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
2022-12-30 20.30 20.90 20.20 20.70 0.0M
2022-12-29 20.30 20.40 20.30 20.30 0.0M
2022-12-28 21.00 21.00 20.00 20.30 0.0M
2022-12-27 20.50 20.50 20.20 20.20 0.0M
2022-12-23 21.20 21.20 20.30 20.80 0.0M
2022-12-22 21.40 21.40 20.60 21.20 0.0M
2022-12-21 21.50 21.50 21.50 21.50 0.0M
2022-12-20 21.00 21.40 20.30 21.30 0.0M
2022-12-19 21.10 21.10 21.10 21.10 0.0M
2022-12-16 21.00 21.00 20.50 20.60 0.0M
2022-12-15 20.40 20.80 20.40 20.80 0.0M
2022-12-14 20.60 20.60 20.40 20.40 0.0M
2022-12-13 20.30 20.60 20.30 20.60 0.0M
2022-12-12 21.00 21.10 20.20 20.20 0.0M
2022-12-09 20.60 21.00 20.60 21.00 0.0M
2022-12-08 21.20 21.50 21.20 21.20 0.0M
2022-12-07 21.90 21.90 20.20 20.80 0.0M
2022-12-06 20.20 20.40 20.20 20.20 0.0M
2022-12-05 20.70 20.90 20.30 20.50 0.0M
2022-12-02 20.80 20.80 20.20 20.70 0.0M
2022-12-01 20.20 20.40 20.20 20.20 0.0M
2022-11-30 20.30 20.40 19.50 19.80 0.0M
2022-11-29 19.65 20.40 19.65 20.40 0.0M
2022-11-28 20.70 20.80 19.35 19.50 0.0M
2022-11-25 20.70 20.70 20.70 20.70 0.0M
2022-11-24 20.90 20.90 20.20 20.60 0.0M
2022-11-23 20.50 20.50 20.20 20.20 0.0M
2022-11-22 20.50 20.50 20.50 20.50 0.0M
2022-11-21 20.70 21.90 20.60 20.60 0.0M
2022-11-18 20.60 20.80 20.60 20.60 0.0M
2022-11-17 20.80 20.80 20.60 20.60 0.0M
2022-11-16 21.40 21.80 20.60 20.70 0.0M
2022-11-15 21.40 22.50 21.40 21.40 0.0M
2022-11-14 21.20 21.50 20.60 21.40 0.0M
2022-11-11 20.70 21.20 20.00 21.00 0.0M
2022-11-10 20.70 20.70 20.10 20.50 0.0M
2022-11-09 21.20 21.20 19.65 20.20 0.0M
2022-11-08 21.30 21.30 20.40 21.20 0.0M
2022-11-07 20.00 21.00 19.90 20.80 0.0M
2022-11-04 20.90 21.00 20.00 20.00 0.0M
2022-11-03 20.10 21.40 20.10 20.10 0.0M
2022-11-02 20.00 20.00 19.85 20.00 0.0M
2022-11-01 20.10 21.40 20.00 20.00 0.0M
2022-10-31 20.70 20.70 20.10 20.10 0.0M
2022-10-28 19.00 21.50 19.00 20.70 0.0M
2022-10-27 19.35 20.40 18.45 19.00 0.0M
2022-10-26 19.35 19.35 18.35 19.35 0.0M
2022-10-25 18.20 19.30 18.15 19.30 0.0M
2022-10-24 19.40 19.40 18.05 18.50 0.0M
2022-10-21 18.60 19.85 18.60 19.55 0.0M
2022-10-20 18.25 18.25 18.20 18.25 0.0M
2022-10-19 18.15 18.55 18.15 18.15 0.0M
2022-10-18 18.50 18.50 18.00 18.40 0.0M
2022-10-17 18.20 18.20 18.20 18.20 0.0M
2022-10-14 18.45 18.45 18.05 18.20 0.0M
2022-10-13 18.00 18.45 18.00 18.45 0.0M
2022-10-12 18.40 18.45 18.40 18.45 0.0M
2022-10-11 18.55 18.55 18.25 18.25 0.0M
2022-10-10 18.60 18.75 18.50 18.50 0.0M
2022-10-07 18.95 18.95 18.50 18.50 0.0M
2022-10-06 18.90 19.00 18.90 19.00 0.0M
2022-10-05 18.60 19.00 18.20 18.75 0.0M
