Christian Berner Trade Tech AB (BERNERb)

BERNERb
🏛️ Schweden →
74.00
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 33.80 33.90 33.30 33.60 0.0M
2021-12-29 34.20 34.20 33.10 34.00 0.0M
2021-12-28 34.30 34.30 33.50 34.20 0.0M
2021-12-27 32.20 34.70 30.90 34.30 0.0M
2021-12-23 32.00 32.50 31.60 32.20 0.0M
2021-12-22 30.70 32.00 30.70 32.00 0.0M
2021-12-21 30.60 31.50 30.60 31.30 0.0M
2021-12-20 30.40 31.00 30.00 31.00 0.0M
2021-12-17 29.90 30.50 29.60 30.50 0.0M
2021-12-16 30.80 31.20 29.90 29.90 0.0M
2021-12-15 30.00 30.50 29.60 30.00 0.0M
2021-12-14 31.30 31.30 29.70 30.00 0.0M
2021-12-13 31.00 31.60 30.70 31.00 0.0M
2021-12-10 30.20 31.40 30.20 31.00 0.1M
2021-12-09 31.00 31.00 30.10 30.20 0.0M
2021-12-08 31.50 31.80 30.00 30.10 0.0M
2021-12-07 31.00 31.50 30.40 30.70 0.0M
2021-12-06 31.00 31.70 30.20 30.40 0.0M
2021-12-03 31.60 32.30 30.00 30.00 0.0M
2021-12-02 32.90 33.00 31.30 31.40 0.0M
2021-12-01 33.00 33.00 32.10 32.30 0.0M
2021-11-30 32.90 33.00 31.60 33.00 0.0M
2021-11-29 32.50 33.00 32.00 33.00 0.0M
2021-11-26 33.00 33.40 32.00 32.50 0.0M
2021-11-25 34.00 34.00 32.50 33.50 0.0M
2021-11-24 33.50 33.80 32.40 33.80 0.0M
2021-11-23 34.50 34.50 33.40 33.50 0.0M
2021-11-22 34.50 34.90 34.20 34.50 0.0M
2021-11-19 34.60 35.00 34.20 34.50 0.0M
2021-11-18 34.30 35.00 34.10 34.60 0.0M
2021-11-17 34.70 34.70 33.50 33.70 0.0M
2021-11-16 35.70 35.70 34.70 34.70 0.0M
2021-11-15 35.30 35.30 34.00 34.60 0.0M
2021-11-12 34.60 34.80 33.40 34.70 0.1M
2021-11-11 34.80 35.00 34.40 34.80 0.0M
2021-11-10 34.90 35.30 33.80 34.60 0.0M
2021-11-09 33.70 35.00 33.70 34.70 0.1M
2021-11-08 34.00 34.00 33.00 33.70 0.0M
2021-11-05 33.00 33.80 32.30 33.80 0.0M
2021-11-04 32.80 33.30 32.00 33.20 0.0M
2021-11-03 31.20 32.80 31.20 32.80 0.0M
2021-11-02 32.40 32.80 31.10 31.10 0.0M
2021-11-01 32.60 33.20 32.30 33.00 0.0M
2021-10-29 33.20 34.00 32.60 32.60 0.0M
2021-10-28 33.10 34.40 32.60 33.10 0.0M
2021-10-27 33.40 34.00 33.00 33.10 0.0M
2021-10-26 33.80 34.60 32.50 33.00 0.0M
2021-10-25 35.60 35.60 33.40 33.80 0.0M
2021-10-22 34.70 36.00 34.60 35.70 0.1M
2021-10-21 30.80 35.10 30.10 34.20 0.1M
2021-10-20 31.70 32.30 30.70 31.00 0.0M
2021-10-19 31.80 31.80 30.60 31.70 0.0M
2021-10-18 32.20 32.40 31.30 31.80 0.0M
2021-10-15 31.70 32.20 30.60 32.20 0.0M
2021-10-14 31.70 32.50 31.70 31.70 0.0M
2021-10-13 31.20 31.70 30.80 31.70 0.0M
2021-10-12 30.10 31.60 30.10 31.20 0.0M
2021-10-11 31.40 31.70 30.10 30.10 0.0M
2021-10-08 31.50 31.60 31.00 31.40 0.0M
2021-10-07 31.20 31.60 31.20 31.40 0.0M
2021-10-06 31.70 31.70 30.40 31.00 0.0M
