Ependion AB (EPEND)

EPEND
🏛️ Schweden →
120.40
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 121.00 122.20 118.40 120.40 0.0M
2025-09-29 119.20 122.20 119.00 122.20 0.0M
2025-09-26 122.60 124.20 121.00 121.00 0.0M
2025-09-25 126.60 126.60 122.60 122.60 0.0M
2025-09-24 125.20 125.80 123.00 125.00 0.0M
2025-09-23 125.20 127.40 124.00 127.20 0.0M
2025-09-22 128.40 128.40 125.00 125.00 0.0M
2025-09-19 130.00 130.60 127.80 128.40 0.0M
2025-09-18 128.20 130.40 127.20 129.00 0.0M
2025-09-17 129.80 129.80 127.60 128.00 0.0M
2025-09-16 130.00 130.00 128.20 128.20 0.0M
2025-09-15 135.00 135.00 130.20 130.20 0.0M
2025-09-12 130.80 134.80 129.00 134.60 0.0M
2025-09-11 135.00 135.00 128.80 128.80 0.0M
2025-09-10 127.80 134.80 127.80 133.80 0.0M
2025-09-09 131.20 131.60 127.00 128.20 0.0M
2025-09-08 125.00 131.40 124.00 131.20 0.0M
2025-09-05 124.00 125.40 120.00 123.00 0.0M
2025-09-04 132.60 132.60 125.80 125.80 0.0M
2025-09-03 135.60 138.20 132.40 132.80 0.0M
2025-09-02 136.80 138.00 134.40 134.40 0.1M
2025-09-01 133.40 137.80 133.40 137.00 0.0M
2025-08-29 132.00 133.40 130.40 133.00 0.0M
2025-08-28 130.60 132.80 130.60 132.00 0.0M
2025-08-27 130.40 131.80 129.60 131.80 0.0M
2025-08-26 129.60 131.40 129.00 130.80 0.0M
2025-08-25 130.80 130.80 129.40 129.60 0.0M
2025-08-22 130.60 131.40 129.80 130.80 0.1M
2025-08-21 129.60 132.00 129.60 131.40 0.0M
2025-08-20 129.60 130.00 127.00 129.60 0.0M
2025-08-19 125.00 130.40 125.00 130.40 0.0M
2025-08-18 121.80 125.00 121.80 125.00 0.0M
2025-08-15 119.60 121.60 119.40 120.60 0.0M
2025-08-14 122.00 122.80 118.60 119.40 0.0M
2025-08-13 120.60 122.40 120.60 121.20 0.0M
2025-08-12 118.20 123.60 118.20 120.00 0.1M
2025-08-11 115.80 117.80 115.80 117.40 0.0M
2025-08-08 117.00 117.40 115.80 115.80 0.0M
2025-08-07 116.60 117.00 115.80 115.80 0.0M
2025-08-06 116.00 116.40 114.80 116.00 0.0M
2025-08-05 116.00 117.00 115.00 115.00 0.0M
2025-08-04 116.60 117.00 114.40 117.00 0.0M
2025-08-01 116.20 117.40 115.20 116.60 0.0M
2025-07-31 118.20 118.40 117.40 118.00 0.0M
2025-07-30 119.20 119.20 117.40 118.00 0.0M
2025-07-29 119.20 119.20 119.20 119.20 0.0M
2025-07-28 118.60 121.00 118.60 121.00 0.0M
2025-07-25 118.00 119.00 118.00 118.40 0.0M
2025-07-24 121.00 122.00 118.20 118.20 0.0M
2025-07-23 123.20 125.00 120.20 120.20 0.0M
2025-07-22 122.40 124.40 121.40 121.40 0.0M
2025-07-21 119.40 123.80 119.40 121.20 0.0M
2025-07-18 120.00 120.20 118.00 119.40 0.0M
2025-07-17 120.20 121.60 120.00 120.00 0.0M
2025-07-16 117.40 121.40 115.40 120.40 0.0M
2025-07-15 111.80 118.00 109.80 118.00 0.0M
2025-07-14 113.80 113.80 109.60 110.00 0.0M
2025-07-11 113.20 114.40 112.80 114.40 0.0M
2025-07-10 114.60 115.80 114.20 115.40 0.0M
2025-07-09 114.00 115.80 113.80 115.40 0.0M
2025-07-08 116.00 116.80 113.00 113.60 0.0M