2022-10-04 18.50 19.50 18.50 19.50 0.0M
2022-10-03 18.50 19.50 18.50 19.00 0.0M
2022-09-30 18.95 18.95 18.20 18.50 0.0M
2022-09-29 19.70 19.70 18.60 18.80 0.0M
2022-09-28 19.65 19.75 18.90 19.15 0.0M
2022-09-27 19.45 19.45 19.00 19.45 0.0M
2022-09-26 19.85 19.85 19.20 19.20 0.0M
2022-09-23 20.10 20.10 19.10 19.85 0.0M
2022-09-22 19.50 20.70 19.10 20.10 0.0M
2022-09-21 19.45 19.45 19.10 19.15 0.0M
2022-09-20 20.00 20.40 19.30 20.40 0.0M
2022-09-19 20.10 20.90 19.80 20.40 0.0M
2022-09-16 20.70 21.00 20.00 20.30 0.0M
2022-09-15 21.10 21.40 20.00 21.30 0.0M
2022-09-14 20.40 21.00 20.00 20.30 0.0M
2022-09-13 20.30 20.70 20.30 20.50 0.0M
2022-09-12 21.00 21.70 19.80 20.30 0.0M
2022-09-09 21.20 21.20 20.10 21.00 0.0M
2022-09-08 21.50 21.50 20.90 21.20 0.0M
2022-09-07 22.30 23.00 20.90 21.50 0.0M
2022-09-06 21.70 22.40 21.00 22.30 0.0M
2022-09-05 22.90 22.90 21.90 21.90 0.0M
2022-09-02 21.30 21.30 20.90 21.30 0.0M
2022-09-01 21.10 22.00 21.00 21.30 0.0M
2022-08-31 22.40 22.40 21.00 21.30 0.0M
2022-08-30 21.40 22.40 21.40 21.90 0.0M
2022-08-29 21.90 22.80 21.00 21.20 0.0M
2022-08-26 22.90 22.90 21.90 22.00 0.0M
2022-08-25 22.50 23.00 22.50 22.90 0.0M
2022-08-24 22.00 22.50 21.90 22.50 0.0M
2022-08-23 21.40 22.40 21.40 22.20 0.0M
2022-08-22 22.00 22.20 21.00 21.40 0.0M
2022-08-19 23.00 23.00 21.90 21.90 0.0M
2022-08-18 23.50 25.00 22.00 22.60 0.0M
2022-08-17 23.00 23.50 22.20 22.20 0.0M
2022-08-16 22.60 24.00 22.60 23.00 0.0M
2022-08-15 22.70 23.20 21.90 22.60 0.0M
2022-08-12 21.50 22.90 21.50 22.50 0.0M
2022-08-11 21.50 21.90 21.50 21.90 0.0M
2022-08-10 21.80 21.80 21.20 21.50 0.0M
2022-08-09 21.70 22.40 21.70 21.70 0.0M
2022-08-08 22.40 22.60 21.70 21.70 0.0M
2022-08-05 22.60 22.60 22.20 22.40 0.0M
2022-08-04 23.00 23.00 22.00 22.40 0.0M
2022-08-03 23.30 23.60 23.00 23.30 0.0M
2022-08-02 23.40 23.40 22.50 22.50 0.0M
2022-08-01 23.60 23.60 22.90 23.40 0.0M
2022-07-29 22.80 23.90 22.80 23.90 0.0M
2022-07-28 23.40 24.00 23.00 24.00 0.0M
2022-07-27 23.00 23.50 22.60 23.40 0.0M
2022-07-26 23.50 23.50 22.40 23.50 0.0M
2022-07-25 22.00 23.30 22.00 23.30 0.0M
2022-07-22 22.40 22.40 22.20 22.40 0.0M
2022-07-21 21.70 22.00 21.70 21.70 0.0M
2022-07-20 21.70 21.80 20.60 21.70 0.0M
2022-07-19 21.50 21.50 21.40 21.50 0.0M
2022-07-18 21.80 21.80 21.10 21.50 0.0M
2022-07-15 21.80 21.80 21.40 21.80 0.0M
2022-07-14 21.10 22.00 21.00 21.30 0.0M
2022-07-13 21.20 21.70 21.00 21.70 0.0M
2022-07-12 19.95 21.20 19.95 21.20 0.0M
2022-07-11 21.70 21.70 21.20 21.20 0.0M
2022-07-08 21.70 21.70 21.20 21.70 0.0M
2022-07-07 22.40 22.40 21.20 21.70 0.0M
