Beyond Frames Entertainment AB (BEYOND)

BEYOND
🏛️ Schweden →
9.48
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 23.50 24.40 22.30 24.40 0.0M
2023-12-28 23.00 23.80 23.00 23.40 0.0M
2023-12-27 23.00 23.00 21.60 23.00 0.0M
2023-12-22 22.20 23.00 22.20 23.00 0.0M
2023-12-21 22.90 22.90 21.50 22.20 0.0M
2023-12-20 22.00 23.00 21.60 22.90 0.0M
2023-12-19 22.50 24.20 21.80 22.00 0.0M
2023-12-18 22.50 22.60 21.60 22.50 0.0M
2023-12-15 22.70 24.10 22.00 22.60 0.0M
2023-12-14 23.00 23.60 22.00 22.80 0.0M
2023-12-13 23.20 23.20 22.50 23.00 0.0M
2023-12-12 23.90 23.90 22.50 23.60 0.0M
2023-12-11 23.70 24.20 22.20 22.80 0.0M
2023-12-08 24.70 24.70 23.40 23.70 0.0M
2023-12-07 24.60 24.70 24.00 24.70 0.0M
2023-12-06 23.00 24.80 23.00 24.00 0.0M
2023-12-05 22.30 22.80 21.80 22.80 0.0M
2023-12-04 22.10 22.70 21.60 22.30 0.0M
2023-12-01 21.70 22.50 21.30 22.20 0.0M
2023-11-30 22.40 22.60 21.80 22.00 0.0M
2023-11-29 22.70 22.70 21.80 22.40 0.0M
2023-11-28 22.70 22.80 20.30 22.80 0.0M
2023-11-27 22.00 22.80 20.40 22.80 0.0M
2023-11-24 21.70 22.30 20.00 22.30 0.0M
2023-11-23 21.20 24.30 20.40 21.60 0.0M
2023-11-22 19.90 20.90 19.15 20.40 0.0M
2023-11-21 21.10 21.60 20.80 21.20 0.0M
2023-11-20 20.40 21.40 19.30 21.10 0.0M
2023-11-17 19.60 20.70 18.75 20.60 0.0M
2023-11-16 20.60 21.10 19.05 19.05 0.0M
2023-11-15 20.00 21.20 19.55 20.40 0.0M
2023-11-14 20.60 21.00 19.70 21.00 0.0M
2023-11-13 20.20 21.00 19.50 21.00 0.0M
2023-11-10 20.00 21.00 19.95 20.20 0.0M
2023-11-09 20.40 21.00 19.40 20.00 0.0M
2023-11-08 20.40 20.40 18.50 20.20 0.0M
2023-11-07 18.60 20.40 18.45 20.40 0.0M
2023-11-06 18.20 18.70 18.00 18.60 0.0M
2023-11-03 18.80 18.80 18.05 18.20 0.0M
2023-11-02 17.70 18.90 17.35 18.80 0.0M
2023-11-01 18.25 18.95 17.95 18.35 0.0M
2023-10-31 18.80 18.80 17.80 18.75 0.0M
2023-10-30 19.10 20.60 18.00 18.90 0.0M
2023-10-27 18.30 19.90 18.30 19.50 0.0M
2023-10-26 18.40 18.40 17.80 18.30 0.0M
2023-10-25 19.00 19.90 17.60 18.40 0.0M
2023-10-24 18.20 19.60 18.00 18.80 0.0M
2023-10-23 18.40 20.30 18.25 18.75 0.0M
2023-10-20 18.65 19.80 18.20 19.40 0.0M
2023-10-19 18.70 18.95 17.95 18.95 0.0M
2023-10-18 18.20 19.40 17.40 18.75 0.0M
2023-10-17 18.50 18.95 17.20 18.20 0.0M
2023-10-16 19.10 19.85 17.40 19.45 0.0M
2023-10-13 18.15 19.35 18.00 19.10 0.0M
2023-10-12 18.40 19.20 17.30 19.20 0.0M
2023-10-11 18.60 20.10 18.40 19.30 0.0M
2023-10-10 19.30 19.60 18.05 18.90 0.0M
2023-10-09 18.30 19.30 18.20 19.30 0.0M
2023-10-06 18.70 19.35 18.20 19.35 0.0M
