Cavotec SA (CVTEC)

CVTEC
🏛️ Schweden →
17.30
Letzte Aktualisierung: 2025-07-31
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
2024-12-30 16.75 16.90 16.50 16.90 0.0M
2024-12-27 16.50 16.80 16.35 16.75 0.0M
2024-12-23 16.35 16.50 16.00 16.50 0.0M
2024-12-20 16.20 16.50 16.05 16.50 0.0M
2024-12-19 16.95 17.00 16.10 16.60 0.0M
2024-12-18 16.95 16.95 16.55 16.95 0.0M
2024-12-17 16.70 17.00 16.15 17.00 0.0M
2024-12-16 17.20 17.20 16.50 16.75 0.0M
2024-12-13 16.90 17.35 16.85 17.30 0.0M
2024-12-12 17.05 17.10 16.90 17.05 0.0M
2024-12-11 17.45 17.70 17.05 17.40 0.0M
2024-12-10 17.45 17.45 17.20 17.20 0.0M
2024-12-09 17.70 17.85 17.45 17.85 0.0M
2024-12-06 17.65 17.75 17.35 17.75 0.0M
2024-12-05 17.75 18.00 17.55 17.85 0.0M
2024-12-04 18.10 18.10 17.70 18.00 0.0M
2024-12-03 18.40 19.10 18.10 18.10 0.0M
2024-12-02 18.50 18.60 18.10 18.40 0.0M
2024-11-29 18.65 18.65 18.10 18.60 0.0M
2024-11-28 18.75 18.90 18.30 18.80 0.0M
2024-11-27 18.10 18.85 18.10 18.80 0.0M
2024-11-26 17.10 18.10 17.10 18.00 0.0M
2024-11-25 17.65 18.05 17.65 17.75 0.0M
2024-11-22 16.70 17.70 16.70 17.55 0.0M
2024-11-21 17.00 17.10 16.65 16.65 0.0M
2024-11-20 16.35 17.30 16.20 17.00 0.0M
2024-11-19 16.40 16.65 16.40 16.65 0.0M
2024-11-18 16.50 16.60 16.35 16.55 0.0M
2024-11-15 16.45 16.70 16.45 16.60 0.0M
2024-11-14 16.65 16.75 16.50 16.65 0.0M
2024-11-13 17.05 17.05 16.50 16.75 0.0M
2024-11-12 16.65 17.05 16.60 17.05 0.0M
2024-11-11 17.30 17.30 16.60 16.70 0.2M
2024-11-08 17.70 17.95 17.25 17.30 0.1M
2024-11-07 17.90 17.90 17.20 17.70 0.0M
2024-11-06 17.45 17.90 17.30 17.90 0.0M
2024-11-05 17.85 18.10 17.40 18.10 0.0M
2024-11-04 18.25 18.25 17.80 17.90 0.0M
2024-11-01 18.20 18.45 18.15 18.25 0.0M
2024-10-31 17.75 18.35 17.75 18.20 0.0M
2024-10-30 17.75 18.10 17.70 18.10 0.0M
2024-10-29 18.00 18.10 17.80 18.10 0.1M
2024-10-28 18.00 18.10 17.55 18.10 0.0M
2024-10-25 18.45 18.45 17.85 18.30 0.0M
2024-10-24 18.05 18.50 17.55 18.50 0.1M
2024-10-23 17.65 18.05 17.65 18.05 0.0M
2024-10-22 17.85 18.00 17.60 18.00 0.1M
2024-10-21 17.90 17.90 17.20 17.85 0.0M
2024-10-18 17.75 17.95 17.45 17.95 0.0M
2024-10-17 17.90 18.10 17.35 17.80 0.0M
2024-10-16 18.10 18.10 17.70 17.90 0.0M
2024-10-15 17.65 18.10 17.65 18.00 0.0M
2024-10-14 17.95 18.00 17.65 17.65 0.0M
2024-10-11 18.60 18.60 17.70 17.90 0.0M
2024-10-10 18.75 19.05 18.40 18.40 0.0M
2024-10-09 17.85 18.75 17.70 18.75 0.0M
2024-10-08 18.00 18.00 17.70 17.85 0.0M
2024-10-07 19.00 19.00 17.95 18.05 0.1M
2024-10-04 19.60 20.00 18.95 19.00 0.0M
2024-10-03 19.60 20.00 19.60 19.60 0.0M