2021-10-05 30.70 31.90 30.10 31.70 0.0M
2021-10-04 31.00 32.80 30.10 30.70 0.0M
2021-10-01 31.60 31.60 30.60 31.00 0.0M
2021-09-30 30.20 32.50 30.20 31.60 0.0M
2021-09-29 30.30 30.40 29.20 30.20 0.0M
2021-09-28 30.80 32.90 30.20 30.30 0.0M
2021-09-27 30.10 32.00 30.10 30.80 0.0M
2021-09-24 30.50 30.50 29.00 30.10 0.0M
2021-09-23 30.00 31.30 30.00 30.50 0.0M
2021-09-22 29.30 30.70 28.90 30.00 0.0M
2021-09-21 30.80 30.80 29.00 29.30 0.0M
2021-09-20 30.50 31.50 28.80 30.20 0.0M
2021-09-17 30.50 31.50 30.50 30.50 0.0M
2021-09-16 30.90 31.90 30.00 30.50 0.0M
2021-09-15 30.20 31.20 29.70 30.90 0.0M
2021-09-14 31.70 33.00 29.90 30.90 0.0M
2021-09-13 32.50 32.50 31.50 31.70 0.0M
2021-09-10 32.60 33.40 32.50 32.50 0.0M
2021-09-09 32.20 33.00 32.00 33.00 0.0M
2021-09-08 33.00 33.00 31.80 32.20 0.0M
2021-09-07 33.60 34.70 33.00 33.30 0.0M
2021-09-06 33.80 33.80 33.20 33.60 0.0M
2021-09-03 34.10 34.40 33.20 33.80 0.0M
2021-09-02 35.00 35.00 34.20 34.50 0.0M
2021-09-01 34.60 35.10 34.40 34.80 0.0M
2021-08-31 35.30 36.00 34.10 36.00 0.0M
2021-08-30 34.40 35.90 34.20 35.30 0.0M
2021-08-27 33.90 34.00 32.70 34.00 0.0M
2021-08-26 33.80 33.90 32.10 33.90 0.0M
2021-08-25 32.40 33.90 31.50 33.80 0.0M
2021-08-24 33.50 33.80 32.10 32.40 0.0M
2021-08-23 34.10 34.10 33.50 33.90 0.0M
2021-08-20 35.20 35.60 33.20 34.50 0.0M
2021-08-19 35.90 36.10 31.90 35.20 0.1M
2021-08-18 36.60 37.00 34.90 37.00 0.0M
2021-08-17 36.10 36.60 35.40 36.60 0.0M
2021-08-16 34.80 37.90 34.80 36.20 0.0M
2021-08-13 34.70 35.00 34.50 35.00 0.0M
2021-08-12 35.60 35.60 34.50 34.70 0.0M
2021-08-11 37.00 37.00 35.60 35.70 0.0M
2021-08-10 38.30 38.30 35.70 37.00 0.0M
2021-08-09 37.20 37.80 37.10 37.50 0.0M
2021-08-06 38.50 38.90 37.90 38.00 0.0M
2021-08-05 36.00 39.70 36.00 38.50 0.0M
2021-08-04 36.30 36.40 36.00 36.10 0.0M
2021-08-03 36.00 36.50 36.00 36.40 0.0M
2021-08-02 35.10 37.50 35.10 35.40 0.1M
2021-07-30 34.20 34.80 34.00 34.30 0.0M
2021-07-29 33.90 34.80 33.70 34.30 0.0M
2021-07-28 33.80 34.50 33.60 33.90 0.0M
2021-07-27 33.10 33.90 32.80 33.80 0.0M
2021-07-26 33.10 33.10 32.10 33.10 0.0M
2021-07-23 33.30 33.40 32.40 33.10 0.0M
2021-07-22 33.80 34.30 33.60 33.60 0.0M
2021-07-21 34.90 34.90 33.40 34.20 0.0M
2021-07-20 33.30 34.80 33.20 34.40 0.0M
2021-07-19 34.50 34.50 33.00 33.60 0.0M
2021-07-16 34.90 35.00 34.30 34.50 0.0M
2021-07-15 35.20 35.60 34.90 35.00 0.0M
2021-07-14 35.40 35.40 35.00 35.20 0.0M
2021-07-13 34.80 35.30 34.70 35.30 0.0M
2021-07-12 34.80 35.00 34.40 35.00 0.0M
2021-07-09 34.50 35.40 34.50 34.80 0.0M
2021-07-08 34.80 35.30 34.20 34.50 0.0M
