Exsitec Holding AB (EXS)

EXS
🏛️ Schweden →
137.00
Letzte Aktualisierung: 2025-10-06
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
2023-12-29 160.50 165.00 150.00 150.00 0.0M
2023-12-28 169.00 173.50 160.50 160.50 0.0M
2023-12-27 154.50 172.00 153.50 168.50 0.0M
2023-12-22 148.50 159.00 147.50 154.50 0.0M
2023-12-21 152.50 153.00 149.00 151.50 0.0M
2023-12-20 140.00 158.00 140.00 149.50 0.0M
2023-12-19 146.00 146.00 141.50 142.00 0.0M
2023-12-18 145.00 147.00 142.50 147.00 0.0M
2023-12-15 147.50 150.00 145.50 148.00 0.0M
2023-12-14 146.50 150.00 144.00 147.50 0.0M
2023-12-13 147.00 147.00 142.50 142.50 0.1M
2023-12-12 148.00 148.00 140.00 142.50 0.0M
2023-12-11 150.00 150.00 147.50 147.50 0.0M
2023-12-08 150.00 150.00 149.00 150.00 0.0M
2023-12-07 150.00 150.00 149.50 149.50 0.0M
2023-12-06 148.50 150.00 147.00 150.00 0.0M
2023-12-05 150.00 150.00 146.50 148.25 0.0M
2023-12-04 148.00 149.00 145.00 149.00 0.0M
2023-12-01 147.50 150.00 147.50 148.00 0.0M
2023-11-30 149.00 149.00 147.50 147.50 0.0M
2023-11-29 147.50 150.00 147.50 149.00 0.0M
2023-11-28 150.00 150.00 149.25 150.00 0.0M
2023-11-27 148.00 150.00 148.00 149.50 0.0M
2023-11-24 147.50 148.00 147.50 148.00 0.0M
2023-11-23 147.50 147.50 145.00 147.50 0.0M
2023-11-22 147.50 147.50 147.50 147.50 0.0M
2023-11-21 150.00 150.00 145.50 145.50 0.0M
2023-11-20 150.00 150.00 149.00 150.00 0.0M
2023-11-17 144.00 150.00 144.00 150.00 0.2M
2023-11-16 147.50 150.00 144.00 147.00 0.0M
2023-11-15 149.50 149.50 146.00 147.00 0.0M
2023-11-14 146.50 153.00 141.50 149.50 0.0M
2023-11-13 144.00 146.50 143.00 146.50 0.0M
2023-11-10 145.50 145.50 142.00 142.50 0.0M
2023-11-09 146.50 146.50 143.00 145.50 0.0M
2023-11-08 147.00 147.00 145.50 145.50 0.0M
2023-11-07 145.00 145.00 145.00 145.00 0.0M
2023-11-06 149.50 149.50 140.50 141.00 0.0M
2023-11-03 148.00 149.50 144.00 149.50 0.0M
2023-11-02 147.50 157.50 145.00 145.00 0.1M
2023-11-01 135.50 145.00 133.00 140.50 0.0M
2023-10-31 133.00 136.00 133.00 136.00 0.0M
2023-10-30 130.00 134.00 126.50 133.00 0.0M
2023-10-27 137.00 137.00 130.00 130.00 0.0M
2023-10-26 134.00 135.50 134.00 135.00 0.0M
2023-10-25 127.50 136.00 123.50 128.00 0.0M
2023-10-24 127.50 127.50 126.50 127.50 0.0M
2023-10-23 123.50 127.00 123.50 127.00 0.0M
2023-10-20 126.00 129.00 124.00 124.00 0.0M
2023-10-19 129.50 138.50 127.00 127.50 0.0M
2023-10-18 132.00 136.00 132.00 136.00 0.0M
2023-10-17 134.00 135.50 129.00 131.50 0.0M
2023-10-16 131.50 131.50 129.00 131.50 0.0M
2023-10-13 134.00 134.00 130.00 131.50 0.0M
2023-10-12 133.00 134.00 130.00 134.00 0.0M
2023-10-11 133.00 134.00 131.00 134.00 0.0M
2023-10-10 130.00 133.00 130.00 133.00 0.0M
2023-10-09 138.00 138.00 128.00 129.50 0.0M
2023-10-06 142.00 142.00 137.50 138.00 0.0M
2023-10-05 143.00 145.00 143.00 144.50 0.0M
