DistIT AB (DISTIT)

DISTIT
🏛️ Schweden →
0.17
Letzte Aktualisierung: 2025-10-02
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 29.91 30.86 28.84 28.84 0.0M
2022-12-29 27.94 30.94 27.94 29.91 0.0M
2022-12-28 29.67 30.04 27.19 27.94 0.0M
2022-12-27 28.02 29.50 28.02 29.42 0.0M
2022-12-23 30.37 30.41 29.26 29.75 0.0M
2022-12-22 28.10 31.27 28.10 29.34 0.0M
2022-12-21 28.43 29.34 27.32 29.30 0.0M
2022-12-20 26.91 28.43 26.45 27.48 0.0M
2022-12-19 28.02 28.02 26.37 26.91 0.0M
2022-12-16 28.06 28.80 28.02 28.02 0.0M
2022-12-15 29.38 29.67 28.02 28.80 0.0M
2022-12-14 29.67 29.67 28.93 29.38 0.0M
2022-12-13 27.52 29.67 27.36 29.50 0.0M
2022-12-12 28.93 28.93 27.52 28.60 0.0M
2022-12-09 28.88 29.46 28.02 28.93 0.0M
2022-12-08 29.42 29.75 28.10 29.46 0.0M
2022-12-07 28.23 29.42 28.23 29.42 0.0M
2022-12-06 28.14 29.46 28.06 28.76 0.0M
2022-12-05 28.02 29.67 27.77 28.84 0.0M
2022-12-02 27.48 29.38 27.48 28.02 0.0M
2022-12-01 30.41 30.41 28.06 28.47 0.0M
2022-11-30 30.45 30.49 29.01 29.67 0.0M
2022-11-29 30.49 30.74 28.97 30.45 0.0M
2022-11-28 30.24 30.86 27.19 30.74 0.0M
2022-11-25 30.57 31.15 29.42 30.33 0.0M
2022-11-24 30.66 31.27 29.67 30.57 0.0M
2022-11-23 28.31 30.70 28.31 30.41 0.0M
2022-11-22 28.02 28.31 27.32 28.31 0.0M
2022-11-21 28.02 28.02 27.28 27.77 0.0M
2022-11-18 28.06 28.06 27.28 28.02 0.0M
2022-11-17 28.31 28.43 27.48 28.10 0.0M
2022-11-16 27.77 28.68 27.24 28.02 0.0M
2022-11-15 28.02 28.39 27.65 27.85 0.0M
2022-11-14 28.18 28.64 27.65 28.02 0.0M
2022-11-11 28.80 28.80 27.19 28.35 0.0M
2022-11-10 28.02 28.51 26.95 28.02 0.0M
2022-11-09 27.36 28.18 25.96 28.02 0.0M
2022-11-08 27.85 27.94 26.95 27.07 0.0M
2022-11-07 28.68 29.58 28.02 28.84 0.0M
2022-11-04 29.58 29.67 28.84 28.84 0.0M
2022-11-03 29.01 30.04 29.01 29.67 0.0M
2022-11-02 29.42 29.63 28.84 29.63 0.0M
2022-11-01 29.91 30.00 28.02 29.46 0.0M
2022-10-31 30.45 30.45 29.05 29.91 0.0M
2022-10-28 30.12 31.27 29.01 29.01 0.0M
2022-10-27 32.06 32.06 30.74 31.32 0.0M
2022-10-26 31.19 32.55 31.19 32.06 0.0M
2022-10-25 31.19 31.19 31.19 31.19 0.0M
2022-10-24 32.96 32.96 30.16 30.78 0.0M
2022-10-21 30.61 32.10 30.12 32.10 0.0M
2022-10-19 31.32 32.10 30.57 31.32 0.0M
2022-10-18 30.49 32.14 30.24 31.32 0.0M
2022-10-17 31.32 31.32 30.08 30.99 0.0M
2022-10-14 30.94 32.14 30.94 32.10 0.0M
2022-10-13 32.10 32.10 32.06 32.06 0.0M
2022-10-12 31.52 32.59 30.08 32.59 0.0M
2022-10-11 32.96 32.96 30.49 32.22 0.0M
2022-10-10 31.77 32.96 31.77 32.96 0.0M
2022-10-07 32.84 32.84 31.48 31.77 0.0M
2022-10-06 32.88 32.88 30.86 32.76 0.0M
2022-10-05 30.86 32.88 30.70 32.84 0.0M
