Effnetplattformen Holding AB (EFFH)

EFFH
🏛️ Schweden →
5.45
Letzte Aktualisierung: 2025-10-01
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 9.18 9.18 8.96 9.02 0.0M
2022-12-29 9.40 9.40 8.40 9.20 0.0M
2022-12-28 9.60 9.60 8.72 9.18 0.0M
2022-12-27 8.92 9.68 8.76 9.60 0.0M
2022-12-23 10.05 10.25 8.76 9.74 0.0M
2022-12-22 8.88 10.10 8.88 10.10 0.0M
2022-12-20 9.30 10.00 9.30 10.00 0.0M
2022-12-19 9.28 10.30 9.22 10.30 0.0M
2022-12-16 9.02 9.70 8.50 9.24 0.0M
2022-12-15 10.30 10.30 9.06 9.96 0.0M
2022-12-14 10.50 10.50 9.10 9.10 0.0M
2022-12-13 10.50 10.50 10.50 10.50 0.0M
2022-12-12 10.90 11.40 9.50 10.05 0.0M
2022-12-09 9.96 11.05 8.84 10.90 0.0M
2022-12-08 9.30 10.00 9.30 9.98 0.0M
2022-12-07 8.50 9.20 8.12 9.20 0.0M
2022-12-05 8.86 9.50 7.88 9.00 0.0M
2022-12-02 8.80 8.92 8.00 8.90 0.0M
2022-12-01 8.34 8.92 8.30 8.92 0.0M
2022-11-30 8.52 9.28 8.20 9.28 0.0M
2022-11-29 8.98 9.50 8.50 8.92 0.0M
2022-11-28 8.98 9.00 8.22 8.98 0.0M
2022-11-25 8.64 9.18 8.40 8.40 0.0M
2022-11-24 8.32 8.78 8.30 8.78 0.0M
2022-11-23 8.80 9.00 8.32 9.00 0.0M
2022-11-22 9.38 9.76 9.38 9.76 0.0M
2022-11-21 9.30 9.38 9.30 9.38 0.0M
2022-11-18 8.98 9.30 8.98 9.30 0.0M
2022-11-17 8.12 8.98 8.12 8.98 0.0M
2022-11-16 8.10 8.88 8.10 8.88 0.0M
2022-11-15 8.88 8.90 8.88 8.90 0.0M
2022-11-14 7.94 8.88 7.94 8.76 0.0M
2022-11-11 8.56 9.00 8.48 9.00 0.0M
2022-11-10 8.12 8.50 7.52 8.50 0.0M
2022-11-09 7.70 8.12 7.50 8.10 0.0M
2022-11-08 7.88 8.12 6.90 8.12 0.0M
2022-11-07 7.90 8.54 7.90 8.54 0.0M
2022-11-03 8.48 9.00 8.00 8.80 0.0M
2022-11-02 8.12 8.50 8.12 8.50 0.0M
2022-11-01 9.00 9.00 7.86 8.96 0.0M
2022-10-31 8.74 9.00 8.74 9.00 0.0M
2022-10-28 8.80 8.80 8.00 8.80 0.0M
2022-10-27 8.70 8.80 8.70 8.80 0.0M
2022-10-24 8.00 8.70 8.00 8.70 0.0M
2022-10-21 8.24 9.00 7.50 8.68 0.0M
2022-10-20 8.24 8.24 8.24 8.24 0.0M
2022-10-18 8.00 8.26 7.76 8.26 0.0M
2022-10-17 8.74 8.76 7.32 8.44 0.0M
2022-10-14 7.32 8.48 7.06 8.48 0.0M
2022-10-13 7.36 8.78 7.36 8.78 0.0M
2022-10-12 7.12 9.00 7.12 9.00 0.0M
2022-10-11 8.16 8.48 8.16 8.48 0.0M
2022-10-10 7.12 7.98 7.12 7.98 0.0M
2022-10-07 8.40 8.40 7.12 8.28 0.0M
2022-10-06 7.50 8.50 7.12 8.50 0.0M
2022-10-05 6.96 7.90 6.96 7.68 0.0M
2022-10-04 7.06 8.00 7.06 7.98 0.0M
