FlexQube AB (FLEXQ)

FLEXQ
🏛️ Schweden →
10.30
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
2021-12-30 80.80 80.80 78.20 79.00 0.0M
2021-12-29 80.80 82.80 79.00 79.00 0.0M
2021-12-28 81.20 83.60 80.00 81.00 0.0M
2021-12-27 88.00 88.00 80.00 81.40 0.0M
2021-12-23 89.80 92.40 84.60 88.00 0.0M
2021-12-22 84.20 89.00 84.20 86.00 0.0M
2021-12-21 84.20 84.20 75.40 84.20 0.0M
2021-12-20 84.40 84.40 78.00 84.00 0.0M
2021-12-17 85.80 85.80 83.20 84.00 0.0M
2021-12-16 86.80 86.80 83.00 86.00 0.0M
2021-12-15 81.40 84.80 79.00 83.00 0.0M
2021-12-14 77.20 82.80 77.20 79.00 0.0M
2021-12-13 79.80 81.80 79.00 80.00 0.0M
2021-12-10 80.40 80.40 77.00 77.00 0.0M
2021-12-09 76.40 82.00 76.40 76.80 0.0M
2021-12-08 78.00 80.00 75.60 76.40 0.0M
2021-12-07 77.00 79.60 73.40 76.00 0.0M
2021-12-06 76.80 78.80 73.60 78.80 0.0M
2021-12-03 74.00 77.00 72.60 76.80 0.0M
2021-12-02 73.80 77.00 71.20 76.00 0.0M
2021-12-01 75.40 76.40 73.40 75.40 0.0M
2021-11-30 77.00 78.20 75.40 76.80 0.0M
2021-11-29 79.80 85.00 76.40 79.20 0.0M
2021-11-26 87.00 87.00 74.00 79.80 0.0M
2021-11-25 75.20 87.80 75.00 83.00 0.0M
2021-11-24 74.40 78.00 71.00 76.40 0.0M
2021-11-23 75.20 76.20 70.00 74.40 0.0M
2021-11-22 75.20 75.80 74.00 75.20 0.0M
2021-11-19 77.40 78.00 75.20 75.20 0.0M
2021-11-18 78.60 78.60 74.80 77.40 0.0M
2021-11-17 75.20 78.60 74.00 77.40 0.0M
2021-11-16 77.80 77.80 74.40 75.40 0.0M
2021-11-15 79.00 79.00 77.00 77.80 0.0M
2021-11-12 76.20 79.00 75.60 77.00 0.0M
2021-11-11 79.00 80.20 76.00 79.00 0.0M
2021-11-10 83.40 83.40 76.80 79.00 0.0M
2021-11-09 83.20 83.20 79.60 83.20 0.0M
2021-11-08 79.20 83.40 79.20 83.20 0.0M
2021-11-05 80.00 80.80 78.40 79.40 0.0M
2021-11-04 85.80 85.80 77.80 80.00 0.0M
2021-11-03 85.00 85.80 81.00 83.40 0.0M
2021-11-02 86.80 86.80 82.00 86.00 0.0M
2021-11-01 88.40 92.80 87.60 87.60 0.0M
2021-10-29 94.80 94.80 88.40 88.40 0.0M
2021-10-28 88.20 93.00 85.20 88.40 0.0M
2021-10-27 92.80 92.80 85.80 88.00 0.0M
2021-10-26 90.80 95.00 86.60 88.00 0.0M
2021-10-25 90.60 90.60 86.40 87.40 0.0M
2021-10-22 89.80 91.80 87.00 90.80 0.0M
2021-10-21 86.00 90.80 85.00 85.00 0.0M
2021-10-20 85.00 89.80 82.20 85.00 0.0M
2021-10-19 82.80 91.60 82.20 85.60 0.0M
2021-10-18 79.20 82.00 78.20 82.00 0.0M
2021-10-15 81.60 81.80 79.20 79.20 0.0M
2021-10-14 82.00 82.00 79.20 81.60 0.0M
2021-10-13 77.20 83.20 76.80 82.00 0.0M
2021-10-12 75.60 79.80 75.60 77.20 0.0M
2021-10-11 78.00 79.60 75.00 75.60 0.0M
2021-10-08 81.60 81.60 76.80 79.80 0.0M
2021-10-07 82.40 82.40 79.60 81.80 0.0M
2021-10-06 84.20 87.00 81.20 82.20 0.0M
2021-10-05 92.80 92.80 88.40 89.60 0.0M
