Elon AB (ELON)

ELON
🏛️ Schweden →
18.40
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
2023-12-29 26.70 26.70 26.20 26.30 0.0M
2023-12-28 26.20 26.90 26.20 26.80 0.0M
2023-12-27 26.60 26.60 26.20 26.20 0.0M
2023-12-22 26.20 26.80 26.20 26.60 0.0M
2023-12-21 26.50 26.80 26.00 26.20 0.0M
2023-12-20 26.40 26.90 25.50 26.50 0.0M
2023-12-19 26.00 26.40 26.00 26.40 0.0M
2023-12-18 26.60 27.40 26.10 26.20 0.0M
2023-12-15 26.70 26.70 26.00 26.60 0.0M
2023-12-14 27.00 27.00 25.80 26.70 0.0M
2023-12-13 26.50 26.90 26.20 26.80 0.0M
2023-12-12 27.00 27.00 26.50 27.00 0.0M
2023-12-11 26.20 27.50 26.20 27.00 0.0M
2023-12-08 26.50 26.50 26.20 26.20 0.0M
2023-12-07 26.30 26.30 26.20 26.20 0.0M
2023-12-06 26.70 26.70 26.00 26.10 0.0M
2023-12-05 26.10 26.50 26.00 26.50 0.0M
2023-12-04 26.80 26.80 25.90 26.10 0.0M
2023-12-01 25.60 27.00 25.30 26.80 0.0M
2023-11-30 25.50 26.20 25.30 25.60 0.0M
2023-11-29 25.60 25.60 24.80 25.50 0.0M
2023-11-28 26.60 26.90 25.90 25.90 0.0M
2023-11-27 26.90 27.00 26.50 26.60 0.0M
2023-11-24 27.20 27.70 26.90 26.90 0.0M
2023-11-23 26.50 27.40 26.50 27.20 0.0M
2023-11-22 27.00 27.40 26.70 27.40 0.0M
2023-11-21 26.60 27.90 26.60 27.00 0.0M
2023-11-20 27.90 28.80 26.50 26.60 0.0M
2023-11-17 26.20 28.00 25.10 27.90 0.0M
2023-11-16 26.60 27.30 26.20 26.90 0.0M
2023-11-15 26.20 27.50 26.20 27.00 0.0M
2023-11-14 26.70 26.70 26.20 26.20 0.0M
2023-11-13 26.80 26.90 25.50 26.70 0.0M
2023-11-10 26.90 26.90 26.30 26.80 0.0M
2023-11-09 27.70 27.70 26.00 26.90 0.0M
2023-11-08 26.20 27.90 26.10 27.70 0.0M
2023-11-07 26.10 27.90 26.10 27.90 0.0M
2023-11-06 28.90 28.90 26.60 27.90 0.0M
2023-11-03 28.90 28.90 28.70 28.90 0.0M
2023-11-02 28.80 29.40 27.00 28.90 0.0M
2023-11-01 26.90 29.00 26.50 27.20 0.0M
2023-10-31 27.20 28.00 26.10 26.10 0.0M
2023-10-30 28.10 28.10 26.00 27.00 0.0M
2023-10-27 26.10 29.80 26.00 28.10 0.0M
2023-10-26 26.50 27.00 26.00 26.10 0.0M
2023-10-25 26.10 27.00 26.00 26.50 0.0M
2023-10-24 25.60 26.10 24.50 26.10 0.0M
2023-10-23 24.60 26.90 24.60 25.60 0.0M
2023-10-20 21.00 30.00 21.00 24.50 0.0M
2023-10-19 20.80 21.50 20.50 20.80 0.0M
2023-10-18 19.60 21.50 19.50 20.80 0.0M
2023-10-17 19.60 20.70 19.50 19.60 0.0M
2023-10-16 21.50 21.50 19.45 19.60 0.0M
2023-10-13 22.00 22.00 20.80 21.50 0.0M
2023-10-12 23.10 23.10 21.90 22.00 0.0M
2023-10-11 22.70 22.70 22.10 22.70 0.0M
2023-10-10 22.70 22.70 22.00 22.70 0.0M
2023-10-09 23.70 23.70 21.80 22.80 0.0M
2023-10-06 22.40 22.80 22.00 22.80 0.0M
2023-10-05 22.70 24.20 22.00 22.50 0.0M
2023-10-04 24.30 24.30 22.80 22.80 0.0M