2022-10-04 32.84 32.84 31.77 32.84 0.0M
2022-10-03 30.20 32.76 30.20 32.68 0.0M
2022-09-30 30.08 32.10 30.04 31.89 0.0M
2022-09-29 31.32 31.81 30.08 30.08 0.0M
2022-09-28 32.35 33.79 30.99 31.32 0.0M
2022-09-27 32.14 32.43 32.14 32.14 0.0M
2022-09-26 33.09 33.09 31.52 32.68 0.0M
2022-09-23 33.75 33.75 31.23 33.09 0.0M
2022-09-22 31.44 32.76 31.44 32.59 0.0M
2022-09-21 31.60 32.88 30.57 32.88 0.0M
2022-09-20 32.18 32.88 31.07 31.77 0.0M
2022-09-19 32.43 32.43 30.94 32.18 0.0M
2022-09-16 32.14 32.39 31.19 32.39 0.0M
2022-09-15 32.55 32.88 32.22 32.26 0.0M
2022-09-14 32.76 33.29 32.22 32.92 0.0M
2022-09-13 33.17 37.08 32.55 33.38 0.0M
2022-09-12 35.52 35.52 32.96 33.66 0.0M
2022-09-09 37.04 37.04 35.39 35.52 0.0M
2022-09-08 35.60 35.97 35.15 35.27 0.0M
2022-09-07 37.54 37.54 35.56 35.56 0.0M
2022-09-06 37.66 37.66 34.69 35.93 0.0M
2022-09-05 35.85 37.70 35.85 36.92 0.0M
2022-09-02 37.62 37.62 35.23 35.85 0.0M
2022-09-01 36.84 37.74 34.61 37.62 0.0M
2022-08-31 36.26 37.04 35.44 36.26 0.0M
2022-08-30 37.08 37.08 35.85 36.26 0.0M
2022-08-29 38.73 38.73 35.44 36.67 0.0M
2022-08-26 38.73 40.22 38.73 38.73 0.0M
2022-08-25 40.17 40.17 39.84 39.84 0.0M
2022-08-24 40.75 40.75 37.91 39.84 0.0M
2022-08-23 39.68 40.34 39.68 39.68 0.0M
2022-08-22 40.34 41.45 39.68 39.68 0.0M
2022-08-19 41.20 42.85 39.84 39.89 0.1M
2022-08-18 47.38 47.38 41.16 41.20 0.0M
2022-08-17 47.88 49.36 47.88 49.20 0.0M
2022-08-16 50.02 50.10 46.23 50.02 0.0M
2022-08-15 49.44 50.27 48.87 50.19 0.0M
2022-08-12 50.02 51.26 49.44 50.27 0.0M
2022-08-11 49.61 51.51 49.61 50.02 0.0M
2022-08-10 50.60 52.33 50.60 51.18 0.0M
2022-08-09 51.51 51.51 49.53 50.60 0.0M
2022-08-08 50.60 52.66 49.86 51.51 0.0M
2022-08-05 50.52 50.85 49.44 50.60 0.0M
2022-08-04 48.70 50.52 48.70 50.52 0.0M
2022-08-03 48.87 50.76 48.87 49.03 0.0M
2022-08-02 47.38 48.21 46.23 48.13 0.0M
2022-08-01 44.91 49.03 44.91 47.38 0.0M
2022-07-29 44.42 44.91 42.93 44.91 0.0M
2022-07-28 44.67 44.91 42.69 44.42 0.0M
2022-07-27 43.84 44.67 43.26 44.67 0.0M
2022-07-26 44.09 44.09 42.44 43.84 0.0M
2022-07-25 41.20 44.17 41.20 44.09 0.0M
2022-07-22 44.91 44.91 42.19 42.69 0.0M
2022-07-21 44.25 44.25 42.03 43.26 0.0M
2022-07-20 42.28 44.17 42.28 44.17 0.0M
2022-07-19 42.44 43.76 42.44 43.35 0.0M
2022-07-18 44.83 46.97 43.26 44.42 0.0M
2022-07-15 43.10 44.75 41.95 44.75 0.0M
2022-07-14 44.99 44.99 42.93 42.93 0.0M
2022-07-13 48.95 48.95 44.17 44.17 0.0M
2022-07-12 46.89 46.97 42.69 44.91 0.0M
2022-07-11 42.85 45.82 42.85 45.82 0.0M
2022-07-08 42.85 43.68 42.28 43.68 0.0M
2022-07-07 43.10 43.10 41.86 42.85 0.0M