2024-10-02 20.50 20.50 19.55 20.00 0.0M
2024-10-01 20.60 20.80 20.10 20.40 0.0M
2024-09-30 21.00 21.00 20.50 20.50 0.0M
2024-09-27 21.00 21.10 20.20 21.00 0.1M
2024-09-26 20.80 21.20 20.50 21.00 0.0M
2024-09-25 19.95 20.80 19.55 20.80 0.1M
2024-09-24 20.00 20.00 19.45 19.85 0.0M
2024-09-23 19.75 20.40 19.70 20.30 0.0M
2024-09-20 19.65 19.80 19.35 19.70 0.0M
2024-09-19 19.05 19.70 19.05 19.70 0.0M
2024-09-18 19.25 19.25 18.95 19.15 0.0M
2024-09-17 19.20 19.25 18.95 19.25 0.0M
2024-09-16 19.00 19.20 18.90 19.20 1.4M
2024-09-13 19.05 19.20 19.00 19.00 0.0M
2024-09-12 19.00 19.30 19.00 19.15 0.1M
2024-09-11 19.00 19.00 18.80 19.00 0.0M
2024-09-10 19.10 19.10 18.75 19.00 0.0M
2024-09-09 19.25 19.25 19.00 19.10 0.0M
2024-09-06 19.75 19.75 18.90 19.25 0.0M
2024-09-05 19.55 19.60 19.35 19.60 0.0M
2024-09-04 19.35 19.65 19.35 19.60 0.0M
2024-09-03 20.00 20.00 19.35 19.70 0.0M
2024-09-02 20.00 20.20 19.85 19.90 0.0M
2024-08-30 20.60 20.80 19.80 20.00 0.1M
2024-08-29 20.90 21.00 20.50 20.80 0.0M
2024-08-28 20.50 20.90 20.30 20.50 0.0M
2024-08-27 20.60 21.00 20.10 20.50 0.0M
2024-08-26 20.90 21.00 20.20 20.60 0.0M
2024-08-23 20.70 20.90 20.50 20.90 0.0M
2024-08-22 19.00 20.50 19.00 20.10 0.1M
2024-08-21 19.85 20.00 19.55 19.75 0.0M
2024-08-20 19.40 19.85 19.40 19.85 0.0M
2024-08-19 19.60 19.65 19.15 19.40 0.0M
2024-08-16 19.65 19.85 19.45 19.60 0.0M
2024-08-15 19.65 19.70 19.40 19.65 0.0M
2024-08-14 19.75 19.85 19.30 19.65 0.0M
2024-08-13 19.90 19.90 19.75 19.75 0.0M
2024-08-12 20.00 20.00 19.65 19.80 0.0M
2024-08-09 20.00 20.00 19.75 20.00 0.0M
2024-08-08 20.00 20.00 19.35 20.00 0.0M
2024-08-07 19.75 20.00 19.35 20.00 0.0M
2024-08-06 19.50 19.70 18.90 19.70 0.0M
2024-08-05 19.00 19.90 18.75 19.50 0.1M
2024-08-02 20.90 21.30 20.20 20.50 0.0M
2024-08-01 21.30 21.30 20.90 21.30 0.0M
2024-07-31 21.30 21.30 20.90 21.30 0.0M
2024-07-30 21.60 21.90 20.90 21.20 0.0M
2024-07-29 21.50 21.70 21.20 21.60 0.0M
2024-07-26 20.80 21.40 20.60 21.20 0.0M
2024-07-25 21.00 22.00 20.10 20.40 0.1M
2024-07-24 20.10 20.90 20.00 20.90 0.0M
2024-07-23 22.10 22.40 20.10 20.10 0.0M
2024-07-22 22.00 22.10 21.20 22.10 0.0M
2024-07-19 22.70 23.20 22.20 22.20 0.0M
2024-07-18 23.10 23.10 22.00 22.70 0.0M
2024-07-17 22.00 23.00 22.00 22.80 0.0M
2024-07-16 21.70 22.00 21.40 22.00 0.0M
2024-07-15 21.80 21.80 21.00 21.70 0.0M
2024-07-12 20.60 21.80 20.00 21.70 0.1M
2024-07-11 21.00 21.00 20.20 20.60 0.0M
2024-07-10 20.50 21.00 20.20 21.00 0.0M
2024-07-09 20.70 21.00 20.60 20.70 0.0M
2024-07-08 20.20 21.00 19.90 20.50 0.0M