2023-10-03 24.10 24.30 23.20 24.30 0.0M
2023-10-02 24.30 25.20 24.00 24.70 0.0M
2023-09-29 24.70 25.80 23.90 25.20 0.0M
2023-09-28 25.90 25.90 24.10 25.30 0.0M
2023-09-27 24.00 25.80 24.00 25.30 0.0M
2023-09-26 24.80 25.00 24.10 25.00 0.0M
2023-09-25 25.00 25.00 23.90 24.80 0.0M
2023-09-22 24.90 24.90 23.60 24.70 0.0M
2023-09-21 24.90 25.90 24.10 24.90 0.0M
2023-09-20 25.90 25.90 22.50 23.20 0.0M
2023-09-19 23.30 23.50 23.30 23.40 0.0M
2023-09-18 23.50 25.10 23.30 23.30 0.0M
2023-09-15 23.50 23.50 22.80 23.30 0.0M
2023-09-14 24.00 24.00 22.90 23.60 0.0M
2023-09-13 23.10 23.90 23.10 23.40 0.0M
2023-09-12 23.90 23.90 23.10 23.10 0.0M
2023-09-11 23.10 23.90 23.10 23.50 0.0M
2023-09-08 23.70 23.90 23.10 23.10 0.0M
2023-09-07 24.50 25.20 23.90 23.90 0.0M
2023-09-06 26.40 26.40 24.00 24.10 0.0M
2023-09-05 25.00 26.10 24.00 24.90 0.0M
2023-09-04 26.40 26.40 24.90 25.00 0.0M
2023-09-01 26.00 26.40 25.80 26.40 0.0M
2023-08-31 26.00 27.00 25.10 26.50 0.0M
2023-08-30 26.90 27.60 26.20 27.00 0.0M
2023-08-29 27.40 28.60 26.10 26.90 0.0M
2023-08-28 26.80 27.40 26.50 27.40 0.0M
2023-08-25 27.00 27.50 25.90 27.50 0.0M
2023-08-24 26.60 27.80 26.50 27.80 0.0M
2023-08-23 28.00 29.70 27.10 27.80 0.0M
2023-08-22 26.00 27.10 26.00 26.70 0.0M
2023-08-21 27.10 27.10 26.00 26.00 0.0M
2023-08-18 27.50 27.50 26.10 27.10 0.0M
2023-08-17 27.20 27.50 26.10 27.50 0.0M
2023-08-16 27.00 27.30 26.00 27.20 0.0M
2023-08-15 27.00 27.30 26.00 26.90 0.0M
2023-08-14 28.10 28.10 26.80 27.30 0.0M
2023-08-11 27.30 28.20 27.00 28.00 0.0M
2023-08-10 27.40 28.20 27.00 28.20 0.0M
2023-08-09 27.80 28.40 27.40 27.40 0.0M
2023-08-08 28.30 28.80 27.40 27.90 0.0M
2023-08-07 29.80 29.80 28.30 28.30 0.0M
2023-08-04 29.80 29.90 28.30 29.80 0.0M
2023-08-03 28.10 30.00 28.10 28.70 0.0M
2023-08-02 29.40 29.50 28.40 29.50 0.0M
2023-08-01 29.00 29.50 28.10 29.40 0.0M
2023-07-31 28.50 29.20 28.50 29.00 0.0M
2023-07-28 27.20 29.20 27.20 28.50 0.0M
2023-07-27 28.40 29.00 27.00 27.20 0.0M
2023-07-26 28.00 28.90 27.60 27.70 0.0M
2023-07-25 28.20 29.00 28.00 28.20 0.0M
2023-07-24 28.20 28.40 27.20 28.40 0.0M
2023-07-21 29.10 29.10 28.20 28.40 0.0M
2023-07-20 28.50 30.70 28.40 29.10 0.0M
2023-07-19 29.20 29.20 28.50 28.50 0.0M
2023-07-18 29.30 29.50 29.30 29.40 0.0M
2023-07-17 31.00 31.00 28.60 29.30 0.0M
2023-07-14 29.60 31.20 29.20 29.20 0.0M
2023-07-13 31.00 31.00 29.60 29.60 0.0M
2023-07-12 30.00 30.00 29.40 29.40 0.0M
2023-07-11 30.00 30.50 29.50 30.00 0.0M
2023-07-10 30.50 30.50 29.90 30.50 0.0M
2023-07-07 30.00 31.00 29.80 30.50 0.0M