2022-10-03 8.00 8.00 7.08 7.30 0.0M
2022-09-30 7.28 8.00 6.56 8.00 0.0M
2022-09-29 6.70 7.30 6.70 7.30 0.0M
2022-09-28 7.00 7.30 6.80 7.30 0.0M
2022-09-26 7.40 7.56 7.02 7.56 0.0M
2022-09-23 7.88 7.88 7.00 7.84 0.0M
2022-09-22 8.10 8.42 7.30 8.14 0.0M
2022-09-21 9.00 9.74 8.36 8.36 0.0M
2022-09-20 8.90 9.44 8.60 9.40 0.0M
2022-09-15 9.00 9.44 8.90 9.44 0.0M
2022-09-14 9.90 9.90 9.10 9.46 0.0M
2022-09-13 9.22 10.00 9.22 9.32 0.0M
2022-09-12 8.80 9.10 8.80 9.10 0.0M
2022-09-09 8.70 9.16 8.70 8.70 0.0M
2022-09-08 8.80 9.38 8.80 9.18 0.0M
2022-09-07 8.80 8.80 8.50 8.80 0.0M
2022-09-06 9.38 9.38 8.80 8.80 0.0M
2022-09-05 8.90 9.86 8.80 8.80 0.0M
2022-09-02 9.12 9.86 9.12 9.86 0.0M
2022-09-01 9.00 10.00 8.62 9.96 0.0M
2022-08-31 9.10 9.50 9.10 9.50 0.0M
2022-08-30 9.60 9.80 9.20 9.20 0.0M
2022-08-29 9.20 9.60 9.00 9.60 0.0M
2022-08-26 9.28 9.60 9.28 9.60 0.0M
2022-08-25 9.22 9.66 9.22 9.66 0.0M
2022-08-24 9.28 9.70 9.28 9.70 0.0M
2022-08-19 9.60 9.68 9.46 9.46 0.0M
2022-08-18 9.22 9.68 9.22 9.48 0.0M
2022-08-16 9.30 9.78 9.30 9.74 0.0M
2022-08-15 9.80 9.80 9.80 9.80 0.0M
2022-08-12 9.20 10.25 8.76 9.76 0.0M
2022-08-11 9.68 9.70 9.20 9.20 0.0M
2022-08-09 9.20 10.10 9.20 10.00 0.0M
2022-08-08 9.40 9.88 9.40 9.82 0.0M
2022-08-05 9.46 10.15 9.44 10.15 0.0M
2022-08-04 9.56 10.30 9.56 10.30 0.0M
2022-08-03 10.25 10.40 9.64 10.40 0.0M
2022-08-02 9.46 10.40 9.34 10.40 0.0M
2022-08-01 9.86 10.20 9.50 10.20 0.0M
2022-07-29 9.50 9.84 9.50 9.84 0.0M
2022-07-28 9.34 9.84 9.34 9.84 0.0M
2022-07-27 9.84 9.84 9.84 9.84 0.0M
2022-07-26 9.58 9.60 9.58 9.58 0.0M
2022-07-21 9.80 9.90 9.38 9.90 0.0M
2022-07-20 9.80 9.80 9.80 9.80 0.0M
2022-07-18 9.48 9.80 9.48 9.80 0.0M
2022-07-15 9.80 9.80 9.40 9.48 0.0M
2022-07-12 9.98 10.65 9.98 10.65 0.0M
2022-07-11 10.70 10.70 9.82 10.65 0.0M
2022-07-08 10.10 10.75 10.10 10.70 0.0M
2022-07-07 10.45 10.70 10.45 10.70 0.0M
2022-07-06 10.45 10.45 10.45 10.45 0.0M
2022-07-05 11.00 11.00 9.90 9.90 0.0M
2022-07-04 10.10 11.15 10.00 11.00 0.0M
2022-07-01 10.05 11.05 9.90 11.05 0.0M
2022-06-29 10.00 10.60 9.90 10.60 0.0M
2022-06-28 10.70 10.75 9.90 10.70 0.0M
2022-06-27 10.30 10.60 10.30 10.60 0.0M
2022-06-23 9.80 10.35 9.70 10.35 0.0M