2022-07-06 21.80 21.80 21.20 21.70 0.0M
2022-07-05 22.30 22.30 21.20 21.80 0.0M
2022-07-04 21.00 22.50 19.75 22.30 0.0M
2022-07-01 21.00 21.00 20.50 21.00 0.0M
2022-06-30 21.00 21.00 21.00 21.00 0.0M
2022-06-29 21.10 21.10 21.10 21.10 0.0M
2022-06-28 20.90 20.90 20.40 20.80 0.0M
2022-06-27 21.00 21.90 20.40 20.60 0.0M
2022-06-23 20.40 21.40 20.40 21.00 0.0M
2022-06-22 20.60 20.60 20.10 20.40 0.0M
2022-06-21 20.60 21.10 20.50 21.10 0.0M
2022-06-20 20.50 22.50 20.50 20.60 0.0M
2022-06-17 21.90 21.90 20.40 20.50 0.0M
2022-06-16 22.20 22.20 20.20 20.50 0.0M
2022-06-15 21.10 21.10 20.00 20.40 0.0M
2022-06-14 20.30 22.40 20.10 21.10 0.0M
2022-06-13 20.50 20.90 20.50 20.50 0.0M
2022-06-10 21.60 21.60 20.60 21.20 0.0M
2022-06-09 20.70 21.60 20.70 21.60 0.0M
2022-06-08 20.90 21.60 20.70 21.20 0.0M
2022-06-07 21.00 22.50 20.70 21.10 0.0M
2022-06-03 21.10 21.90 20.60 21.50 0.0M
2022-06-02 21.50 21.70 20.80 21.00 0.0M
2022-06-01 22.00 22.50 21.50 21.50 0.0M
2022-05-31 23.80 23.80 22.10 22.80 0.0M
2022-05-30 22.30 24.00 22.30 23.60 0.0M
2022-05-27 22.80 23.10 22.50 22.50 0.0M
2022-05-25 22.80 22.80 22.80 22.80 0.0M
2022-05-24 23.00 23.00 22.20 22.70 0.0M
2022-05-23 23.00 23.40 22.50 22.70 0.0M
2022-05-20 21.60 22.80 21.50 21.60 0.0M
2022-05-19 21.60 23.40 21.50 21.50 0.0M
2022-05-18 23.20 23.20 21.80 21.80 0.0M
2022-05-17 22.00 22.90 21.60 21.80 0.0M
2022-05-16 21.00 23.50 21.00 22.00 0.0M
2022-05-13 22.40 22.40 21.10 21.80 0.0M
2022-05-12 22.00 22.00 20.10 21.90 0.0M
2022-05-11 22.00 23.00 22.00 22.20 0.0M
2022-05-10 22.90 23.50 21.90 22.90 0.0M
2022-05-09 24.50 24.90 22.50 22.90 0.0M
2022-05-06 25.10 25.10 22.90 23.20 0.0M
2022-05-05 24.30 24.40 24.00 24.30 0.0M
2022-05-04 25.20 25.20 24.00 24.30 0.0M
2022-05-03 23.90 25.50 23.90 25.00 0.0M
2022-05-02 24.70 24.70 23.60 24.70 0.0M
2022-04-29 24.00 25.00 24.00 24.70 0.0M
2022-04-28 25.80 25.80 23.70 24.50 0.0M
2022-04-27 26.00 26.50 25.60 26.40 0.0M
2022-04-26 26.40 26.40 25.10 25.70 0.0M
2022-04-25 25.70 26.40 25.50 26.00 0.0M
2022-04-22 26.90 26.90 25.30 26.90 0.0M
2022-04-21 28.00 28.60 26.50 27.10 0.0M
2022-04-20 26.50 26.80 25.00 26.80 0.0M
2022-04-19 24.70 26.50 24.70 26.50 0.0M
2022-04-14 24.70 24.70 24.30 24.60 0.0M
2022-04-13 24.40 24.60 23.80 24.10 0.0M
2022-04-12 24.00 24.50 24.00 24.40 0.0M
2022-04-11 24.00 24.00 23.20 23.90 0.0M
2022-04-08 24.60 24.60 23.50 24.00 0.0M
2022-04-07 24.70 24.70 24.40 24.50 0.0M
2022-04-06 24.60 24.60 24.10 24.50 0.0M
2022-04-05 23.50 24.70 23.50 24.50 0.0M
2022-04-04 24.00 24.70 23.40 24.70 0.0M