2024-07-05 19.85 20.30 19.85 19.90 0.0M
2024-07-04 19.80 20.20 19.50 19.80 0.0M
2024-07-03 21.50 21.80 19.85 20.10 0.2M
2024-07-02 19.80 21.50 19.80 21.50 0.0M
2024-07-01 19.70 22.00 19.70 20.70 0.1M
2024-06-28 19.05 19.70 19.05 19.60 0.0M
2024-06-27 18.80 18.90 18.50 18.85 0.0M
2024-06-26 18.85 19.50 18.80 18.80 0.0M
2024-06-25 17.95 18.80 17.95 18.80 0.0M
2024-06-24 17.50 18.40 17.50 17.95 0.1M
2024-06-20 16.90 17.50 16.50 17.40 0.0M
2024-06-19 16.65 16.95 16.45 16.45 0.0M
2024-06-18 17.65 17.65 16.45 16.60 0.1M
2024-06-17 18.00 18.25 17.60 17.65 0.0M
2024-06-14 17.90 18.00 17.30 18.00 0.1M
2024-06-13 16.50 17.90 16.15 17.80 0.1M
2024-06-12 16.40 16.50 16.15 16.50 0.0M
2024-06-11 16.40 16.50 16.35 16.40 0.0M
2024-06-10 16.60 16.60 16.35 16.60 0.0M
2024-06-07 16.35 16.70 16.35 16.65 0.1M
2024-06-05 16.55 16.85 16.55 16.75 0.0M
2024-06-04 16.65 16.95 16.40 16.60 0.1M
2024-06-03 17.10 17.20 16.60 16.60 0.0M
2024-05-31 16.80 17.00 16.55 17.00 0.0M
2024-05-30 16.40 16.80 16.40 16.80 0.0M
2024-05-29 16.60 16.75 16.30 16.65 0.0M
2024-05-28 16.45 16.90 16.45 16.65 0.0M
2024-05-27 16.65 16.70 16.60 16.70 0.0M
2024-05-24 16.70 16.95 16.30 16.60 0.0M
2024-05-23 16.50 17.00 16.50 16.60 0.0M
2024-05-22 16.95 16.95 16.50 16.80 0.0M
2024-05-21 17.00 17.25 16.50 16.95 0.0M
2024-05-20 17.30 17.35 16.70 17.00 0.0M
2024-05-17 17.60 17.65 17.05 17.30 0.0M
2024-05-16 17.15 17.70 16.60 17.05 1.1M
2024-05-15 17.65 18.00 17.05 17.10 0.0M
2024-05-14 17.60 17.90 17.55 17.90 0.0M
2024-05-13 17.15 17.60 17.15 17.40 0.0M
2024-05-10 16.75 17.20 16.75 17.15 0.0M
2024-05-08 16.75 16.75 16.40 16.40 0.0M
2024-05-07 16.10 16.80 16.00 16.20 0.0M
2024-05-06 16.25 16.80 15.95 15.95 0.0M
2024-05-03 16.40 16.40 16.00 16.25 0.0M
2024-05-02 16.50 16.50 16.00 16.00 0.0M
2024-04-30 16.15 16.15 16.15 16.15 0.0M
2024-04-29 16.30 16.85 16.05 16.05 0.0M
2024-04-26 15.90 16.30 15.75 16.25 0.0M
2024-04-25 15.90 15.90 15.90 15.90 0.0M
2024-04-24 15.70 15.90 15.50 15.90 0.0M
2024-04-23 15.75 16.00 15.40 15.70 0.0M
2024-04-22 16.05 16.30 15.70 15.75 0.0M
2024-04-19 15.90 16.05 15.30 16.05 0.0M
2024-04-18 15.50 15.90 15.00 15.60 0.0M
2024-04-17 14.85 15.55 14.80 15.50 0.0M
2024-04-16 15.00 15.45 14.65 15.00 0.0M
2024-04-15 15.50 15.50 15.10 15.15 0.0M
2024-04-12 15.15 15.75 15.15 15.55 0.0M
2024-04-11 15.65 15.65 15.35 15.35 0.0M
2024-04-10 15.40 15.65 15.40 15.65 0.0M
2024-04-09 15.50 15.75 15.45 15.70 0.0M
2024-04-08 15.85 15.85 15.50 15.50 0.0M
2024-04-05 15.80 15.90 15.35 15.50 0.0M
2024-04-04 15.50 15.80 15.45 15.80 0.0M
2024-04-03 15.40 15.50 15.25 15.50 0.0M
