Embracer Group AB (EMBRACb)

EMBRACb
🏛️ Schweden →
108.70
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
2023-12-29 165.09 166.32 162.78 164.13 0.5M
2023-12-28 169.59 170.91 163.44 165.09 0.6M
2023-12-27 166.02 171.81 166.02 169.47 0.9M
2023-12-22 157.20 165.69 156.00 164.85 0.9M
2023-12-21 163.80 165.18 160.86 160.98 0.9M
2023-12-20 166.50 167.67 164.49 165.96 0.5M
2023-12-19 165.12 169.26 165.12 166.50 0.9M
2023-12-18 169.50 173.22 164.28 165.00 1.3M
2023-12-15 174.06 177.12 171.78 173.82 2.5M
2023-12-14 169.08 177.57 167.22 173.37 2.8M
2023-12-13 159.90 162.36 155.01 161.13 1.0M
2023-12-12 162.93 163.92 158.52 160.71 1.0M
2023-12-11 164.52 169.62 162.12 162.75 1.8M
2023-12-08 162.00 166.02 160.50 164.52 1.3M
2023-12-07 155.22 163.14 151.35 162.57 1.6M
2023-12-06 157.17 160.71 152.40 157.08 1.2M
2023-12-05 145.80 156.18 144.57 155.46 1.4M
2023-12-04 139.20 149.16 138.96 146.58 1.5M
2023-12-01 138.27 142.05 137.28 141.03 1.1M
2023-11-30 133.20 140.88 131.16 138.27 2.4M
2023-11-29 131.04 138.39 131.04 133.20 1.4M
2023-11-28 130.80 130.98 126.45 130.11 1.2M
2023-11-27 130.05 131.76 128.88 130.71 0.7M
2023-11-24 135.18 136.20 129.51 131.31 1.1M
2023-11-23 135.84 139.50 134.46 135.63 0.7M
2023-11-22 132.60 138.12 130.17 135.42 1.1M
2023-11-21 142.05 143.76 135.00 137.01 1.2M
2023-11-20 144.60 144.60 136.80 139.26 1.4M
2023-11-17 132.00 143.73 129.18 142.71 2.6M
2023-11-16 138.60 147.00 129.93 130.32 5.4M
2023-11-15 130.62 134.10 125.01 126.30 1.2M
2023-11-14 121.08 129.66 118.14 129.27 1.0M
2023-11-13 119.34 120.60 117.18 120.54 0.6M
2023-11-10 121.41 122.16 117.29 118.72 1.0M
2023-11-09 118.03 127.53 117.77 125.04 1.0M
2023-11-08 113.53 120.57 113.50 118.31 0.8M
2023-11-07 115.03 117.10 111.36 114.56 0.8M
2023-11-06 117.36 118.80 114.79 116.50 0.9M
2023-11-03 112.50 118.63 112.50 116.90 0.4M
2023-11-02 108.92 114.89 108.04 111.12 0.9M
2023-11-01 109.01 110.11 104.26 107.36 0.7M
2023-10-31 106.09 110.54 105.00 108.64 0.6M
2023-10-30 107.88 109.19 103.84 104.53 0.7M
2023-10-27 108.00 111.12 105.41 107.02 0.7M
2023-10-26 108.56 109.12 103.92 107.16 1.0M
2023-10-25 111.00 111.26 105.30 107.76 0.8M
2023-10-24 107.66 111.26 107.11 110.71 0.7M
2023-10-23 110.46 112.58 103.03 107.46 1.2M
2023-10-20 114.84 114.84 107.53 110.32 1.2M
2023-10-19 116.17 119.90 115.14 115.66 0.5M
2023-10-18 114.50 118.91 113.95 116.92 0.7M
2023-10-17 118.85 119.46 113.28 114.82 0.8M
2023-10-16 120.00 120.57 116.60 118.85 0.7M
2023-10-13 123.84 124.14 119.27 120.48 0.8M
2023-10-12 126.81 128.94 124.38 125.28 0.6M
2023-10-11 128.88 132.81 126.27 126.51 0.8M
2023-10-10 126.00 131.10 125.61 130.17 1.1M
2023-10-09 126.00 128.34 123.81 124.71 0.7M
2023-10-06 126.00 128.67 121.56 127.53 1.2M
2023-10-05 120.00 129.75 118.80 124.98 1.9M
2023-10-04 122.52 122.94 114.60 116.92 2.2M