2022-07-06 45.16 45.16 40.83 42.36 0.0M
2022-07-05 43.59 43.59 41.62 42.77 0.0M
2022-07-04 42.85 45.24 41.12 42.11 0.0M
2022-07-01 39.27 41.95 39.27 41.95 0.0M
2022-06-30 40.96 41.08 38.90 41.08 0.0M
2022-06-29 40.79 42.61 40.79 40.79 0.0M
2022-06-28 42.28 44.99 40.96 41.70 0.0M
2022-06-27 41.45 43.59 41.08 42.19 0.0M
2022-06-23 42.11 42.11 38.40 41.08 0.0M
2022-06-22 41.86 43.18 38.73 41.86 0.0M
2022-06-21 43.02 43.02 41.37 41.78 0.0M
2022-06-20 41.78 43.43 41.45 42.52 0.0M
2022-06-17 42.44 43.10 41.37 41.37 0.0M
2022-06-16 49.20 49.20 42.36 42.36 0.0M
2022-06-15 43.26 44.34 42.69 43.18 0.0M
2022-06-14 44.83 45.32 41.95 43.10 0.0M
2022-06-13 46.31 46.31 43.68 44.83 0.0M
2022-06-10 48.95 49.44 46.15 46.31 0.0M
2022-06-09 50.35 50.35 47.30 48.46 0.0M
2022-06-08 49.44 51.18 49.44 50.43 0.0M
2022-06-07 52.25 52.25 49.44 49.44 0.0M
2022-06-03 51.34 54.22 51.01 51.01 0.0M
2022-06-02 54.39 55.05 50.60 51.34 0.0M
2022-06-01 55.21 56.70 53.57 55.54 0.0M
2022-05-31 58.43 58.43 52.74 54.06 0.0M
2022-05-30 55.71 63.21 55.54 56.86 0.0M
2022-05-27 50.68 57.69 50.27 55.71 0.0M
2022-05-25 49.69 52.74 49.69 50.68 0.0M
2022-05-24 53.15 53.15 50.93 52.91 0.0M
2022-05-23 53.15 55.05 51.75 53.15 0.0M
2022-05-20 50.43 53.57 49.77 53.57 0.0M
2022-05-19 48.87 51.51 47.88 50.27 0.0M
2022-05-18 50.10 51.26 49.28 50.43 0.0M
2022-05-17 48.62 50.93 48.54 50.76 0.0M
2022-05-16 49.69 50.93 48.70 50.52 0.0M
2022-05-13 49.53 51.09 48.13 50.85 0.0M
2022-05-12 48.79 49.28 46.31 48.21 0.0M
2022-05-11 49.44 50.52 47.96 48.79 0.0M
2022-05-10 49.44 51.01 46.56 48.04 0.0M
2022-05-09 51.34 52.91 49.53 49.69 0.0M
2022-05-06 52.25 53.32 51.26 51.34 0.0M
2022-05-05 52.25 52.25 48.95 49.44 0.0M
2022-05-04 48.79 51.09 48.79 48.79 0.0M
2022-05-03 50.19 50.19 47.55 48.79 0.0M
2022-05-02 51.09 53.15 48.62 49.53 0.1M
2022-04-29 51.92 51.92 50.27 51.09 0.0M
2022-04-28 53.57 53.73 49.44 51.92 0.0M
2022-04-27 54.39 55.63 53.57 54.47 0.0M
2022-04-26 56.86 56.86 54.39 54.39 0.0M
2022-04-25 58.51 58.51 56.04 56.86 0.0M
2022-04-22 56.86 57.03 55.63 55.96 0.0M
2022-04-21 54.55 56.78 54.55 55.38 0.0M
2022-04-20 56.86 57.44 54.39 54.55 0.0M
2022-04-19 57.69 59.91 55.54 56.86 0.0M
2022-04-14 57.60 57.77 56.04 57.03 0.0M
2022-04-13 58.51 58.51 55.71 57.52 0.0M
2022-04-12 56.86 57.69 56.04 57.69 0.0M
2022-04-11 56.04 58.10 56.04 58.10 0.0M
2022-04-08 59.00 59.00 54.55 57.69 0.0M
2022-04-07 57.11 58.18 54.22 56.86 0.0M
2022-04-06 57.69 59.99 57.27 57.52 0.0M
2022-04-05 58.92 59.09 58.51 58.92 0.0M
2022-04-04 59.00 62.30 58.26 59.25 0.0M
2022-04-01 58.51 60.98 57.85 59.00 0.0M