2022-04-01 23.50 24.50 23.30 24.00 0.0M
2022-03-31 24.60 24.80 23.40 23.80 0.0M
2022-03-30 23.70 24.60 23.10 24.60 0.0M
2022-03-29 23.60 24.80 23.40 23.50 0.0M
2022-03-28 24.60 24.90 23.30 23.60 0.0M
2022-03-25 24.10 24.90 23.10 24.60 0.0M
2022-03-24 24.20 24.20 24.20 24.20 0.0M
2022-03-23 24.30 24.70 23.30 24.30 0.0M
2022-03-22 24.40 24.40 23.70 24.20 0.0M
2022-03-21 24.90 25.40 24.40 24.40 0.0M
2022-03-18 25.00 25.00 23.20 24.90 0.0M
2022-03-17 25.00 25.40 24.30 25.40 0.0M
2022-03-16 24.90 25.40 24.80 25.00 0.0M
2022-03-15 24.50 25.60 24.40 24.80 0.0M
2022-03-14 24.80 24.80 22.90 24.40 0.0M
2022-03-11 23.80 25.40 23.80 24.80 0.0M
2022-03-10 24.00 24.60 23.80 23.80 0.0M
2022-03-09 23.10 23.90 23.10 23.90 0.0M
2022-03-08 22.80 23.10 22.30 23.10 0.0M
2022-03-07 23.20 24.00 21.70 23.00 0.0M
2022-03-04 24.90 24.90 23.20 23.20 0.0M
2022-03-03 24.90 25.40 24.90 24.90 0.0M
2022-03-02 24.90 25.00 23.60 25.00 0.0M
2022-03-01 24.90 25.30 23.80 25.30 0.0M
2022-02-28 23.20 25.40 23.00 25.30 0.0M
2022-02-25 25.00 25.80 25.00 25.40 0.0M
2022-02-24 25.50 25.50 24.30 25.00 0.0M
2022-02-23 26.00 26.40 25.40 26.10 0.0M
2022-02-22 23.00 26.10 22.60 25.80 0.0M
2022-02-21 25.50 26.70 24.10 25.20 0.0M
2022-02-18 26.70 28.40 25.20 26.00 0.0M
2022-02-17 26.50 27.30 25.30 26.70 0.0M
2022-02-16 27.10 27.10 26.50 26.80 0.0M
2022-02-15 25.60 27.40 25.40 27.00 0.0M
2022-02-14 25.10 26.60 25.10 26.00 0.0M
2022-02-11 26.30 26.70 26.20 26.70 0.0M
2022-02-10 26.10 27.30 26.10 26.20 0.0M
2022-02-09 26.20 26.90 26.10 26.40 0.0M
2022-02-08 26.70 27.00 26.00 26.20 0.0M
2022-02-07 27.00 27.20 26.50 27.00 0.0M
2022-02-04 26.90 27.50 26.90 27.20 0.0M
2022-02-03 28.40 28.50 26.90 26.90 0.0M
2022-02-02 28.40 28.40 27.80 28.40 0.0M
2022-02-01 27.70 28.40 27.50 28.40 0.0M
2022-01-31 26.80 27.70 26.80 27.20 0.0M
2022-01-28 27.00 27.10 26.50 26.80 0.0M
2022-01-27 26.80 27.30 26.60 27.00 0.0M
2022-01-26 26.20 27.70 26.20 26.80 0.0M
2022-01-25 26.60 28.90 26.10 26.10 0.0M
2022-01-24 28.90 28.90 26.40 26.60 0.0M
2022-01-21 28.30 28.30 27.10 27.80 0.0M
2022-01-20 27.90 28.80 27.90 28.40 0.0M
2022-01-19 27.50 28.30 27.50 27.90 0.0M
2022-01-18 27.60 28.90 26.60 27.50 0.1M
2022-01-17 29.30 29.40 26.60 27.60 0.4M
2022-01-14 31.60 31.90 31.20 31.30 0.0M
2022-01-13 31.30 32.30 31.30 31.80 0.0M
2022-01-12 31.60 32.10 31.10 32.10 0.0M
2022-01-11 30.10 31.50 30.10 31.00 0.0M
2022-01-10 32.20 32.20 30.40 30.50 0.0M
2022-01-07 33.60 33.60 31.60 32.10 0.0M
2022-01-05 33.60 33.70 33.60 33.60 0.0M
2022-01-04 34.30 34.30 32.50 33.60 0.0M
2022-01-03 34.00 34.60 32.50 33.50 0.0M