2023-10-05 19.40 19.40 18.30 19.00 0.0M
2023-10-04 19.10 19.55 18.60 19.45 0.0M
2023-10-03 19.80 19.80 18.60 19.10 0.0M
2023-10-02 19.90 20.20 19.10 19.85 0.0M
2023-09-29 19.70 19.90 18.80 19.90 0.0M
2023-09-28 19.80 19.80 19.30 19.70 0.0M
2023-09-27 21.00 21.00 19.90 19.90 0.0M
2023-09-26 20.60 21.00 19.50 21.00 0.0M
2023-09-25 20.80 21.20 19.90 20.70 0.0M
2023-09-22 19.50 21.60 19.50 20.80 0.0M
2023-09-21 19.00 19.90 18.40 19.90 0.0M
2023-09-20 18.40 19.25 18.00 19.00 0.0M
2023-09-19 19.80 19.80 17.60 18.40 0.0M
2023-09-18 19.80 19.80 17.50 18.00 0.0M
2023-09-15 20.20 20.20 19.30 19.85 0.0M
2023-09-14 19.75 20.30 19.30 20.30 0.0M
2023-09-13 19.85 20.90 18.50 20.90 0.0M
2023-09-12 19.50 20.90 19.50 19.85 0.0M
2023-09-11 19.95 21.10 19.50 19.90 0.0M
2023-09-08 19.95 20.20 19.50 19.95 0.0M
2023-09-07 19.90 20.80 19.35 19.95 0.0M
2023-09-06 19.15 20.20 19.15 19.90 0.0M
2023-09-05 19.20 20.00 19.20 20.00 0.0M
2023-09-04 20.60 20.60 19.60 20.00 0.0M
2023-09-01 21.30 21.30 20.20 20.60 0.0M
2023-08-31 20.90 23.50 20.60 21.70 0.0M
2023-08-30 21.00 21.30 20.20 20.90 0.0M
2023-08-29 22.40 23.20 21.30 21.30 0.0M
2023-08-28 20.50 22.00 20.50 22.00 0.0M
2023-08-25 21.20 21.90 20.00 20.50 0.0M
2023-08-24 22.00 23.00 19.25 21.20 0.0M
2023-08-23 21.40 21.80 21.00 21.00 0.0M
2023-08-22 22.30 22.30 20.80 21.90 0.0M
2023-08-21 22.00 22.40 21.40 22.40 0.0M
2023-08-18 21.20 23.50 21.20 22.40 0.0M
2023-08-17 22.20 22.30 21.90 22.30 0.0M
2023-08-16 22.40 22.40 21.90 22.20 0.0M
2023-08-15 22.70 22.70 22.00 22.40 0.0M
2023-08-14 22.50 22.80 21.70 22.50 0.0M
2023-08-11 22.30 23.80 21.60 22.50 0.0M
2023-08-10 21.90 22.80 20.80 22.30 0.1M
2023-08-09 21.40 21.40 20.30 21.20 0.0M
2023-08-08 20.80 21.40 20.30 21.40 0.0M
2023-08-07 21.00 21.40 20.80 20.80 0.0M
2023-08-04 21.40 21.50 20.00 21.00 0.0M
2023-08-03 21.70 21.70 20.80 21.40 0.0M
2023-08-02 21.40 21.70 19.45 21.70 0.0M
2023-08-01 20.40 21.70 20.10 21.70 0.0M
2023-07-31 21.50 21.50 20.10 20.40 0.0M
2023-07-28 21.60 21.70 20.30 21.60 0.0M
2023-07-27 21.40 21.70 20.40 21.70 0.0M
2023-07-26 22.40 22.40 20.20 21.40 0.0M
2023-07-25 22.00 22.60 20.80 22.40 0.0M
2023-07-24 22.30 22.40 21.60 22.00 0.0M
2023-07-21 21.40 23.30 21.20 22.30 0.0M
2023-07-20 20.80 21.40 19.80 21.40 0.0M
2023-07-19 19.55 21.20 19.55 21.10 0.0M
2023-07-18 19.65 20.00 19.00 20.00 0.0M
2023-07-17 20.80 20.80 19.30 20.30 0.0M
2023-07-14 21.20 21.40 20.50 20.80 0.0M
2023-07-13 22.00 22.20 21.40 21.50 0.0M
2023-07-12 22.00 23.00 21.20 21.80 0.0M
2023-07-11 22.10 22.80 22.00 22.20 0.0M
