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
2025-10-01 105.18 108.70 105.18 108.70 1.0M
2025-09-30 104.84 105.66 103.02 104.20 0.9M
2025-09-29 104.00 105.82 102.76 104.86 0.9M
2025-09-26 101.76 102.42 100.14 101.44 0.5M
2025-09-25 100.36 102.50 100.10 101.76 0.5M
2025-09-24 100.96 101.72 99.56 100.68 0.8M
2025-09-23 100.96 103.90 100.46 100.96 1.3M
2025-09-22 98.50 102.10 98.33 100.08 1.0M
2025-09-19 98.00 99.34 96.72 98.51 1.8M
2025-09-18 99.78 100.96 97.71 100.24 1.2M
2025-09-17 93.50 95.90 93.50 95.68 0.6M
2025-09-16 91.46 94.94 91.00 93.15 1.1M
2025-09-15 87.70 89.46 87.69 88.95 0.4M
2025-09-12 87.47 88.07 87.10 88.07 0.5M
2025-09-11 87.66 88.32 86.59 87.47 0.3M
2025-09-10 88.10 89.06 87.50 87.86 0.3M
2025-09-09 87.71 88.17 86.32 88.05 0.3M
2025-09-08 87.90 88.40 86.34 87.71 0.3M
2025-09-05 86.61 89.47 86.57 87.88 0.6M
2025-09-04 84.40 87.18 84.40 86.82 0.8M
2025-09-03 81.65 83.40 81.65 82.07 0.4M
2025-09-02 83.60 83.89 81.01 81.63 0.7M
2025-09-01 84.40 84.89 82.77 84.00 0.5M
2025-08-29 84.75 85.16 83.20 84.54 0.6M
2025-08-28 86.51 87.44 84.36 84.85 0.7M
2025-08-27 87.15 87.15 85.64 86.35 0.4M
2025-08-26 87.95 88.80 86.75 87.29 0.9M
2025-08-25 85.84 88.93 85.74 88.65 0.7M
2025-08-22 85.18 86.50 84.60 86.00 1.0M
2025-08-21 83.36 83.56 82.43 83.38 0.5M
2025-08-20 83.42 84.10 82.60 83.29 0.5M
2025-08-19 84.87 85.87 84.02 84.02 0.9M
2025-08-18 83.10 85.58 81.57 85.00 2.0M
2025-08-15 79.16 80.69 77.40 80.01 3.6M
2025-08-14 75.21 80.01 75.21 76.42 6.9M
2025-08-13 100.08 100.72 98.62 99.77 0.6M
2025-08-12 102.30 102.52 100.16 100.24 0.4M
2025-08-11 102.84 104.56 102.50 102.50 0.3M
2025-08-08 103.38 104.50 102.46 102.84 0.4M
2025-08-07 103.10 104.44 102.96 103.34 0.4M
2025-08-06 103.32 104.38 102.62 103.08 0.3M
2025-08-05 101.20 103.62 101.20 103.62 0.3M
2025-08-04 102.00 102.96 100.40 101.32 0.4M
2025-08-01 101.00 102.00 99.91 101.66 0.4M
2025-07-31 100.98 102.56 100.22 101.58 0.5M
2025-07-30 103.40 103.40 99.85 101.08 0.6M
2025-07-29 103.00 103.00 103.00 103.00 0.6M
2025-07-28 109.92 110.28 103.94 103.94 0.9M
2025-07-25 109.18 110.00 107.18 109.14 0.6M
2025-07-24 107.90 110.32 106.30 109.24 0.9M
2025-07-23 106.70 107.60 104.50 107.60 0.5M
2025-07-22 104.92 105.92 103.88 105.92 0.4M
2025-07-21 106.08 106.58 104.90 104.90 0.4M
2025-07-18 107.96 108.08 105.86 106.08 0.4M
2025-07-17 106.10 107.78 106.10 107.56 0.4M
2025-07-16 104.54 106.82 104.00 105.52 0.8M
2025-07-15 104.12 105.66 103.90 104.70 0.5M
2025-07-14 104.80 105.42 104.28 104.60 0.4M
2025-07-11 108.32 108.32 105.82 105.92 0.6M
2025-07-10 107.64 109.06 104.26 108.48 0.8M
2025-07-09 107.98 108.22 107.14 108.20 0.4M
2025-07-08 108.24 108.48 107.30 107.74 0.4M
2025-07-07 108.90 108.90 106.90 107.56 0.5M