2021-10-04 88.00 91.60 86.40 90.00 0.0M
2021-10-01 78.80 93.60 74.00 86.40 0.0M
2021-09-30 75.40 78.80 74.80 78.80 0.0M
2021-09-29 76.00 78.20 72.60 73.80 0.0M
2021-09-28 76.40 76.40 71.60 74.80 0.0M
2021-09-27 78.20 79.40 75.00 76.40 0.0M
2021-09-24 84.00 85.40 78.20 78.20 0.0M
2021-09-23 86.60 86.60 79.60 84.00 0.0M
2021-09-22 84.60 86.60 83.60 86.60 0.0M
2021-09-21 86.60 86.60 79.40 82.60 0.0M
2021-09-20 92.60 94.60 82.20 86.60 0.0M
2021-09-17 86.60 93.00 86.00 92.60 0.0M
2021-09-16 89.60 89.60 85.60 87.20 0.0M
2021-09-15 87.60 89.60 85.40 89.60 0.0M
2021-09-14 94.80 94.80 85.20 87.60 0.0M
2021-09-13 84.80 96.00 84.80 91.80 0.0M
2021-09-10 82.60 88.00 82.20 84.80 0.0M
2021-09-09 80.20 82.00 76.20 80.80 0.0M
2021-09-08 79.00 82.80 78.40 80.20 0.0M
2021-09-07 82.00 82.00 78.60 79.00 0.0M
2021-09-06 84.20 86.20 80.40 82.00 0.0M
2021-09-03 87.00 87.00 82.80 84.20 0.0M
2021-09-02 87.40 89.00 85.00 87.00 0.0M
2021-09-01 92.00 92.00 87.00 87.40 0.0M
2021-08-31 90.00 93.40 88.60 92.80 0.0M
2021-08-30 96.00 100.00 88.20 89.00 0.0M
2021-08-27 97.00 98.60 96.00 96.00 0.0M
2021-08-26 91.00 103.50 91.00 99.40 0.0M
2021-08-25 97.60 97.60 89.40 91.00 0.0M
2021-08-24 100.50 103.50 97.80 97.80 0.0M
2021-08-23 110.00 112.50 101.00 101.00 0.0M
2021-08-20 112.50 113.50 110.00 113.00 0.0M
2021-08-19 119.50 119.50 110.50 112.50 0.0M
2021-08-18 108.00 119.00 108.00 117.00 0.0M
2021-08-17 122.50 122.50 105.00 106.50 0.0M
2021-08-16 120.00 123.00 118.00 122.50 0.0M
2021-08-13 104.00 118.50 104.00 117.00 0.0M
2021-08-12 96.00 109.00 95.20 104.00 0.0M
2021-08-11 91.40 95.00 91.00 93.80 0.0M
2021-08-10 92.00 92.00 87.20 88.00 0.0M
2021-08-09 95.00 95.80 87.60 92.40 0.0M
2021-08-06 96.40 98.00 89.00 92.00 0.0M
2021-08-05 83.00 96.40 73.00 96.40 0.0M
2021-08-04 90.60 91.60 81.00 83.00 0.0M
2021-08-03 90.00 99.80 85.00 88.00 0.0M
2021-08-02 79.60 98.40 79.60 86.00 0.0M
2021-07-30 81.20 82.40 76.00 79.60 0.0M
2021-07-29 77.80 82.40 77.80 79.20 0.0M
2021-07-28 73.00 82.00 73.00 74.40 0.0M
2021-07-27 66.40 68.60 66.40 68.60 0.0M
2021-07-26 62.60 66.40 61.60 66.40 0.0M
2021-07-23 60.60 62.80 60.60 62.40 0.0M
2021-07-22 62.40 62.80 60.60 60.60 0.0M
2021-07-21 68.40 68.80 61.40 62.40 0.0M
2021-07-20 70.00 70.00 60.80 68.40 0.0M
2021-07-19 58.80 67.80 52.40 63.00 0.0M
2021-07-16 63.00 71.00 50.60 58.00 0.0M
2021-07-15 42.00 69.80 40.30 60.00 0.1M
2021-07-14 42.90 42.90 41.00 41.50 0.0M
2021-07-13 42.50 43.90 41.00 43.00 0.0M
2021-07-12 44.30 44.30 41.10 42.60 0.0M
2021-07-09 41.70 44.30 40.00 44.30 0.0M
2021-07-08 41.10 44.30 41.10 41.80 0.0M