2023-07-10 24.00 24.00 21.90 22.70 0.0M
2023-07-07 23.50 24.20 23.40 24.00 0.0M
2023-07-06 23.80 24.40 23.50 24.40 0.0M
2023-07-05 24.40 24.40 23.60 23.80 0.0M
2023-07-04 23.60 24.40 23.10 24.40 0.0M
2023-07-03 23.50 24.00 22.00 23.60 0.0M
2023-06-30 22.40 23.50 20.80 23.50 0.0M
2023-06-29 22.00 22.50 22.00 22.40 0.0M
2023-06-28 22.20 23.00 21.50 22.50 0.0M
2023-06-27 23.50 23.50 21.50 22.00 0.0M
2023-06-26 22.00 22.50 21.60 22.00 0.0M
2023-06-22 20.60 22.00 20.60 21.80 0.0M
2023-06-21 20.20 21.70 19.20 20.60 0.0M
2023-06-20 21.00 21.00 17.90 20.20 0.0M
2023-06-19 21.90 22.00 21.00 21.00 0.0M
2023-06-16 21.90 22.70 21.20 22.20 0.0M
2023-06-15 23.50 23.90 21.10 22.10 0.0M
2023-06-14 22.50 22.50 19.90 22.00 0.0M
2023-06-13 24.00 24.30 21.40 22.70 0.0M
2023-06-12 24.00 24.00 23.40 23.80 0.0M
2023-06-09 24.00 24.10 23.40 24.00 0.0M
2023-06-08 23.90 24.20 23.20 24.20 0.0M
2023-06-07 24.70 24.80 23.50 23.90 0.0M
2023-06-05 23.40 23.80 22.50 23.80 0.0M
2023-06-02 21.60 24.00 21.60 23.20 0.0M
2023-06-01 20.00 23.00 20.00 21.60 0.0M
2023-05-31 21.00 21.80 19.80 20.00 0.0M
2023-05-30 20.50 21.00 18.10 19.70 0.0M
2023-05-29 19.40 20.50 18.60 20.50 0.0M
2023-05-26 19.45 19.70 18.75 19.40 0.0M
2023-05-25 18.00 19.70 17.80 19.45 0.0M
2023-05-24 17.40 17.40 16.40 17.30 0.0M
2023-05-23 16.70 17.50 16.70 17.15 0.0M
2023-05-22 17.25 17.25 16.35 16.70 0.0M
2023-05-19 17.00 17.50 16.85 17.25 0.0M
2023-05-17 16.00 16.85 15.10 16.40 0.0M
2023-05-16 14.50 15.95 14.25 15.90 0.0M
2023-05-15 15.35 15.35 14.50 14.90 0.0M
2023-05-12 15.20 15.35 14.10 15.35 0.0M
2023-05-11 15.00 15.15 14.00 14.50 0.0M
2023-05-10 15.20 15.20 14.70 15.00 0.0M
2023-05-09 14.80 15.20 14.80 15.00 0.0M
2023-05-08 15.15 15.15 14.70 14.80 0.0M
2023-05-05 14.65 15.20 13.75 15.10 0.0M
2023-05-04 14.95 15.25 14.20 14.65 0.0M
2023-05-03 14.30 14.30 14.10 14.25 0.0M
2023-05-02 14.40 14.70 13.60 14.30 0.0M
2023-04-28 12.25 14.20 12.00 14.20 0.0M
2023-04-27 12.60 12.60 12.00 12.40 0.0M
2023-04-26 12.50 12.70 12.10 12.45 0.0M
2023-04-25 12.80 12.80 12.00 12.50 0.0M
2023-04-24 12.10 12.60 12.05 12.10 0.0M
2023-04-21 12.00 12.70 12.00 12.70 0.1M
2023-04-20 12.50 12.50 11.90 12.30 0.0M
2023-04-19 12.50 12.75 12.20 12.40 0.0M
2023-04-18 12.30 12.60 12.00 12.50 0.0M
2023-04-17 11.00 13.00 11.00 11.80 0.1M
2023-04-14 10.70 11.30 10.50 11.00 0.0M
2023-04-13 11.20 11.20 10.25 10.70 0.0M
2023-04-12 11.10 11.30 10.90 11.20 0.0M
2023-04-11 11.50 11.85 11.10 11.40 0.0M
2023-04-06 11.40 12.30 11.20 11.50 0.0M
