313.24 280.81 287.55 1.3M
2022-04-20 315.32 317.60 308.97 312.44 0.3M
2022-04-19 313.63 315.52 307.88 315.12 0.3M
2022-04-14 315.81 316.51 309.67 313.63 0.1M
2022-04-13 317.30 318.19 309.47 315.42 0.3M
2022-04-12 319.78 320.97 315.72 318.69 0.3M
2022-04-11 317.40 322.76 316.91 319.98 0.2M
2022-04-08 320.18 321.86 312.54 317.40 1.1M
2022-04-07 311.35 320.97 311.25 320.18 0.4M
2022-04-06 303.42 312.34 301.73 311.35 0.3M
2022-04-05 306.39 309.77 302.53 303.32 0.3M
2022-04-04 300.45 312.94 300.45 307.39 0.4M
2022-04-01 303.62 305.80 300.35 300.45 0.4M
2022-03-31 305.20 306.59 297.97 303.62 0.5M
2022-03-30 297.47 304.41 296.78 304.01 0.3M
2022-03-29 296.78 300.54 295.49 297.47 0.2M
2022-03-28 298.26 299.16 292.61 296.78 0.3M
2022-03-25 298.46 302.43 290.93 297.07 0.4M
2022-03-24 286.56 298.36 283.99 297.57 0.6M
2022-03-23 299.06 302.43 282.89 288.45 0.8M
2022-03-22 276.35 287.06 276.35 286.07 0.7M
2022-03-21 268.42 271.49 267.92 270.10 0.5M
2022-03-18 269.21 269.61 265.94 267.53 0.5M
2022-03-17 278.73 280.51 265.24 268.62 0.6M
2022-03-16 277.64 281.41 275.76 278.63 0.8M
2022-03-15 272.68 276.85 269.71 275.85 0.5M
2022-03-14 267.72 277.14 267.72 272.48 0.5M
2022-03-11 255.23 266.24 254.04 263.76 0.4M
2022-03-10 246.90 256.32 246.90 254.24 0.5M
2022-03-09 247.40 251.46 243.23 246.60 0.4M
2022-03-08 249.58 251.76 246.80 247.40 0.5M
2022-03-07 247.89 252.75 246.90 249.88 0.4M
2022-03-04 250.77 253.25 247.50 251.86 0.3M
2022-03-03 248.88 251.76 246.21 250.27 0.3M
2022-03-02 252.85 254.54 247.10 248.69 0.5M
2022-03-01 247.10 254.14 246.31 252.85 0.3M
2022-02-28 240.16 247.30 239.96 246.70 0.4M
2022-02-25 236.49 240.95 236.09 240.36 0.2M
2022-02-24 234.80 238.97 232.42 236.49 0.4M
2022-02-23 238.37 242.04 237.78 238.47 0.3M
2022-02-22 235.99 240.26 235.70 237.88 0.3M
2022-02-21 239.46 241.35 238.08 239.36 0.3M
2022-02-18 239.07 240.65 236.89 239.86 0.3M
2022-02-17 239.96 241.15 238.08 239.07 0.2M
2022-02-16 242.54 244.12 239.17 239.56 0.3M
2022-02-15 238.47 243.23 238.17 242.54 0.3M
2022-02-14 239.86 241.74 236.59 238.47 0.3M
2022-02-11 238.27 242.44 237.98 240.85 0.2M
2022-02-10 236.89 239.17 236.39 238.17 0.2M
2022-02-09 238.97 239.46 236.59 236.89 0.2M
2022-02-08 244.82 247.99 238.27 238.77 0.3M
2022-02-07 248.39 248.69 242.24 244.72 0.2M
2022-02-04 251.86 251.86 246.11 247.20 0.5M
2022-02-03 240.95 253.54 240.95 247.30 0.7M
2022-02-02 238.27 239.96 237.08 237.08 0.4M
2022-02-01 236.49 238.97 235.80 237.48 0.2M
2022-01-31 236.69 238.27 233.71 234.70 0.2M
2022-01-28 234.61 235.89 232.52 234.70 0.2M
2022-01-27 233.71 233.91 228.66 233.22 0.5M
2022-01-26 236.19 237.98 233.71 234.90 0.2M
2022-01-25 237.98 240.75 235.89 236.19 0.5M
2022-01-24 242.93 245.91 236.79 237.18 0.4M
2022-01-21 241.94 243.03 240.46 242.84 0.3M
2022-01-20 245.81 245.81 240.85 242.24 0.2M
2022-01-19 241.15 243.93 240.65 242.93 0.3M
2022-01-18 244.32 244.32 240.36 241.74 0.3M
2022-01-17 244.32 246.70 243.73 244.32 0.2M
2022-01-14 249.58 249.58 244.22 244.22 0.2M
2022-01-13 246.60 250.07 245.51 249.58 0.2M
2022-01-12 248.49 249.18 244.82 246.60 0.3M
2022-01-11 247.30 250.47 247.30 248.19 0.2M
2022-01-10 251.96 252.55 247.00 247.50 0.3M
2022-01-07 253.64 253.74 249.97 251.96 0.3M
2022-01-05 252.85 256.62 249.48 253.64 0.4M
2022-01-04 260.49 261.87 258.80 261.08 0.2M
2022-01-03 258.80 261.48 257.11 260.39 0.3M