2021-07-07 41.90 42.80 40.00 41.10 0.0M
2021-07-06 41.00 41.90 41.00 41.90 0.0M
2021-07-05 42.20 42.20 40.50 40.50 0.0M
2021-07-02 43.10 43.10 38.00 42.20 0.0M
2021-07-01 43.90 43.90 42.00 43.20 0.0M
2021-06-30 42.50 46.00 41.10 43.50 0.0M
2021-06-29 39.20 41.00 39.00 40.90 0.0M
2021-06-28 40.00 40.00 37.30 38.60 0.0M
2021-06-24 42.90 45.90 36.20 40.10 0.0M
2021-06-23 35.80 47.00 35.80 42.90 0.1M
2021-06-22 31.50 33.50 31.50 32.00 0.0M
2021-06-21 32.80 32.80 31.20 32.40 0.0M
2021-06-18 31.00 33.50 31.00 32.50 0.0M
2021-06-17 32.10 33.70 32.10 33.40 0.0M
2021-06-16 33.10 33.10 32.00 32.50 0.0M
2021-06-15 31.20 33.00 31.20 33.00 0.0M
2021-06-14 32.00 33.00 32.00 32.00 0.0M
2021-06-11 32.50 32.50 32.40 32.40 0.0M
2021-06-10 32.00 32.50 31.10 32.00 0.0M
2021-06-09 30.70 32.00 30.30 32.00 0.0M
2021-06-08 30.60 30.70 30.30 30.70 0.0M
2021-06-07 31.50 32.80 30.20 30.60 0.0M
2021-06-04 31.20 34.30 29.20 31.30 0.0M
2021-06-03 31.20 31.20 31.20 31.20 0.0M
2021-06-02 31.80 32.00 30.20 32.00 0.0M
2021-06-01 31.00 31.50 30.10 30.20 0.0M
2021-05-31 32.00 32.00 30.10 30.10 0.0M
2021-05-28 31.70 32.70 31.30 32.10 0.0M
2021-05-27 31.60 32.80 31.60 32.80 0.0M
2021-05-26 31.60 32.80 31.60 31.60 0.0M
2021-05-25 32.70 32.70 31.80 32.70 0.0M
2021-05-24 32.70 32.70 31.90 32.20 0.0M
2021-05-21 31.00 33.20 31.00 32.80 0.0M
2021-05-20 32.60 32.90 30.60 30.80 0.0M
2021-05-19 31.00 32.60 31.00 31.00 0.0M
2021-05-18 33.10 33.10 31.00 32.80 0.0M
2021-05-17 32.00 32.80 31.60 32.00 0.0M
2021-05-14 32.20 32.20 32.00 32.00 0.0M
2021-05-12 31.50 33.70 31.50 33.50 0.0M
2021-05-11 33.90 34.00 31.10 32.10 0.0M
2021-05-10 32.10 35.10 32.10 34.00 0.0M
2021-05-07 31.40 35.50 30.10 35.20 0.0M
2021-05-06 31.40 32.60 31.40 32.00 0.0M
2021-05-05 31.20 31.50 30.00 31.50 0.0M
2021-05-04 29.90 31.60 29.90 30.70 0.0M
2021-05-03 30.60 30.60 29.80 30.60 0.0M
2021-04-30 31.30 31.30 29.20 29.40 0.0M
2021-04-29 30.00 31.00 29.90 29.90 0.0M
2021-04-28 30.40 30.40 29.00 30.00 0.0M
2021-04-27 29.60 29.60 28.90 29.60 0.0M
2021-04-26 31.00 31.00 28.60 29.60 0.0M
2021-04-23 29.20 33.00 29.00 31.00 0.0M
2021-04-22 30.50 31.10 29.20 29.30 0.0M
2021-04-21 29.50 29.90 29.30 29.40 0.0M
2021-04-20 29.30 29.90 29.00 29.90 0.0M
2021-04-19 29.30 30.40 29.30 29.50 0.0M
2021-04-16 29.30 31.10 29.30 29.50 0.0M
2021-04-15 29.60 30.50 29.60 30.20 0.0M
2021-04-14 30.00 30.00 29.50 29.50 0.0M
2021-04-13 30.10 31.20 30.00 31.00 0.0M
2021-04-12 30.00 30.70 29.70 30.10 0.0M
2021-04-09 29.70 30.70 29.60 30.10 0.0M
2021-04-08 30.90 31.00 29.50 30.50 0.0M
2021-04-07 31.10 31.10 30.10 30.70 0.0M