2023-07-06 30.00 31.60 30.00 31.20 0.0M
2023-07-05 31.00 31.40 31.00 31.20 0.0M
2023-07-04 31.60 31.60 31.00 31.40 0.0M
2023-07-03 29.80 31.60 29.80 31.50 0.0M
2023-06-30 30.70 30.70 29.60 29.60 0.0M
2023-06-29 30.50 31.20 30.50 30.70 0.0M
2023-06-28 28.60 31.40 28.50 30.50 0.0M
2023-06-27 28.90 29.80 28.00 29.60 0.0M
2023-06-26 28.60 29.60 28.60 28.90 0.0M
2023-06-22 29.70 29.70 28.50 28.60 0.0M
2023-06-21 29.50 29.60 28.40 29.20 0.0M
2023-06-20 29.00 30.20 28.40 29.20 0.0M
2023-06-19 29.30 30.40 29.00 29.10 0.0M
2023-06-16 29.70 31.90 28.40 29.30 0.0M
2023-06-15 29.50 30.40 29.50 29.70 0.0M
2023-06-14 30.60 31.10 30.00 30.00 0.0M
2023-06-13 31.10 31.20 30.00 30.60 0.0M
2023-06-12 31.70 31.70 30.00 30.50 0.0M
2023-06-09 33.20 33.20 31.60 31.70 0.0M
2023-06-08 33.20 33.20 32.00 32.00 0.0M
2023-06-07 32.00 33.30 31.90 33.10 0.0M
2023-06-05 32.80 32.90 31.60 32.00 0.0M
2023-06-02 34.20 34.50 31.70 32.90 0.0M
2023-06-01 35.30 36.00 33.40 34.60 0.0M
2023-05-31 35.30 36.00 33.40 33.40 0.0M
2023-05-30 37.90 37.90 34.80 35.10 0.0M
2023-05-29 36.20 38.00 36.00 37.90 0.0M
2023-05-26 38.00 38.00 35.00 36.20 0.0M
2023-05-25 35.00 37.90 35.00 37.80 0.0M
2023-05-24 32.00 35.40 30.70 35.00 0.0M
2023-05-23 33.50 33.50 32.00 32.00 0.0M
2023-05-22 35.00 35.00 33.20 33.50 0.0M
2023-05-19 36.40 36.40 35.40 35.40 0.0M
2023-05-17 34.80 36.90 34.80 35.50 0.0M
2023-05-16 36.70 37.00 34.00 37.00 0.0M
2023-05-15 38.00 38.00 36.20 37.30 0.0M
2023-05-12 37.90 38.00 37.70 38.00 0.0M
2023-05-11 37.00 38.00 36.20 37.90 0.0M
2023-05-10 37.60 38.00 37.00 37.00 0.0M
2023-05-09 38.00 38.00 37.40 37.60 0.0M
2023-05-08 37.40 38.00 37.00 37.40 0.0M
2023-05-05 37.40 38.00 37.40 37.40 0.0M
2023-05-04 37.40 37.90 37.40 37.40 0.0M
2023-05-03 38.70 39.10 37.40 37.40 0.0M
2023-05-02 38.20 40.00 38.20 38.70 0.0M
2023-04-28 39.80 39.90 38.10 38.10 0.0M
2023-04-27 39.40 39.70 38.30 39.60 0.0M
2023-04-26 39.50 39.50 38.00 39.40 0.0M
2023-04-25 39.50 39.60 37.10 39.60 0.0M
2023-04-24 39.50 39.50 35.20 38.00 0.0M
2023-04-21 37.80 39.50 36.90 39.50 0.0M
2023-04-20 38.00 38.00 37.10 37.90 0.0M
2023-04-19 37.70 38.30 37.50 38.30 0.0M
2023-04-18 38.50 38.50 37.70 37.70 0.0M
2023-04-17 38.90 39.00 38.50 38.50 0.0M
2023-04-14 40.00 40.00 37.30 38.90 0.0M
2023-04-13 37.80 40.00 36.00 40.00 0.0M
2023-04-12 38.00 38.00 37.00 37.80 0.0M
2023-04-11 38.70 38.70 37.00 37.50 0.0M
2023-04-06 38.90 38.90 38.00 38.70 0.0M
2023-04-05 36.50 38.00 36.50 38.00 0.0M
2023-04-04 36.90 37.00 35.20 36.90 0.0M
2023-04-03 37.40 39.30 36.50 36.90 0.0M
2023-03-31 37.75 40.85 37.30 37.40 0.0M