2023-10-04 144.00 146.00 144.00 145.00 0.0M
2023-10-03 143.00 145.00 143.00 145.00 0.0M
2023-10-02 144.50 145.00 140.00 143.00 0.0M
2023-09-29 141.00 144.50 141.00 144.50 0.0M
2023-09-28 143.50 143.50 141.00 143.50 0.2M
2023-09-27 139.00 144.00 139.00 143.00 0.0M
2023-09-26 143.50 145.00 140.00 141.00 0.0M
2023-09-25 139.00 143.50 139.00 143.50 0.0M
2023-09-22 143.00 144.00 139.00 140.00 0.0M
2023-09-21 143.50 143.50 140.00 143.50 0.0M
2023-09-20 142.00 143.50 142.00 143.50 0.0M
2023-09-19 142.00 142.00 142.00 142.00 0.0M
2023-09-18 142.00 142.00 140.50 141.50 0.0M
2023-09-15 140.00 143.00 140.00 142.50 0.0M
2023-09-14 139.50 139.50 139.00 139.50 0.0M
2023-09-13 140.50 147.50 139.50 139.50 0.0M
2023-09-12 146.00 146.00 143.50 144.00 0.0M
2023-09-11 141.50 147.00 141.50 146.00 0.0M
2023-09-08 144.00 148.00 142.00 146.50 0.0M
2023-09-07 142.00 144.00 142.00 144.00 0.0M
2023-09-06 144.50 145.50 142.00 145.50 0.0M
2023-09-05 149.00 149.00 145.00 145.50 0.0M
2023-09-04 151.50 155.50 148.50 149.50 0.0M
2023-09-01 150.00 151.50 147.00 151.50 0.0M
2023-08-31 146.50 154.00 146.50 151.00 0.0M
2023-08-30 148.00 149.50 146.50 146.50 0.1M
2023-08-29 148.00 148.00 145.50 147.00 0.0M
2023-08-28 148.00 148.00 145.50 148.00 0.0M
2023-08-25 147.50 148.00 144.50 148.00 0.0M
2023-08-24 149.50 150.00 143.00 149.50 0.0M
2023-08-23 145.00 149.50 145.00 149.50 0.0M
2023-08-22 142.50 154.00 142.50 146.50 0.0M
2023-08-21 149.50 149.50 142.00 145.50 0.0M
2023-08-18 152.50 154.00 143.00 145.50 0.0M
2023-08-17 152.00 152.00 150.00 150.00 0.0M
2023-08-16 151.50 151.50 147.50 147.50 0.0M
2023-08-15 150.50 151.50 145.50 151.50 0.0M
2023-08-14 145.50 150.00 145.50 149.50 0.0M
2023-08-11 149.50 150.50 149.50 150.00 0.0M
2023-08-10 150.00 150.00 145.50 145.50 0.0M
2023-08-09 149.50 150.00 145.00 145.00 0.0M
2023-08-08 148.50 152.00 142.50 149.50 0.0M
2023-08-07 150.00 150.00 149.50 150.00 0.0M
2023-08-04 152.00 152.00 150.00 150.00 0.0M
2023-08-03 148.50 157.00 148.50 150.00 0.0M
2023-08-02 150.00 150.00 147.50 150.00 0.1M
2023-08-01 150.00 150.00 147.50 150.00 0.0M
2023-07-31 150.00 150.00 147.50 150.00 0.0M
2023-07-28 147.50 150.00 147.50 148.00 0.1M
2023-07-27 153.00 153.50 150.00 150.00 0.0M
2023-07-26 152.00 152.00 149.00 149.00 0.0M
2023-07-25 152.00 152.00 152.00 152.00 0.0M
2023-07-24 152.00 157.00 152.00 157.00 0.0M
2023-07-21 150.00 152.50 150.00 152.00 0.0M
2023-07-20 153.50 157.00 151.00 152.50 0.0M
2023-07-19 155.00 166.00 151.50 155.00 0.0M
2023-07-18 164.50 164.50 155.50 155.50 0.0M
2023-07-17 155.00 166.50 155.00 166.50 0.0M
2023-07-14 153.50 155.00 151.00 155.00 0.0M
2023-07-13 145.50 150.00 141.50 150.00 0.0M
2023-07-12 143.00 143.00 134.00 143.00 0.0M
2023-07-11 150.00 150.00 143.00 148.50 0.0M
2023-07-10 146.00 152.00 146.00 152.00 0.0M