2022-06-22 9.80 10.35 9.80 10.35 0.0M
2022-06-21 10.00 10.50 9.80 10.30 0.0M
2022-06-20 10.00 10.50 10.00 10.30 0.0M
2022-06-17 10.45 10.50 10.45 10.50 0.0M
2022-06-16 10.40 10.40 10.00 10.00 0.0M
2022-06-15 10.50 11.20 9.44 10.00 0.0M
2022-06-14 10.30 11.00 9.20 11.00 0.0M
2022-06-13 10.60 10.60 10.40 10.40 0.0M
2022-06-08 10.80 11.45 10.40 11.45 0.0M
2022-06-07 10.30 11.40 10.30 10.75 0.0M
2022-06-03 11.20 11.50 10.40 11.30 0.0M
2022-06-02 10.30 11.30 10.15 11.20 0.0M
2022-06-01 10.35 11.35 10.35 11.35 0.0M
2022-05-31 11.40 11.45 10.75 10.75 0.0M
2022-05-30 11.35 11.50 11.35 11.50 0.0M
2022-05-27 10.80 11.50 10.80 10.90 0.0M
2022-05-25 11.50 11.50 11.50 11.50 0.0M
2022-05-24 10.95 11.50 10.95 11.50 0.0M
2022-05-23 11.50 11.50 10.55 11.05 0.0M
2022-05-20 11.50 11.50 11.20 11.50 0.0M
2022-05-19 10.35 11.50 10.35 11.50 0.0M
2022-05-17 11.50 11.50 11.25 11.25 0.0M
2022-05-16 10.45 11.40 10.45 11.40 0.0M
2022-05-13 10.30 11.40 10.10 11.25 0.0M
2022-05-12 11.35 11.50 10.00 11.50 0.0M
2022-05-11 11.35 11.35 10.10 11.15 0.0M
2022-05-10 11.50 11.50 10.00 11.35 0.0M
2022-05-09 11.45 11.50 10.30 11.50 0.0M
2022-05-06 10.70 11.50 10.50 11.35 0.0M
2022-05-05 11.40 11.50 11.05 11.50 0.0M
2022-05-04 11.00 11.40 10.15 11.40 0.0M
2022-05-03 11.00 11.20 10.20 11.20 0.0M
2022-05-02 11.40 11.40 10.25 11.25 0.0M
2022-04-29 11.40 11.40 10.50 11.40 0.0M
2022-04-28 10.10 11.50 9.92 11.50 0.0M
2022-04-27 10.00 11.35 10.00 10.10 0.0M
2022-04-26 9.72 10.65 9.72 9.88 0.0M
2022-04-25 9.54 10.50 9.54 10.50 0.0M
2022-04-22 9.92 11.35 9.70 10.50 0.0M
2022-04-21 10.10 11.50 9.66 11.00 0.1M
2022-04-20 10.25 10.25 9.44 10.10 0.0M
2022-04-19 9.94 10.05 9.32 10.05 0.0M
2022-04-14 9.90 9.90 9.90 9.90 0.0M
2022-04-13 9.60 9.90 9.26 9.90 0.0M
2022-04-12 9.64 10.00 9.60 9.98 0.0M
2022-04-11 10.20 10.20 10.10 10.10 0.0M
2022-04-08 10.25 10.30 9.64 10.20 0.0M
2022-04-07 9.60 9.98 9.54 9.84 0.0M
2022-04-06 10.10 10.10 9.56 10.05 0.0M
2022-04-05 9.80 10.50 9.48 9.90 0.0M
2022-04-04 9.48 10.05 9.48 9.80 0.0M
2022-04-01 9.48 10.20 9.48 10.20 0.0M
2022-03-31 9.76 10.10 9.46 10.00 0.0M
2022-03-30 9.48 10.25 9.48 10.20 0.0M
2022-03-29 10.30 10.30 9.78 9.90 0.0M
2022-03-28 9.40 10.05 9.40 10.05 0.0M
2022-03-25 10.25 10.25 9.48 10.10 0.0M