2021-04-06 29.10 30.20 29.10 30.20 0.0M
2021-04-01 29.10 29.90 28.50 28.50 0.0M
2021-03-31 29.90 29.90 29.00 29.30 0.0M
2021-03-30 30.40 30.40 29.40 29.90 0.0M
2021-03-29 28.90 29.80 28.90 29.40 0.0M
2021-03-26 29.90 29.90 28.00 28.90 0.0M
2021-03-25 29.10 29.50 28.40 29.20 0.0M
2021-03-24 29.80 30.80 29.00 29.70 0.0M
2021-03-23 30.00 30.20 29.50 29.50 0.0M
2021-03-22 30.00 31.70 29.10 29.50 0.0M
2021-03-19 28.90 30.00 27.70 30.00 0.0M
2021-03-18 29.00 29.00 28.20 28.90 0.0M
2021-03-17 29.30 29.30 27.80 29.00 0.0M
2021-03-16 29.90 29.90 29.00 29.20 0.0M
2021-03-15 32.00 32.00 29.90 29.90 0.0M
2021-03-12 28.80 30.50 28.80 30.50 0.0M
2021-03-11 30.30 30.50 28.80 28.80 0.0M
2021-03-10 28.40 30.50 28.40 29.20 0.0M
2021-03-09 27.70 29.10 27.70 28.40 0.0M
2021-03-08 28.70 28.80 27.70 27.70 0.0M
2021-03-05 28.00 28.80 27.80 28.00 0.0M
2021-03-04 28.80 28.80 28.80 28.80 0.0M
2021-03-03 28.90 30.20 28.90 29.30 0.0M
2021-03-02 29.40 30.30 29.10 29.10 0.0M
2021-03-01 28.50 29.00 26.70 29.00 0.0M
2021-02-26 28.80 29.30 26.60 28.00 0.0M
2021-02-25 27.00 29.40 26.70 27.80 0.0M
2021-02-24 29.00 29.00 26.70 27.00 0.0M
2021-02-23 27.50 28.60 27.50 28.60 0.0M
2021-02-22 26.60 28.80 26.60 27.50 0.0M
2021-02-19 27.00 27.80 26.70 26.80 0.0M
2021-02-18 27.10 28.00 27.00 27.00 0.0M
2021-02-17 28.20 28.20 27.00 27.40 0.0M
2021-02-16 28.70 28.70 28.00 28.10 0.0M
2021-02-15 29.50 29.50 28.60 29.00 0.0M
2021-02-12 30.40 30.40 28.50 28.50 0.0M
2021-02-11 29.50 30.50 29.10 29.80 0.0M
2021-02-10 30.60 30.80 29.40 30.40 0.0M
2021-02-09 30.70 31.90 29.40 29.40 0.0M
2021-02-08 31.60 32.10 30.10 31.40 0.0M
2021-02-05 30.80 31.80 29.80 31.30 0.0M
2021-02-04 30.70 30.70 29.00 30.30 0.0M
2021-02-03 30.90 30.90 28.50 29.00 0.0M
2021-02-02 29.40 30.80 29.40 30.00 0.0M
2021-02-01 30.80 30.80 29.40 30.70 0.0M
2021-01-29 30.30 30.90 29.50 30.90 0.0M
2021-01-28 28.00 30.40 28.00 30.30 0.0M
2021-01-27 31.00 31.70 28.00 30.30 0.0M
2021-01-26 30.10 32.20 30.00 31.00 0.0M
2021-01-25 33.00 33.00 30.00 31.80 0.0M
2021-01-22 30.90 33.10 30.90 33.00 0.0M
2021-01-21 32.60 32.90 31.50 32.60 0.0M
2021-01-20 32.00 33.00 30.90 32.60 0.0M
2021-01-19 32.10 32.10 31.40 32.00 0.0M
2021-01-18 32.00 34.00 31.30 33.50 0.0M
2021-01-15 31.50 31.50 30.50 31.30 0.0M
2021-01-14 33.00 33.00 30.00 32.00 0.0M
2021-01-13 31.50 32.00 30.20 31.80 0.0M
2021-01-12 31.50 31.50 31.30 31.30 0.0M
2021-01-11 31.00 32.00 29.30 31.50 0.0M
2021-01-08 29.00 31.00 29.00 31.00 0.0M
2021-01-07 28.00 30.10 27.60 29.00 0.0M
2021-01-05 29.10 29.10 28.00 28.00 0.0M
2021-01-04 29.90 29.90 28.30 28.80 0.0M