2023-07-07 146.00 152.50 146.00 152.50 0.0M
2023-07-06 153.50 153.50 146.50 153.00 0.0M
2023-07-05 152.00 156.00 152.00 152.50 0.0M
2023-07-04 149.00 150.00 147.00 150.00 0.0M
2023-07-03 158.00 158.00 151.00 153.00 0.0M
2023-06-30 144.50 159.00 144.50 158.00 0.0M
2023-06-29 140.50 145.00 140.00 145.00 0.1M
2023-06-28 139.00 139.00 135.50 136.00 0.0M
2023-06-27 139.00 139.00 139.00 139.00 0.0M
2023-06-26 139.00 144.50 135.50 138.50 0.0M
2023-06-22 140.00 144.50 139.00 139.00 0.0M
2023-06-21 141.00 141.50 140.00 141.50 0.0M
2023-06-20 139.50 144.50 139.50 144.50 0.0M
2023-06-19 142.50 142.50 141.00 142.00 0.0M
2023-06-16 145.00 146.00 142.50 146.00 0.0M
2023-06-15 146.00 146.00 144.50 146.00 0.0M
2023-06-14 145.50 150.00 142.50 146.00 0.0M
2023-06-13 145.50 151.00 145.00 151.00 0.0M
2023-06-12 144.00 148.00 143.50 148.00 0.0M
2023-06-09 148.00 150.50 140.00 150.50 0.0M
2023-06-08 150.50 150.50 147.50 148.00 0.0M
2023-06-07 147.50 150.50 147.50 150.00 0.0M
2023-06-05 154.00 154.00 147.50 151.00 0.0M
2023-06-02 155.50 155.50 149.50 154.00 0.0M
2023-06-01 148.50 157.00 148.50 155.50 0.0M
2023-05-31 144.50 150.00 141.50 150.00 0.0M
2023-05-30 154.50 154.50 139.00 144.50 0.0M
2023-05-29 153.50 154.00 148.50 148.50 0.0M
2023-05-26 153.50 154.00 150.00 154.00 0.0M
2023-05-25 154.00 154.00 153.00 153.50 0.0M
2023-05-24 150.00 153.00 150.00 153.00 0.0M
2023-05-23 155.00 159.50 155.00 155.00 0.0M
2023-05-22 155.00 162.00 150.00 155.50 0.0M
2023-05-19 148.00 158.50 148.00 158.50 0.0M
2023-05-17 146.50 149.00 143.00 143.00 0.0M
2023-05-16 163.00 163.00 143.00 144.50 0.0M
2023-05-15 165.50 168.50 162.00 162.50 0.0M
2023-05-12 165.50 165.50 165.50 165.50 0.0M
2023-05-11 159.00 159.00 159.00 159.00 0.0M
2023-05-10 157.00 159.50 153.00 153.00 0.0M
2023-05-09 161.00 161.00 150.50 156.50 0.0M
2023-05-08 163.00 166.50 163.00 166.00 0.0M
2023-05-05 163.00 163.00 162.50 163.00 0.0M
2023-05-04 174.00 174.00 162.50 162.50 0.0M
2023-05-03 174.00 174.00 171.50 171.50 0.0M
2023-05-02 161.00 173.50 158.50 172.00 0.1M
2023-04-28 146.00 164.00 146.00 161.00 0.1M
2023-04-27 146.00 146.00 146.00 146.00 0.0M
2023-04-26 146.00 146.00 143.00 143.00 0.0M
2023-04-25 147.50 147.50 145.50 145.50 0.0M
2023-04-24 141.00 149.50 141.00 149.50 0.0M
2023-04-21 130.00 136.00 130.00 136.00 0.0M
2023-04-20 125.00 127.50 125.00 127.00 0.0M
2023-04-19 134.50 134.50 127.00 127.00 0.0M
2023-04-18 134.50 134.50 131.00 132.00 0.0M
2023-04-17 133.00 135.50 133.00 133.00 0.0M
2023-04-14 132.00 133.50 132.00 133.00 0.0M
2023-04-13 132.50 134.50 132.50 132.50 0.0M
2023-04-12 138.00 139.00 132.00 132.50 0.0M
2023-04-11 140.00 140.00 135.00 135.00 0.0M
2023-04-06 132.50 140.00 131.00 139.50 0.0M
2023-04-05 140.00 140.00 132.50 135.00 0.0M
2023-04-04 134.00 139.00 134.00 139.00 0.0M