2023-03-30 38.50 40.85 36.60 37.75 0.0M
2023-03-29 39.00 40.45 37.85 38.55 0.0M
2023-03-28 37.15 40.85 36.40 39.00 0.0M
2023-03-27 37.45 38.50 37.00 37.15 0.0M
2023-03-24 38.00 39.85 36.35 37.45 0.0M
2023-03-23 38.90 39.30 37.00 38.00 0.0M
2023-03-22 39.25 39.35 37.00 38.95 0.0M
2023-03-21 40.75 41.90 39.20 39.40 0.0M
2023-03-20 40.00 40.05 39.00 39.10 0.0M
2023-03-17 40.75 40.80 38.70 40.00 0.0M
2023-03-16 40.50 40.75 38.05 38.20 0.0M
2023-03-15 41.00 41.00 40.00 40.85 0.0M
2023-03-14 40.05 42.25 39.50 40.05 0.0M
2023-03-13 41.00 41.90 40.05 40.05 0.0M
2023-03-10 42.05 42.25 40.30 41.95 0.0M
2023-03-09 42.85 42.85 41.05 42.05 0.0M
2023-03-08 42.20 42.85 41.30 42.85 0.0M
2023-03-07 42.10 42.25 41.30 42.25 0.0M
2023-03-06 42.60 43.70 41.85 42.25 0.0M
2023-03-03 43.05 43.05 41.60 42.65 0.0M
2023-03-02 41.30 43.45 41.00 43.10 0.0M
2023-03-01 42.50 43.90 40.15 41.30 0.0M
2023-02-28 41.80 42.00 40.00 41.90 0.0M
2023-02-27 42.50 44.00 40.55 41.80 0.0M
2023-02-24 42.50 43.90 40.10 42.50 0.0M
2023-02-23 40.65 41.85 39.75 41.85 0.0M
2023-02-22 42.20 42.20 39.75 40.85 0.0M
2023-02-21 40.65 42.45 39.55 42.45 0.0M
2023-02-20 41.75 42.70 41.40 41.40 0.0M
2023-02-17 42.25 42.25 40.60 41.80 0.0M
2023-02-16 42.50 43.70 42.25 42.25 0.0M
2023-02-15 44.00 44.00 42.05 42.05 0.0M
2023-02-14 41.40 44.00 41.40 42.40 0.0M
2023-02-13 42.90 43.30 41.00 42.70 0.0M
2023-02-10 44.00 44.00 41.80 42.90 0.0M
2023-02-09 43.50 44.00 43.00 43.90 0.0M
2023-02-08 44.80 44.80 42.85 43.50 0.0M
2023-02-07 43.50 44.30 42.15 44.30 0.0M
2023-02-06 42.00 45.05 42.00 43.50 0.0M
2023-02-03 41.25 42.45 40.55 41.95 0.0M
2023-02-02 40.25 41.95 40.25 41.25 0.0M
2023-02-01 43.00 43.00 39.70 40.20 0.0M
2023-01-31 43.50 43.50 41.30 41.95 0.0M
2023-01-30 43.50 43.50 41.00 42.20 0.0M
2023-01-27 43.30 43.50 42.55 42.80 0.0M
2023-01-26 42.40 43.60 42.40 43.00 0.0M
2023-01-25 42.45 43.70 42.00 42.40 0.0M
2023-01-24 42.30 44.75 41.95 42.45 0.0M
2023-01-23 42.30 42.60 41.05 42.30 0.0M
2023-01-20 43.50 43.50 40.80 42.30 0.0M
2023-01-19 43.45 44.00 43.45 44.00 0.0M
2023-01-18 42.00 44.75 40.55 43.45 0.0M
2023-01-17 41.70 41.70 40.50 41.50 0.0M
2023-01-16 41.40 41.95 41.00 41.60 0.0M
2023-01-13 40.90 41.00 40.05 41.00 0.0M
2023-01-12 39.95 40.95 39.95 40.25 0.0M
2023-01-11 38.50 41.00 37.50 39.30 0.0M
2023-01-10 39.70 39.70 38.00 38.55 0.0M
2023-01-09 39.50 42.20 38.40 39.40 0.0M
2023-01-05 40.95 40.95 39.00 39.15 0.0M
2023-01-04 39.25 41.00 39.25 40.95 0.0M
2023-01-03 38.25 39.50 38.25 39.25 0.0M
2023-01-02 38.00 39.00 38.00 38.25 0.0M