2025-07-04 108.78 108.78 107.32 108.62 0.4M
2025-07-03 109.02 110.30 108.30 109.00 0.5M
2025-07-02 109.00 110.10 107.86 109.64 0.7M
2025-07-01 107.42 109.92 107.26 108.72 0.6M
2025-06-30 108.40 109.06 106.90 107.96 0.6M
2025-06-27 107.96 108.36 107.24 108.36 0.7M
2025-06-26 108.00 108.50 105.02 106.10 0.7M
2025-06-25 110.52 111.56 107.16 107.72 0.8M
2025-06-24 107.52 110.56 107.14 110.20 0.9M
2025-06-23 105.10 105.80 103.04 105.78 1.1M
2025-06-19 107.44 107.44 105.30 105.30 2.0M
2025-06-18 108.00 108.36 106.80 107.86 0.8M
2025-06-17 109.34 109.34 107.60 108.66 0.7M
2025-06-16 110.50 111.70 109.02 109.74 0.7M
2025-06-13 109.00 111.92 108.40 110.86 0.8M
2025-06-12 113.82 115.24 111.16 111.26 0.8M
2025-06-11 114.00 115.34 113.48 114.06 0.6M
2025-06-10 116.46 117.00 111.76 114.14 1.3M
2025-06-09 119.00 119.84 116.74 116.74 0.8M
2025-06-05 120.96 121.98 117.32 119.00 1.4M
2025-06-04 117.48 121.08 116.90 120.96 1.1M
2025-06-03 115.96 118.80 114.72 117.02 0.9M
2025-06-02 116.88 118.04 114.14 115.36 1.1M
2025-05-30 112.74 118.70 112.08 116.70 2.3M
2025-05-28 113.64 115.44 112.96 113.02 0.7M
2025-05-27 113.72 115.02 111.96 113.70 1.0M
2025-05-26 108.30 113.72 108.30 113.50 1.6M
2025-05-23 105.94 109.04 104.32 106.80 3.0M
2025-05-22 116.90 116.98 105.00 105.00 9.3M
2025-05-21 125.20 126.56 123.30 126.50 0.9M
2025-05-20 123.00 126.88 121.10 125.66 0.9M
2025-05-19 121.80 123.38 119.10 123.30 0.9M
2025-05-16 123.74 124.46 119.32 121.40 0.9M
2025-05-15 125.00 126.94 123.38 123.74 0.7M
2025-05-14 126.14 127.44 125.50 125.76 0.4M
2025-05-13 127.48 128.88 124.20 126.20 0.6M
2025-05-12 122.70 127.90 122.46 127.48 0.6M
2025-05-09 121.02 124.36 120.76 122.06 0.5M
2025-05-08 121.44 122.14 120.20 120.92 0.5M
2025-05-07 121.50 122.90 119.84 121.26 0.5M
2025-05-06 121.36 122.00 119.90 121.36 0.5M
2025-05-05 121.92 123.62 120.76 120.88 0.4M
2025-05-02 121.88 122.28 118.78 121.36 0.7M
2025-04-30 118.64 122.00 118.24 121.66 0.6M
2025-04-29 118.20 119.56 116.90 117.40 0.5M
2025-04-28 118.00 119.80 117.52 117.92 0.4M
2025-04-25 116.24 118.94 116.22 117.82 0.6M
2025-04-24 115.90 116.28 114.00 116.28 0.5M
2025-04-23 115.78 117.20 113.96 115.48 0.5M
2025-04-22 110.40 114.00 108.38 113.88 0.5M
2025-04-17 110.86 111.26 109.10 109.56 0.3M
2025-04-16 112.22 112.22 109.48 111.32 0.5M
2025-04-15 111.00 112.98 110.58 112.98 0.6M
2025-04-14 109.22 110.82 107.08 110.32 0.6M
2025-04-11 106.00 108.98 103.88 106.50 0.7M
2025-04-10 106.00 108.76 104.36 106.02 1.1M
2025-04-09 99.30 99.66 95.91 98.88 0.8M
2025-04-08 97.73 102.82 97.39 101.80 0.8M
2025-04-07 94.22 102.00 91.00 96.61 1.6M
2025-04-04 101.12 103.90 98.22 99.58 1.1M
2025-04-03 105.14 106.62 100.20 100.32 1.0M
2025-04-02 104.22 108.70 104.22 107.70 0.7M
2025-04-01 105.96 106.96 104.94 105.26 0.6M