2023-10-03 128.88 130.62 124.62 125.13 0.9M
2023-10-02 132.00 134.10 128.28 129.60 0.7M
2023-09-29 129.57 132.81 127.83 131.46 1.3M
2023-09-28 129.00 129.39 125.25 126.96 1.1M
2023-09-27 138.00 138.90 129.54 130.02 1.6M
2023-09-26 145.89 146.85 137.64 137.64 1.2M
2023-09-25 154.68 156.30 145.11 145.89 1.1M
2023-09-22 151.50 158.10 151.50 156.63 0.7M
2023-09-21 152.40 156.54 150.24 152.13 1.0M
2023-09-20 150.51 156.96 150.42 154.20 0.7M
2023-09-19 151.32 155.76 148.80 150.48 0.7M
2023-09-18 158.07 159.63 154.11 154.11 0.7M
2023-09-15 162.00 162.60 157.50 160.38 5.1M
2023-09-14 156.60 161.10 156.60 160.32 0.6M
2023-09-13 161.61 163.62 155.19 157.11 0.9M
2023-09-12 164.40 167.43 161.31 162.90 0.6M
2023-09-11 156.30 165.96 154.35 164.40 1.4M
2023-09-08 156.48 159.15 153.48 156.66 0.8M
2023-09-07 164.94 167.13 155.34 156.00 1.2M
2023-09-06 170.61 172.77 164.94 167.28 0.8M
2023-09-05 169.05 173.73 169.02 171.12 0.9M
2023-09-04 168.00 172.98 167.49 169.80 0.9M
2023-09-01 156.27 168.45 156.27 166.89 1.5M
2023-08-31 151.65 161.01 146.10 159.30 8.7M
2023-08-30 150.75 152.22 147.36 150.60 0.9M
2023-08-29 146.40 151.71 143.88 151.20 1.1M
2023-08-28 143.79 147.30 142.32 145.80 0.8M
2023-08-25 146.64 148.02 143.34 143.34 1.6M
2023-08-24 159.00 162.60 146.88 147.00 1.8M
2023-08-23 161.40 162.57 157.89 158.43 0.8M
2023-08-22 162.39 166.26 156.99 162.00 1.2M
2023-08-21 172.41 178.50 161.37 161.37 1.2M
2023-08-18 174.33 185.22 169.50 172.41 2.1M
2023-08-17 168.33 177.60 151.92 177.00 4.9M
2023-08-16 167.01 168.24 156.09 157.23 1.8M
2023-08-15 172.35 172.86 156.75 166.77 2.5M
2023-08-14 168.00 176.73 167.91 175.59 0.7M
2023-08-11 170.28 174.90 166.98 168.00 0.7M
2023-08-10 171.60 174.60 169.23 173.49 0.8M
2023-08-09 170.22 174.00 169.08 169.92 0.6M
2023-08-08 171.00 171.27 163.98 168.81 0.9M
2023-08-07 177.27 178.65 170.55 171.00 0.8M
2023-08-04 174.60 179.34 173.94 179.07 0.6M
2023-08-03 172.17 173.79 168.45 172.86 0.6M
2023-08-02 179.16 179.16 174.00 174.00 0.9M
2023-08-01 181.56 184.41 179.55 182.19 0.8M
2023-07-31 182.70 184.20 180.03 181.53 0.6M
2023-07-28 180.00 185.82 179.10 182.67 1.0M
2023-07-27 180.75 185.10 178.80 182.10 1.7M
2023-07-26 175.29 183.18 169.80 177.90 2.7M
2023-07-25 171.57 177.90 170.22 177.30 0.9M
2023-07-24 165.00 171.84 165.00 171.57 0.8M
2023-07-21 162.12 167.64 159.78 164.04 0.8M
2023-07-20 162.00 164.40 159.60 162.27 0.9M
2023-07-19 150.03 164.70 150.03 163.86 1.6M
2023-07-18 150.90 150.90 147.69 150.00 0.7M
2023-07-17 148.80 153.18 148.17 150.90 0.8M
2023-07-14 149.28 151.44 145.86 151.35 1.0M
2023-07-13 151.20 155.94 149.97 150.48 2.1M
2023-07-12 147.00 150.96 147.00 149.55 1.3M
2023-07-11 144.12 146.19 140.94 145.14 1.3M
2023-07-10 140.64 145.14 140.64 143.31 1.0M
2023-07-07 143.94 146.10 140.10 144.48 1.7M