2025-07-07 114.20 115.60 112.80 115.00 0.0M
2025-07-04 115.20 116.20 114.80 115.60 0.0M
2025-07-03 113.80 116.20 113.80 115.20 0.0M
2025-07-02 113.60 117.20 113.60 115.80 0.0M
2025-07-01 111.00 113.40 109.80 113.00 0.0M
2025-06-30 112.00 112.00 109.00 111.00 0.0M
2025-06-27 108.40 111.60 108.40 110.60 0.0M
2025-06-26 109.60 110.60 108.20 109.80 0.0M
2025-06-25 108.00 110.80 107.40 109.40 0.0M
2025-06-24 106.80 108.60 106.40 108.20 0.0M
2025-06-23 104.60 105.60 103.20 105.00 0.0M
2025-06-19 103.00 106.00 103.00 105.40 0.0M
2025-06-18 103.80 104.60 103.00 103.80 0.0M
2025-06-17 104.00 104.20 103.00 103.60 0.0M
2025-06-16 104.00 104.80 104.00 104.20 0.0M
2025-06-13 106.60 106.60 101.80 104.00 0.0M
2025-06-12 109.20 109.20 106.00 107.00 0.0M
2025-06-11 110.00 110.80 108.60 109.20 0.0M
2025-06-10 107.40 109.80 107.00 108.60 0.0M
2025-06-09 109.40 109.40 107.00 108.80 0.0M
2025-06-05 109.40 109.80 107.20 108.80 0.0M
2025-06-04 109.00 110.00 107.80 109.20 0.0M
2025-06-03 105.80 108.40 104.20 108.20 0.1M
2025-06-02 110.40 110.40 106.20 106.20 0.0M
2025-05-30 115.20 115.20 110.40 110.40 0.0M
2025-05-28 119.40 119.40 114.00 114.60 0.0M
2025-05-27 116.20 119.20 113.40 118.60 0.0M
2025-05-26 110.20 117.60 110.20 115.20 0.0M
2025-05-23 111.80 112.00 105.80 110.00 0.0M
2025-05-22 110.60 112.80 107.80 108.40 0.0M
2025-05-21 108.00 112.60 108.00 110.60 0.0M
2025-05-20 112.00 112.00 107.80 108.20 0.1M
2025-05-19 110.80 112.20 107.60 110.00 0.0M
2025-05-16 103.80 111.00 103.80 109.80 0.0M
2025-05-15 102.20 104.00 101.60 103.00 0.0M
2025-05-14 107.60 107.60 102.00 103.00 0.0M
2025-05-13 107.80 108.20 106.20 107.00 0.0M
2025-05-12 104.60 107.80 104.60 107.80 0.0M
2025-05-09 104.40 105.20 103.60 104.40 0.0M
2025-05-08 105.00 106.20 104.20 104.40 0.0M
2025-05-07 107.60 107.80 103.00 106.00 0.0M
2025-05-06 110.60 110.60 106.60 108.20 0.0M
2025-05-05 114.60 114.60 108.60 111.00 0.0M
2025-05-02 116.00 118.20 113.20 115.00 0.0M
2025-04-30 116.60 116.60 110.80 115.40 0.0M
2025-04-29 130.00 134.40 111.00 114.80 0.0M
2025-04-28 134.00 138.00 132.20 133.00 0.0M
2025-04-25 129.80 138.00 129.20 138.00 0.0M
2025-04-24 131.20 131.20 129.00 130.60 0.1M
2025-04-23 127.40 133.00 127.20 132.00 0.0M
2025-04-22 131.20 131.20 126.20 127.80 0.0M
2025-04-17 131.60 132.80 129.00 130.80 0.0M
2025-04-16 130.60 130.60 126.20 127.40 0.0M
2025-04-15 130.60 132.60 128.40 130.00 0.1M
2025-04-14 127.20 134.40 127.20 130.20 0.0M
2025-04-11 128.00 128.40 125.40 127.00 0.0M
2025-04-10 132.00 134.60 126.60 127.00 0.1M
2025-04-09 124.80 125.00 120.20 122.00 0.0M
2025-04-08 131.00 134.80 126.20 127.20 0.1M
2025-04-07 121.20 131.20 115.40 131.00 0.1M
2025-04-04 141.80 143.00 127.00 133.40 0.0M
2025-04-03 136.40 143.80 135.00 140.80 0.2M
2025-04-02 142.80 144.00 136.00 139.40 0.0M