2023-04-03 137.00 139.50 137.00 137.00 0.0M
2023-03-31 139.50 139.50 136.50 137.00 0.0M
2023-03-30 135.50 139.50 135.00 136.50 0.0M
2023-03-29 138.00 140.00 138.00 138.00 0.0M
2023-03-28 139.50 140.00 139.50 140.00 0.0M
2023-03-27 139.50 139.50 139.50 139.50 0.0M
2023-03-24 139.00 140.00 138.50 140.00 0.0M
2023-03-23 139.00 139.00 135.50 139.00 0.0M
2023-03-22 139.00 139.00 139.00 139.00 0.0M
2023-03-21 140.50 140.50 138.00 140.50 0.0M
2023-03-20 140.00 140.00 140.00 140.00 0.0M
2023-03-17 139.00 140.00 139.00 140.00 0.0M
2023-03-16 138.50 139.00 138.50 139.00 0.0M
2023-03-15 138.00 145.00 135.50 145.00 0.0M
2023-03-14 137.50 139.00 137.50 139.00 0.0M
2023-03-13 142.50 142.50 140.50 142.50 0.0M
2023-03-10 151.50 151.50 142.50 142.50 0.0M
2023-03-09 150.50 150.50 150.50 150.50 0.0M
2023-03-07 148.00 150.00 148.00 150.00 0.0M
2023-03-06 154.00 154.00 148.00 148.00 0.0M
2023-03-03 146.50 154.50 143.00 154.50 0.0M
2023-03-02 149.50 149.50 142.50 146.50 0.0M
2023-03-01 155.00 155.00 147.00 149.50 0.0M
2023-02-28 147.00 156.00 146.00 155.00 0.0M
2023-02-27 143.00 144.00 133.00 144.00 0.0M
2023-02-24 143.00 143.00 136.00 142.50 0.0M
2023-02-23 140.00 140.50 140.00 140.50 0.0M
2023-02-22 137.00 137.00 135.00 135.00 0.0M
2023-02-21 138.50 138.50 137.00 137.00 0.0M
2023-02-20 140.00 140.00 135.50 138.50 0.0M
2023-02-17 143.00 143.00 140.00 140.00 0.0M
2023-02-16 139.00 148.00 139.00 143.00 0.0M
2023-02-15 146.00 146.00 137.00 140.00 0.0M
2023-02-14 147.00 147.00 145.50 146.00 0.0M
2023-02-13 150.00 150.00 146.00 150.00 0.0M
2023-02-10 148.00 166.00 148.00 159.00 0.0M
2023-02-09 152.00 152.00 139.00 151.00 0.0M
2023-02-08 149.00 155.00 149.00 150.50 0.0M
2023-02-07 136.50 148.00 136.50 148.00 0.0M
2023-02-06 141.50 141.50 133.00 133.50 0.0M
2023-02-03 139.00 141.50 138.50 141.50 0.0M
2023-02-02 133.50 137.00 133.50 133.50 0.0M
2023-02-01 142.00 142.00 133.00 133.00 0.0M
2023-01-31 141.00 141.00 132.00 141.00 0.0M
2023-01-30 141.00 141.00 141.00 141.00 0.0M
2023-01-27 141.00 143.00 141.00 141.00 0.0M
2023-01-26 141.00 149.00 141.00 141.00 0.0M
2023-01-25 141.00 141.00 137.50 140.50 0.0M
2023-01-23 138.00 143.50 138.00 138.00 0.0M
2023-01-20 149.50 149.50 136.00 136.00 0.0M
2023-01-19 137.50 138.50 137.50 138.00 0.0M
2023-01-18 144.50 157.00 137.50 137.50 0.0M
2023-01-17 140.00 145.50 136.00 145.50 0.0M
2023-01-16 138.00 140.00 138.00 139.00 0.0M
2023-01-13 135.00 138.00 132.00 138.00 0.0M
2023-01-12 132.00 135.00 132.00 132.00 0.0M
2023-01-11 128.50 135.50 126.50 131.50 0.0M
2023-01-10 127.00 130.00 123.50 127.00 0.0M
2023-01-09 128.00 128.00 123.00 127.00 0.0M
2023-01-05 127.00 127.50 120.50 127.50 0.0M
2023-01-04 133.50 133.50 123.50 127.00 0.0M
2023-01-03 130.00 135.00 125.00 135.00 0.0M
2023-01-02 129.50 132.00 129.00 132.00 0.0M