2025-03-31 106.00 106.58 104.24 105.82 0.7M
2025-03-28 103.54 107.80 103.54 106.92 1.1M
2025-03-27 103.50 105.12 103.50 104.36 0.6M
2025-03-26 106.50 106.50 102.82 104.16 0.9M
2025-03-25 104.92 106.84 104.30 106.38 0.5M
2025-03-24 108.78 110.00 103.96 104.46 0.9M
2025-03-21 106.76 109.26 105.78 108.40 2.3M
2025-03-20 106.50 108.30 104.38 107.58 0.6M
2025-03-19 102.30 106.78 102.00 106.36 0.7M
2025-03-18 102.30 103.74 101.46 101.92 0.7M
2025-03-17 103.62 104.30 101.00 101.72 1.0M
2025-03-14 103.80 105.24 103.30 103.48 0.5M
2025-03-13 101.26 103.92 100.84 102.72 0.7M
2025-03-12 102.00 104.20 100.96 101.70 1.2M
2025-03-11 105.58 105.58 100.60 101.42 1.6M
2025-03-10 109.40 109.68 105.40 105.66 1.8M
2025-03-07 112.16 113.08 109.06 109.98 1.1M
2025-03-06 113.00 114.48 112.08 112.78 0.6M
2025-03-05 112.96 115.78 112.34 112.34 1.4M
2025-03-04 115.06 115.96 111.00 111.86 2.0M
2025-03-03 119.10 120.60 116.20 116.52 1.5M
2025-02-28 120.62 121.26 118.60 120.60 1.6M
2025-02-27 120.80 123.98 120.10 121.12 0.9M
2025-02-26 121.60 123.50 120.45 120.80 1.0M
2025-02-25 123.85 124.00 120.80 121.50 1.2M
2025-02-24 124.20 125.00 122.75 123.40 1.0M
2025-02-21 126.10 126.15 123.95 124.20 1.1M
2025-02-20 123.35 126.40 123.10 125.50 1.1M
2025-02-19 125.50 127.30 122.50 123.35 1.1M
2025-02-18 127.10 127.55 124.60 125.70 1.8M
2025-02-17 127.20 130.00 126.80 128.30 1.8M
2025-02-14 129.75 131.25 124.70 124.90 4.0M
2025-02-13 141.20 145.45 127.30 132.25 7.9M
2025-02-12 146.95 149.35 145.85 149.00 1.7M
2025-02-11 147.95 147.95 144.25 146.70 1.1M
2025-02-10 144.80 149.75 142.55 148.10 1.7M
2025-02-07 144.00 144.55 138.80 141.20 1.7M
2025-02-06 141.80 149.15 140.65 144.95 1.6M
2025-02-05 141.50 143.55 135.10 140.55 2.4M
2025-02-04 131.65 134.75 125.90 134.45 3.4M
2025-02-03 121.03 125.27 117.83 125.00 2.2M
2025-01-31 123.48 123.97 121.69 122.28 1.4M
2025-01-30 128.90 132.28 127.24 129.82 1.4M
2025-01-29 118.26 129.76 117.05 128.85 2.1M
2025-01-28 118.14 119.40 116.65 117.40 0.5M
2025-01-27 202.10 210.70 200.00 205.90 0.9M
2025-01-24 197.00 202.70 197.00 202.70 0.8M
2025-01-23 196.25 200.80 192.25 196.50 1.1M
2025-01-22 200.50 201.60 196.20 197.40 0.5M
2025-01-21 194.00 200.50 193.30 199.60 0.5M
2025-01-20 195.50 198.85 193.65 193.70 0.5M
2025-01-17 192.42 196.36 189.66 195.00 0.8M
2025-01-16 195.00 195.10 189.90 192.64 0.4M
2025-01-15 189.00 197.00 185.88 194.10 0.6M
2025-01-14 192.24 193.98 186.06 189.66 0.7M
2025-01-13 186.78 198.24 186.78 193.56 1.4M
2025-01-10 174.00 181.92 171.72 179.10 1.0M
2025-01-09 180.66 183.90 176.40 178.80 0.5M
2025-01-08 183.24 184.80 179.82 180.90 0.4M
2025-01-07 191.10 194.04 183.18 184.74 0.6M
2025-01-03 198.36 198.60 188.82 190.50 1.0M
2025-01-02 184.86 200.52 183.00 200.22 1.0M