2025-04-01 140.00 143.40 140.00 142.40 0.0M
2025-03-31 139.60 141.20 134.20 138.20 0.0M
2025-03-28 137.40 142.40 137.40 140.80 0.1M
2025-03-27 137.80 137.80 135.00 137.20 0.0M
2025-03-26 138.80 139.40 137.60 138.20 0.1M
2025-03-25 130.20 138.80 130.00 137.20 0.1M
2025-03-24 132.60 134.00 127.60 129.80 0.0M
2025-03-21 131.40 132.00 129.60 131.60 0.0M
2025-03-20 129.40 131.00 128.00 131.00 0.1M
2025-03-19 130.20 131.20 126.80 128.20 0.0M
2025-03-18 129.00 132.00 127.40 129.40 0.1M
2025-03-17 132.20 136.60 125.20 128.80 0.2M
2025-03-14 119.00 128.80 119.00 127.20 0.1M
2025-03-13 118.80 119.80 117.40 118.20 0.2M
2025-03-12 117.00 119.00 115.60 118.20 0.0M
2025-03-11 115.20 116.40 114.00 114.00 0.1M
2025-03-10 113.80 116.00 113.80 115.20 0.0M
2025-03-07 110.80 111.20 110.80 110.80 0.0M
2025-03-06 113.00 113.00 110.80 111.00 0.0M
2025-03-05 111.40 113.60 111.40 113.00 0.0M
2025-03-04 113.20 113.20 110.80 110.80 0.0M
2025-03-03 114.00 116.00 112.40 113.40 0.0M
2025-02-28 115.80 116.00 114.00 115.60 0.0M
2025-02-27 115.20 116.00 114.00 116.00 0.0M
2025-02-26 116.00 116.40 115.00 115.60 0.0M
2025-02-25 115.40 117.00 115.40 116.40 0.0M
2025-02-24 118.20 118.20 115.40 116.20 0.0M
2025-02-21 116.00 118.00 116.00 118.00 0.0M
2025-02-20 117.80 117.80 115.00 116.20 0.0M
2025-02-19 116.00 117.80 115.00 117.80 0.0M
2025-02-18 120.00 120.00 116.00 116.00 0.0M
2025-02-17 121.20 121.60 117.20 117.60 0.0M
2025-02-14 120.00 121.00 119.00 119.40 0.0M
2025-02-13 121.20 121.20 119.00 120.00 0.0M
2025-02-12 119.20 121.20 119.00 120.60 0.0M
2025-02-11 120.40 121.00 119.60 119.60 0.1M
2025-02-10 119.80 121.80 119.80 120.40 0.0M
2025-02-07 114.20 120.00 114.20 118.00 0.0M
2025-02-06 118.80 119.00 114.80 116.00 0.0M
2025-02-05 120.00 122.20 116.60 117.20 0.0M
2025-02-04 122.20 123.00 116.80 119.00 0.0M
2025-02-03 121.00 123.00 118.00 122.00 0.0M
2025-01-31 102.00 122.20 99.80 122.20 0.1M
2025-01-30 103.80 104.00 102.00 102.00 0.0M
2025-01-29 104.20 104.80 103.20 103.20 0.0M
2025-01-28 103.20 105.00 102.80 103.80 0.0M
2025-01-27 104.00 104.00 101.40 101.60 0.0M
2025-01-24 103.80 103.80 100.60 101.40 0.0M
2025-01-23 101.40 104.00 101.40 103.80 0.0M
2025-01-22 101.80 103.80 101.00 101.60 0.0M
2025-01-21 100.60 103.20 100.00 101.80 0.0M
2025-01-20 102.00 102.00 100.80 100.80 0.0M
2025-01-17 100.60 102.00 100.00 102.00 0.0M
2025-01-16 108.00 108.80 99.80 99.80 0.0M
2025-01-15 106.00 109.80 106.00 108.00 0.0M
2025-01-14 103.00 106.20 102.40 104.80 0.1M
2025-01-13 102.80 103.20 102.80 102.80 0.0M
2025-01-10 101.60 102.80 101.60 102.40 0.0M
2025-01-09 101.80 102.60 101.20 102.00 0.0M
2025-01-08 103.00 103.00 101.00 103.00 0.0M
2025-01-07 100.20 103.80 100.00 103.00 0.0M
2025-01-03 99.50 102.60 99.10 101.20 0.0M
2025-01-02 97.50 99.80 94.30 99.80 0.0M