2021-07-07 35.20 35.40 34.30 34.80 0.0M
2021-07-06 34.50 35.90 33.70 35.20 0.0M
2021-07-05 32.90 34.10 32.90 34.00 0.0M
2021-07-02 32.50 33.20 32.40 32.90 0.0M
2021-07-01 31.50 32.30 31.40 32.00 0.0M
2021-06-30 31.20 32.00 31.10 31.50 0.0M
2021-06-29 31.60 31.70 31.00 31.20 0.0M
2021-06-28 32.10 32.80 31.00 31.60 0.0M
2021-06-24 32.60 33.00 31.80 32.00 0.0M
2021-06-23 32.60 32.80 32.60 32.60 0.0M
2021-06-22 32.90 32.90 32.50 32.60 0.0M
2021-06-21 32.60 32.90 32.60 32.90 0.0M
2021-06-18 33.00 33.20 32.50 32.60 0.0M
2021-06-17 33.00 33.90 33.00 33.00 0.0M
2021-06-16 34.70 34.70 33.00 33.00 0.0M
2021-06-15 36.10 36.10 33.30 33.30 0.0M
2021-06-14 34.20 35.40 34.20 34.70 0.0M
2021-06-11 35.00 35.80 34.10 34.10 0.0M
2021-06-10 35.00 35.30 34.70 35.00 0.0M
2021-06-09 33.80 35.00 33.60 35.00 0.0M
2021-06-08 33.40 33.80 32.90 33.80 0.0M
2021-06-07 32.80 33.90 32.80 33.40 0.0M
2021-06-04 32.70 33.00 32.70 32.80 0.0M
2021-06-03 32.40 33.40 32.40 32.70 0.0M
2021-06-02 33.10 33.40 32.40 32.40 0.0M
2021-06-01 32.70 33.20 32.70 33.10 0.0M
2021-05-31 32.60 32.80 32.00 32.80 0.0M
2021-05-28 33.40 33.80 32.50 32.60 0.0M
2021-05-27 32.50 33.40 32.40 33.00 0.0M
2021-05-26 32.50 33.40 32.50 32.50 0.0M
2021-05-25 32.50 32.90 32.40 32.50 0.0M
2021-05-24 33.00 33.00 31.20 32.50 0.0M
2021-05-21 33.20 33.50 32.50 33.00 0.0M
2021-05-20 32.40 33.40 32.40 33.20 0.0M
2021-05-19 34.00 34.00 32.10 32.10 0.0M
2021-05-18 33.10 34.00 32.60 33.60 0.1M
2021-05-17 34.00 34.00 32.80 33.10 0.0M
2021-05-14 33.40 33.50 32.30 33.30 0.0M
2021-05-12 32.30 32.30 31.10 32.30 0.0M
2021-05-11 33.30 33.90 32.30 32.30 0.0M
2021-05-10 33.60 33.80 33.30 33.30 0.0M
2021-05-07 33.10 34.40 32.60 33.30 0.0M
2021-05-06 33.00 33.80 32.90 33.00 0.0M
2021-05-05 32.30 33.30 32.10 32.90 0.1M
2021-05-04 34.30 34.80 32.10 32.30 0.1M
2021-05-03 36.60 38.00 33.40 33.70 0.1M
2021-04-30 35.70 36.00 35.00 36.00 0.0M
2021-04-29 37.90 38.30 35.60 35.70 0.0M
2021-04-28 39.10 39.90 37.60 37.90 0.0M
2021-04-27 36.80 39.20 36.80 38.00 0.0M
2021-04-26 37.70 39.10 36.80 36.80 0.0M
2021-04-23 37.90 39.10 37.30 37.30 0.0M
2021-04-22 39.60 39.60 37.60 37.90 0.0M
2021-04-21 39.00 40.50 39.00 40.00 0.0M
2021-04-20 40.70 42.80 38.40 38.90 0.1M
2021-04-19 42.00 43.70 40.70 40.70 0.0M
2021-04-16 39.00 42.40 38.70 41.60 0.1M
2021-04-15 35.90 37.70 35.50 37.60 0.0M
2021-04-14 35.00 35.60 35.00 35.60 0.0M
2021-04-13 35.00 35.10 34.70 34.90 0.0M
2021-04-12 33.90 34.90 33.90 34.50 0.0M
2021-04-09 34.90 35.10 33.90 33.90 0.0M
2021-04-08 35.00 35.20 34.80 34.90 0.0M
2021-04-07 34.00 35.50 33.60 34.90 0.0M