2022-03-31 60.98 62.14 59.17 59.99 0.0M
2022-03-30 61.81 65.76 60.49 60.49 0.0M
2022-03-29 60.65 62.30 59.17 62.30 0.0M
2022-03-28 60.49 61.15 58.02 58.18 0.0M
2022-03-25 60.49 61.48 59.17 60.49 0.0M
2022-03-24 64.28 64.28 60.49 60.65 0.1M
2022-03-23 66.09 66.09 62.47 64.28 0.0M
2022-03-22 69.55 69.55 63.45 64.77 0.0M
2022-03-21 67.57 67.57 65.10 65.43 0.0M
2022-03-18 64.28 67.41 63.78 67.08 0.0M
2022-03-17 65.93 66.75 63.78 64.28 0.0M
2022-03-16 60.65 65.60 60.32 64.44 0.0M
2022-03-15 62.47 62.47 59.33 60.32 0.0M
2022-03-14 64.28 64.94 60.82 62.47 0.0M
2022-03-11 63.95 65.76 62.63 64.28 0.0M
2022-03-10 65.10 68.40 63.29 63.95 0.0M
2022-03-09 59.50 63.45 59.50 63.29 0.1M
2022-03-08 60.82 62.96 59.50 60.49 0.0M
2022-03-07 58.34 63.29 57.36 60.82 0.0M
2022-03-04 58.51 61.81 56.20 60.65 0.0M
2022-03-03 64.77 64.77 58.18 59.17 0.1M
2022-03-02 65.43 65.43 60.82 64.61 0.0M
2022-03-01 63.95 65.93 63.12 65.43 0.0M
2022-02-28 67.41 67.41 61.31 63.95 0.0M
2022-02-25 65.76 69.55 62.30 67.57 0.0M
2022-02-24 63.45 67.41 59.50 65.76 0.0M
2022-02-23 77.79 77.79 67.57 67.90 0.1M
2022-02-22 82.41 82.41 74.00 77.79 0.0M
2022-02-21 75.65 86.53 70.87 86.53 0.0M
2022-02-18 78.95 78.95 72.52 74.83 0.0M
2022-02-17 82.82 82.82 75.82 78.95 0.0M
2022-02-16 86.53 86.53 78.95 83.23 0.0M
2022-02-15 89.82 89.82 85.29 86.53 0.0M
2022-02-14 88.18 88.18 81.91 86.12 0.0M
2022-02-11 90.24 90.24 87.76 88.59 0.0M
2022-02-10 97.24 97.24 89.82 89.82 0.0M
2022-02-09 91.06 98.07 90.24 98.07 0.0M
2022-02-08 91.47 92.71 88.18 91.47 0.0M
2022-02-07 91.47 93.53 90.65 91.47 0.0M
2022-02-04 94.77 94.77 89.00 91.06 0.0M
2022-02-03 95.59 95.59 92.71 93.12 0.0M
2022-02-02 100.13 100.13 93.94 96.42 0.0M
2022-02-01 100.95 101.77 94.77 96.83 0.0M
2022-01-31 100.54 103.01 100.54 100.95 0.0M
2022-01-28 102.19 104.66 97.24 100.95 0.0M
2022-01-27 97.24 103.01 94.77 101.36 0.0M
2022-01-26 96.42 98.89 94.36 97.24 0.0M
2022-01-25 92.30 98.07 92.30 96.42 0.0M
2022-01-24 100.95 103.01 90.65 92.30 0.0M
2022-01-21 103.01 105.48 96.42 105.48 0.0M
2022-01-20 100.95 103.01 99.30 103.01 0.0M
2022-01-19 105.48 105.48 100.95 100.95 0.0M
2022-01-18 106.72 107.54 104.25 104.66 0.1M
2022-01-17 104.66 110.43 102.19 106.72 0.1M
2022-01-14 107.13 107.54 102.19 104.66 0.0M
2022-01-13 104.66 110.01 103.01 107.13 0.0M
2022-01-12 103.01 107.13 101.77 104.66 0.0M
2022-01-11 100.54 102.19 98.48 101.77 0.0M
2022-01-10 100.54 102.19 98.07 100.54 0.1M
2022-01-07 103.01 103.01 99.30 101.36 0.0M
2022-01-05 99.30 107.13 99.30 103.01 0.0M
2022-01-04 99.71 102.60 98.48 98.89 0.0M
2022-01-03 98.07 99.71 96.42 99.71 0.0M