2024-04-02 15.50 15.80 15.40 15.40 0.0M
2024-03-28 16.00 16.00 15.50 15.80 0.0M
2024-03-27 15.20 16.00 15.20 16.00 0.0M
2024-03-26 15.70 15.70 15.50 15.50 0.0M
2024-03-25 15.70 15.75 15.30 15.55 0.0M
2024-03-22 15.50 15.70 15.20 15.70 0.0M
2024-03-21 15.50 15.50 15.30 15.50 0.0M
2024-03-20 15.50 15.65 15.25 15.50 0.0M
2024-03-19 15.40 15.50 15.10 15.50 0.0M
2024-03-18 15.30 15.50 15.20 15.50 0.0M
2024-03-15 15.40 15.50 15.00 15.35 0.0M
2024-03-14 15.90 15.95 15.50 15.60 0.0M
2024-03-13 15.40 16.50 15.30 15.65 0.0M
2024-03-12 15.30 15.40 15.20 15.40 0.1M
2024-03-11 15.20 15.20 14.90 15.15 0.0M
2024-03-08 14.80 15.20 14.80 15.20 0.0M
2024-03-07 14.20 14.80 14.20 14.80 0.4M
2024-03-06 14.50 14.85 14.50 14.50 0.0M
2024-03-05 14.45 15.00 14.25 14.50 0.0M
2024-03-04 14.45 14.70 14.30 14.45 0.0M
2024-03-01 14.70 14.75 14.60 14.70 0.0M
2024-02-29 15.25 15.25 14.65 14.75 0.0M
2024-02-28 14.90 15.40 14.90 14.90 0.0M
2024-02-27 14.70 15.30 14.70 14.90 0.0M
2024-02-26 14.80 15.00 14.65 14.70 0.1M
2024-02-23 14.85 15.40 14.60 14.80 0.1M
2024-02-22 13.40 14.20 13.40 13.95 0.0M
2024-02-21 13.85 14.15 13.85 14.15 0.0M
2024-02-20 14.15 14.15 14.00 14.00 0.0M
2024-02-19 13.95 14.05 13.60 13.95 0.0M
2024-02-16 14.15 14.15 13.45 13.95 0.0M
2024-02-15 13.75 14.15 13.70 14.15 0.0M
2024-02-14 13.75 14.00 13.75 13.80 0.0M
2024-02-13 13.95 14.00 13.80 13.80 0.0M
2024-02-12 13.60 14.00 13.60 14.00 0.0M
2024-02-09 13.70 13.70 13.65 13.65 0.0M
2024-02-08 13.80 13.80 13.65 13.80 0.0M
2024-02-06 14.15 14.15 13.80 13.90 0.0M
2024-02-05 14.10 14.25 13.95 13.95 0.0M
2024-02-02 14.25 14.40 14.10 14.15 0.0M
2024-02-01 14.20 14.55 14.10 14.30 0.0M
2024-01-31 14.20 14.20 14.20 14.20 0.0M
2024-01-30 14.60 14.85 14.20 14.50 0.0M
2024-01-29 14.50 15.00 13.95 14.90 0.0M
2024-01-26 14.20 14.50 14.20 14.50 0.0M
2024-01-25 14.50 14.50 14.25 14.25 0.0M
2024-01-24 14.60 14.60 14.20 14.35 0.0M
2024-01-23 14.50 14.60 14.50 14.60 0.0M
2024-01-22 13.85 14.45 13.85 14.00 0.0M
2024-01-19 14.00 14.00 13.90 13.95 0.0M
2024-01-18 14.10 14.35 14.05 14.35 0.0M
2024-01-17 14.20 14.45 14.20 14.25 0.0M
2024-01-16 14.45 14.50 14.45 14.50 0.0M
2024-01-15 14.95 14.95 14.60 14.70 0.0M
2024-01-12 14.00 14.95 14.00 14.95 0.0M
2024-01-11 14.35 14.50 14.00 14.00 0.0M
2024-01-10 14.55 14.55 14.15 14.15 0.0M
2024-01-09 14.35 14.40 14.35 14.40 0.0M
2024-01-08 14.40 14.40 14.20 14.40 0.0M
2024-01-05 14.40 14.40 14.40 14.40 0.0M
2024-01-04 14.25 14.55 14.20 14.55 0.0M
2024-01-03 14.60 14.60 14.40 14.40 0.0M
2024-01-02 14.45 14.45 14.45 14.45 0.0M