2023-04-05 11.40 11.45 10.75 11.10 0.0M
2023-04-04 11.40 11.85 11.10 11.40 0.0M
2023-04-03 10.75 12.10 10.75 11.40 0.0M
2023-03-31 9.66 11.20 9.60 10.78 0.0M
2023-03-30 9.70 9.95 9.41 9.95 0.0M
2023-03-29 9.07 9.79 9.07 9.75 0.0M
2023-03-28 9.40 9.69 9.10 9.16 0.0M
2023-03-27 8.80 9.95 8.46 9.95 0.0M
2023-03-24 9.27 9.27 8.31 8.80 0.0M
2023-03-23 8.45 9.14 8.42 9.14 0.0M
2023-03-22 8.42 9.27 8.42 9.03 0.0M
2023-03-21 7.75 8.42 7.51 8.42 0.0M
2023-03-20 7.50 7.76 7.03 7.75 0.0M
2023-03-17 8.10 8.44 7.77 7.93 0.0M
2023-03-16 9.12 9.50 8.00 8.00 0.0M
2023-03-15 9.40 9.40 9.25 9.25 0.0M
2023-03-14 8.99 9.80 8.99 9.40 0.0M
2023-03-13 8.99 9.20 8.56 8.99 0.0M
2023-03-10 9.50 10.00 9.10 9.25 0.0M
2023-03-09 9.79 9.80 9.35 9.50 0.0M
2023-03-08 9.40 9.60 9.25 9.59 0.0M
2023-03-07 9.20 9.74 9.10 9.74 0.0M
2023-03-06 9.10 9.64 8.80 9.21 0.0M
2023-03-03 9.25 9.64 9.10 9.10 0.0M
2023-03-02 8.87 9.75 8.25 9.75 0.0M
2023-03-01 9.84 9.84 8.51 8.89 0.0M
2023-02-28 9.64 9.99 9.17 9.60 0.0M
2023-02-27 10.20 10.40 9.45 9.64 0.0M
2023-02-24 10.50 10.50 10.00 10.48 0.0M
2023-02-23 9.75 10.50 9.69 10.50 0.0M
2023-02-22 10.00 10.40 10.00 10.10 0.0M
2023-02-21 10.54 10.70 10.20 10.50 0.0M
2023-02-20 10.00 10.60 10.00 10.54 0.0M
2023-02-17 10.48 10.48 9.80 9.81 0.0M
2023-02-16 10.02 10.68 10.00 10.48 0.0M
2023-02-15 9.61 10.78 9.60 10.30 0.0M
2023-02-14 10.28 10.40 9.86 9.92 0.0M
2023-02-13 9.99 10.86 9.56 10.40 0.0M
2023-02-10 9.30 10.00 9.05 10.00 0.0M
2023-02-09 9.05 9.65 9.00 9.14 0.0M
2023-02-08 9.75 9.80 9.05 9.25 0.0M
2023-02-07 9.30 10.08 9.00 9.84 0.0M
2023-02-06 9.63 9.70 9.23 9.30 0.0M
2023-02-03 9.45 10.18 9.40 9.63 0.0M
2023-02-02 9.95 10.50 9.70 10.04 0.0M
2023-02-01 9.80 10.48 9.57 9.95 0.0M
2023-01-31 9.28 9.70 8.71 9.70 0.2M
2023-01-30 9.45 9.50 9.04 9.28 0.0M
2023-01-27 9.30 9.54 9.09 9.45 0.1M
2023-01-26 9.20 9.70 9.20 9.58 0.0M
2023-01-25 9.25 9.70 9.11 9.25 0.0M
2023-01-24 9.05 9.30 9.00 9.25 0.0M
2023-01-23 9.16 9.70 9.02 9.60 0.0M
2023-01-20 9.16 9.65 9.16 9.16 0.0M
2023-01-19 9.75 9.80 9.55 9.74 0.0M
2023-01-18 9.65 9.75 9.50 9.50 0.0M
2023-01-17 9.57 9.65 9.25 9.49 0.0M
2023-01-16 9.90 9.90 9.26 9.57 0.0M
2023-01-13 10.00 10.00 9.50 9.95 0.0M
2023-01-12 9.20 9.40 8.71 9.40 0.0M
2023-01-11 9.30 9.60 9.05 9.40 0.0M
2023-01-10 9.60 9.65 9.26 9.65 0.0M
2023-01-09 9.70 9.78 9.10 9.78 0.0M
2023-01-05 10.38 11.40 9.40 9.83 0.0M
2023-01-04 10.40 10.50 9.70 10.38 0.0M
2023-01-03 10.00 12.00 10.00 10.30 0.0M
2023-01-02 9.76 10.00 9.46 10.00 0.0M