2021-04-06 34.20 34.40 34.00 34.00 0.0M
2021-04-01 33.50 34.30 33.40 34.00 0.0M
2021-03-31 33.00 33.50 32.60 32.80 0.0M
2021-03-30 33.30 33.80 32.80 33.00 0.0M
2021-03-29 32.60 33.30 32.50 33.30 0.0M
2021-03-26 33.20 33.20 32.60 32.60 0.0M
2021-03-25 32.30 33.70 31.60 33.20 0.0M
2021-03-24 31.60 32.60 31.50 32.30 0.0M
2021-03-23 32.50 32.50 31.50 31.70 0.0M
2021-03-22 32.80 33.60 32.70 32.70 0.0M
2021-03-19 33.20 33.20 32.20 32.80 0.0M
2021-03-18 33.40 33.80 32.20 33.00 0.1M
2021-03-17 34.00 34.00 32.30 32.30 0.0M
2021-03-16 33.10 34.00 32.70 33.10 0.0M
2021-03-15 34.00 34.50 32.70 32.80 0.1M
2021-03-12 31.20 32.80 31.20 32.80 0.0M
2021-03-11 31.90 31.90 31.50 31.50 0.0M
2021-03-10 32.60 32.60 31.20 31.50 0.0M
2021-03-09 32.00 32.60 32.00 32.00 0.0M
2021-03-08 32.40 33.00 31.10 32.00 0.2M
2021-03-05 31.70 32.40 31.00 31.00 0.0M
2021-03-04 31.80 32.50 31.50 31.70 0.0M
2021-03-03 31.40 31.80 31.40 31.70 0.1M
2021-03-02 31.80 32.50 31.30 31.40 0.0M
2021-03-01 31.90 32.40 31.50 32.00 0.0M
2021-02-26 31.00 32.20 31.00 32.10 0.1M
2021-02-25 31.40 33.80 31.40 32.50 0.1M
2021-02-24 34.60 34.80 30.50 31.20 0.2M
2021-02-23 31.70 34.40 31.10 34.10 0.1M
2021-02-22 31.40 32.10 31.00 31.70 0.0M
2021-02-19 31.70 32.50 31.10 31.30 0.0M
2021-02-18 31.70 32.90 31.20 31.70 0.0M
2021-02-17 31.90 33.80 31.40 32.00 1.6M
2021-02-16 31.50 32.00 30.80 31.50 0.0M
2021-02-15 31.40 31.90 30.40 31.00 0.0M
2021-02-12 31.70 31.70 31.00 31.30 0.0M
2021-02-11 31.30 31.80 30.50 31.80 0.0M
2021-02-10 31.80 31.80 30.50 31.30 0.0M
2021-02-09 32.00 33.50 31.70 31.80 0.1M
2021-02-08 30.00 32.00 30.00 31.80 0.0M
2021-02-05 30.60 30.90 28.70 29.80 2.0M
2021-02-04 27.80 30.80 27.70 30.40 0.1M
2021-02-03 27.90 27.90 27.10 27.60 0.4M
2021-02-02 27.60 28.00 27.10 27.90 0.0M
2021-02-01 27.20 27.60 26.70 27.60 0.2M
2021-01-29 27.10 27.20 26.60 26.60 0.0M
2021-01-28 27.40 27.60 26.60 27.20 0.0M
2021-01-27 26.90 27.50 26.90 27.30 0.0M
2021-01-26 27.50 27.50 26.80 27.10 0.0M
2021-01-25 28.90 29.00 26.30 27.50 0.0M
2021-01-22 30.00 30.00 28.90 28.90 0.0M
2021-01-21 30.00 30.70 29.40 30.00 0.0M
2021-01-20 29.30 30.10 28.80 30.00 0.0M
2021-01-19 29.50 29.80 29.00 29.30 0.0M
2021-01-18 27.00 29.90 26.80 28.40 0.0M
2021-01-15 26.70 27.00 26.60 27.00 0.0M
2021-01-14 26.70 27.10 26.60 26.70 0.0M
2021-01-13 26.60 26.70 25.50 26.70 0.0M
2021-01-12 26.10 27.00 25.30 26.80 0.0M
2021-01-11 27.00 27.30 25.90 26.20 0.0M
2021-01-08 26.00 27.00 26.00 26.60 0.0M
2021-01-07 27.10 27.40 26.00 26.00 0.1M
2021-01-05 26.90 27.30 25.80 27.10 0.0M
2021-01-04 26.10 27.20 26.10 26.90 0.0M