2022-03-24 10.00 10.10 9.40 10.10 0.0M
2022-03-23 10.15 10.20 9.36 9.36 0.0M
2022-03-22 9.36 9.36 9.36 9.36 0.0M
2022-03-21 9.90 10.25 9.48 9.48 0.0M
2022-03-18 9.46 9.90 9.38 9.90 0.0M
2022-03-17 9.28 10.15 9.20 10.15 0.0M
2022-03-16 9.28 9.88 9.28 9.88 0.0M
2022-03-15 9.58 9.98 9.50 9.98 0.0M
2022-03-14 10.00 10.00 9.52 9.96 0.0M
2022-03-11 9.80 10.15 9.80 10.15 0.0M
2022-03-10 9.20 9.94 9.20 9.94 0.0M
2022-03-09 9.20 9.80 9.20 9.24 0.0M
2022-03-08 9.42 10.15 9.38 10.10 0.0M
2022-03-07 8.88 9.46 8.40 9.46 0.0M
2022-03-04 9.16 9.30 8.82 9.30 0.0M
2022-03-03 9.34 9.38 9.16 9.34 0.0M
2022-03-02 9.30 9.34 9.30 9.34 0.0M
2022-03-01 9.38 9.38 9.34 9.34 0.0M
2022-02-28 9.78 9.84 9.36 9.84 0.0M
2022-02-25 8.80 9.84 8.80 9.78 0.0M
2022-02-24 9.40 9.40 8.86 8.90 0.0M
2022-02-23 9.46 9.46 9.44 9.44 0.0M
2022-02-22 9.32 10.20 9.32 9.84 0.0M
2022-02-21 10.00 10.25 9.20 9.32 0.0M
2022-02-18 10.00 10.45 9.46 10.15 0.0M
2022-02-17 9.50 10.10 9.20 10.10 0.0M
2022-02-16 9.90 9.90 9.38 9.62 0.0M
2022-02-15 9.46 9.86 9.40 9.86 0.0M
2022-02-14 9.80 9.80 9.40 9.48 0.0M
2022-02-11 10.40 10.40 9.80 10.00 0.0M
2022-02-10 10.00 10.45 9.90 10.45 0.0M
2022-02-09 9.90 10.30 9.90 9.96 0.0M
2022-02-08 9.82 10.30 9.82 9.98 0.0M
2022-02-07 9.82 10.10 9.82 10.00 0.0M
2022-02-04 10.20 10.20 9.94 9.98 0.0M
2022-02-03 9.92 10.20 9.48 10.20 0.0M
2022-02-02 10.05 10.25 9.90 10.15 0.0M
2022-02-01 9.98 10.50 9.80 10.10 0.0M
2022-01-31 10.10 10.10 9.92 9.98 0.0M
2022-01-28 10.10 10.10 10.05 10.10 0.0M
2022-01-27 9.94 10.50 9.90 10.50 0.0M
2022-01-26 10.50 10.50 9.98 10.05 0.0M
2022-01-25 10.00 10.50 9.98 10.50 0.0M
2022-01-24 10.50 10.50 9.76 9.78 0.0M
2022-01-21 10.15 10.55 10.00 10.55 0.0M
2022-01-20 10.20 10.85 9.86 10.85 0.0M
2022-01-19 10.70 10.85 9.68 10.60 0.0M
2022-01-18 10.00 10.70 9.98 10.65 0.0M
2022-01-17 10.85 10.85 9.80 10.55 0.0M
2022-01-14 10.95 11.00 10.10 10.65 0.0M
2022-01-13 10.05 10.50 9.90 10.50 0.0M
2022-01-12 10.25 10.45 9.98 10.00 0.0M
2022-01-11 11.00 11.00 10.05 10.50 0.0M
2022-01-10 10.20 10.50 10.00 10.15 0.0M
2022-01-07 11.30 11.30 10.70 10.95 0.0M
2022-01-05 11.30 11.30 10.80 11.30 0.0M
2022-01-04 11.35 11.40 10.15 11.10 0.0M
2022-01-03 11.15 11.30 11.15 11.30 0.0M