2023-07-06 151.80 153.12 141.30 142.47 5.1M
2023-07-05 162.66 167.31 162.51 165.24 0.6M
2023-07-04 158.43 165.48 157.68 164.61 0.9M
2023-07-03 161.76 162.99 158.43 158.43 0.6M
2023-06-30 166.53 167.40 157.92 161.76 1.1M
2023-06-29 166.98 168.60 164.13 166.53 0.7M
2023-06-28 166.62 170.40 159.72 166.95 0.9M
2023-06-27 161.97 165.90 160.20 165.42 0.8M
2023-06-26 155.40 163.08 153.15 162.00 1.0M
2023-06-22 151.11 157.77 149.55 156.06 1.5M
2023-06-21 150.72 154.74 148.17 153.00 1.4M
2023-06-20 161.40 163.32 152.67 153.87 1.3M
2023-06-19 163.20 166.08 159.39 162.42 0.9M
2023-06-16 169.11 176.01 163.20 163.23 3.0M
2023-06-15 156.12 166.80 156.12 165.48 1.5M
2023-06-14 157.32 161.67 152.01 158.94 1.6M
2023-06-13 170.01 174.00 153.00 155.67 3.2M
2023-06-12 152.40 159.00 152.16 155.55 1.2M
2023-06-09 150.12 155.40 147.36 153.33 1.0M
2023-06-08 145.14 151.17 144.90 150.03 0.9M
2023-06-07 150.00 156.24 148.53 150.60 1.3M
2023-06-05 152.40 152.70 144.24 149.43 1.5M
2023-06-02 163.80 166.32 150.27 151.62 3.0M
2023-06-01 151.17 164.28 149.19 162.66 3.3M
2023-05-31 142.41 153.00 139.47 149.73 8.2M
2023-05-30 132.15 149.91 131.52 144.45 5.6M
2023-05-29 142.14 144.96 128.10 129.90 4.2M
2023-05-26 126.72 144.00 121.56 142.41 7.8M
2023-05-25 140.55 142.56 124.86 125.94 6.7M
2023-05-24 155.82 167.82 132.84 136.56 14.8M
2023-05-23 245.43 254.55 243.63 247.50 0.5M
2023-05-22 247.47 255.60 239.40 245.43 0.7M
2023-05-19 254.58 256.44 244.17 248.73 1.2M
2023-05-17 269.58 270.00 251.73 251.73 0.8M
2023-05-16 285.51 294.00 260.25 266.88 3.1M
2023-05-15 312.00 318.84 311.70 317.16 0.2M
2023-05-12 327.18 327.54 311.52 314.40 0.4M
2023-05-11 321.00 334.80 318.42 328.68 0.4M
2023-05-10 314.16 319.86 308.34 314.70 0.3M
2023-05-09 312.54 315.42 306.30 314.16 0.2M
2023-05-08 309.00 313.20 305.46 312.36 0.3M
2023-05-05 311.76 313.20 306.96 309.66 0.2M
2023-05-04 304.44 312.54 299.31 310.68 0.4M
2023-05-03 302.22 305.34 295.17 300.84 0.3M
2023-05-02 320.46 320.46 301.80 302.22 0.4M
2023-04-28 315.00 325.26 306.00 320.46 0.5M
2023-04-27 311.58 315.00 301.80 314.52 0.4M
2023-04-26 295.35 315.60 288.72 312.66 0.9M
2023-04-25 286.50 305.76 285.60 295.35 1.1M
2023-04-24 271.20 289.80 270.57 282.21 1.0M
2023-04-21 262.47 269.76 259.98 263.70 1.2M
2023-04-20 269.01 273.72 259.80 263.34 0.6M
2023-04-19 276.90 279.54 267.90 269.01 0.4M
2023-04-18 268.68 290.91 268.14 279.54 0.9M
2023-04-17 264.18 271.71 264.18 268.95 0.3M
2023-04-14 269.04 271.20 263.91 264.18 0.4M
2023-04-13 264.57 268.80 263.25 266.82 0.3M
2023-04-12 273.42 277.44 263.64 264.57 0.4M
2023-04-11 273.57 275.40 267.57 271.80 0.3M
2023-04-06 274.80 275.70 266.40 271.26 0.3M
2023-04-05 279.81 280.68 272.10 274.08 0.3M
2023-04-04 286.23 294.75 279.27 279.81 0.7M
2023-04-03 290.76 293.52 282.03 283.65 0.3M
2023-03-31 281.82 292.80 280.80 290.82 0.7M
2023-03-30 280.95 285.00 270.00 281.82 0.6M
2023-03-29 261.48 280.86 258.63 279.00 1.4M
2023-03-28 276.00 276.96 252.60 260.85 3.2M
2023-03-27 297.48 304.62 290.91 301.32 0.3M
2023-03-24 303.00 306.78 294.72 295.35 0.4M
2023-03-23 301.38 306.84 298.86 302.88 0.3M
2023-03-22 296.49 305.94 295.65 303.54 0.6M
2023-03-21 309.60 312.60 288.15 295.29 0.9M
2023-03-20 311.58 315.60 303.30 306.96 0.5M
2023-03-17 323.40 333.54 313.80 315.12 1.3M
2023-03-16 310.62 321.24 308.70 321.24 0.6M
2023-03-15 314.94 315.78 303.00 307.14 0.5M
2023-03-14 303.90 321.78 303.18 318.36 0.8M
2023-03-13 306.00 309.36 286.50 300.72 0.8M
2023-03-10 298.98 304.80 295.32 304.44 0.3M
2023-03-09 304.80 310.20 301.08 305.04 0.4M
2023-03-08 306.18 307.80 300.36 305.40 0.5M
2023-03-07 316.20 318.72 307.26 309.60 0.4M
2023-03-06 324.00 328.20 313.38 319.08 0.4M
2023-03-03 310.92 322.26 310.92 321.30 0.7M
2023-03-02 296.40 311.40 296.22 308.82 0.7M
2023-03-01 304.14 305.94 294.90 296.40 0.5M
2023-02-28 303.24 306.12 295.20 303.84 0.7M
2023-02-27 294.24 307.32 294.24 304.92 0.5M
2023-02-24 333.12 334.38 293.88 293.88 1.3M
2023-02-23 330.12 334.14 321.24 321.36 0.5M
2023-02-22 332.40 334.80 321.24 329.76 0.6M
2023-02-21 332.22 338.40 328.32 333.84 0.5M
2023-02-20 335.10 348.54 334.02 337.20 0.7M
2023-02-17 344.58 353.52 322.98 331.08 1.5M
2023-02-16 295.74 353.34 289.47 352.50 3.7M
2023-02-15 299.22 324.54 292.80 324.54 1.4M
2023-02-14 304.86 313.86 298.08 302.04 0.7M
2023-02-13 294.60 305.46 292.17 304.80 0.6M
2023-02-10 315.78 316.44 294.60 294.60 0.9M
2023-02-09 313.44 322.44 311.28 315.78 0.6M
2023-02-08 310.08 321.48 305.40 314.40 0.9M
2023-02-07 312.00 317.16 302.58 305.94 0.6M
2023-02-06 324.00 327.00 311.04 315.00 0.9M
2023-02-03 325.20 333.12 311.46 328.80 1.1M
2023-02-02 300.84 338.04 300.24 330.48 2.4M
2023-02-01 280.86 296.16 278.46 294.66 1.1M
2023-01-31 271.80 295.29 268.44 291.24 2.1M
2023-01-30 279.54 281.70 271.50 275.19 0.6M
2023-01-27 282.30 282.30 274.50 279.51 1.0M
2023-01-26 271.05 285.00 271.05 284.76 0.8M
2023-01-25 268.74 271.44 264.24 268.41 0.4M
2023-01-24 273.75 274.08 263.40 269.85 0.8M
2023-01-23 272.64 274.98 266.13 274.35 0.5M
2023-01-20 268.50 272.85 264.96 269.31 0.5M
2023-01-19 272.73 279.15 266.82 266.82 0.6M
2023-01-18 267.00 282.00 266.85 276.57 1.3M
2023-01-17 264.00 266.46 256.83 264.00 0.7M
2023-01-16 261.72 266.61 257.76 264.78 0.8M
2023-01-13 264.30 268.80 260.67 261.03 1.3M
2023-01-12 270.00 274.71 259.26 264.30 3.1M
2023-01-11 291.63 294.93 280.92 281.13 0.9M
2023-01-10 294.21 294.30 282.36 287.34 1.0M
2023-01-09 306.36 308.46 290.34 295.02 1.3M
2023-01-05 303.78 305.76 298.92 303.90 0.2M
2023-01-04 300.18 304.74 296.52 303.78 0.6M
2023-01-03 296.85 309.60 294.18 300.18 0.7M
2023-01-02 285.60 297.90 284.73 297.21 0.6M