FlexQube AB (FLEXQ)

FLEXQ
🏛️ Schweden →
15.50
Letzte Aktualisierung: 2025-10-07
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 12.95 13.65 12.70 13.00 0.0M
2023-12-28 12.95 12.95 12.75 12.95 0.0M
2023-12-27 13.00 13.00 12.45 12.95 0.0M
2023-12-22 12.95 13.35 12.95 13.00 0.0M
2023-12-21 14.90 14.90 12.95 12.95 0.0M
2023-12-20 13.50 13.90 13.00 13.50 0.0M
2023-12-19 12.90 14.00 12.90 13.90 0.0M
2023-12-18 13.35 14.45 13.00 13.00 0.0M
2023-12-15 14.75 14.75 13.35 13.35 0.0M
2023-12-14 14.00 14.65 14.00 14.25 0.0M
2023-12-13 13.85 14.65 13.65 14.60 0.0M
2023-12-12 14.50 15.00 14.50 14.90 0.0M
2023-12-11 15.15 15.15 14.35 14.90 0.0M
2023-12-08 15.05 15.40 13.70 15.15 0.0M
2023-12-07 12.90 15.05 12.65 15.05 0.0M
2023-12-06 12.20 13.95 12.00 13.35 0.0M
2023-12-05 12.45 12.45 12.20 12.20 0.0M
2023-12-04 13.00 13.00 12.05 12.25 0.0M
2023-12-01 13.30 13.35 13.00 13.00 0.0M
2023-11-30 12.20 13.00 12.10 13.00 0.0M
2023-11-29 12.65 12.65 12.00 12.55 0.0M
2023-11-28 12.70 12.70 12.50 12.65 0.0M
2023-11-27 13.40 13.40 13.00 13.00 0.0M
2023-11-24 13.45 13.45 13.40 13.40 0.0M
2023-11-23 12.10 13.45 12.10 13.30 0.0M
2023-11-22 12.80 12.80 11.80 12.00 0.0M
2023-11-21 12.60 12.80 12.60 12.80 0.0M
2023-11-20 13.00 13.00 12.65 12.65 0.0M
2023-11-17 12.70 13.00 12.30 12.75 0.0M
2023-11-16 12.90 12.90 12.20 12.75 0.0M
2023-11-15 12.80 13.05 12.20 12.95 0.0M
2023-11-14 12.45 12.85 12.30 12.80 0.0M
2023-11-13 12.65 13.05 12.55 12.95 0.0M
2023-11-10 13.65 13.65 12.85 13.45 0.0M
2023-11-09 13.80 13.80 12.50 13.65 0.0M
2023-11-08 13.80 14.25 12.00 13.80 0.0M
2023-11-07 14.20 15.10 14.00 15.10 0.0M
2023-11-06 14.65 14.80 14.30 14.30 0.0M
2023-11-03 15.35 15.35 14.50 14.65 0.0M
2023-11-02 14.50 15.80 14.50 15.35 0.0M
2023-11-01 14.20 15.90 14.20 15.80 0.0M
2023-10-31 15.15 15.15 15.15 15.15 0.0M
2023-10-30 14.40 14.40 13.80 14.20 0.0M
2023-10-27 14.55 14.55 13.85 13.95 0.0M
2023-10-26 14.65 14.65 14.00 14.60 0.0M
2023-10-25 14.75 14.95 14.05 14.70 0.0M
2023-10-24 14.50 14.50 13.90 14.00 0.0M
2023-10-23 14.00 14.70 14.00 14.50 0.0M
2023-10-20 14.65 15.30 14.20 14.50 0.0M
2023-10-19 15.00 15.55 14.85 14.85 0.0M
2023-10-18 14.90 15.75 14.90 15.70 0.0M
2023-10-17 15.10 15.90 15.05 15.45 0.0M
2023-10-16 15.50 16.00 15.40 15.90 0.0M
2023-10-13 16.25 16.25 15.25 15.85 0.0M
2023-10-12 15.95 16.25 15.70 16.25 0.0M
2023-10-11 15.80 16.05 14.80 15.85 0.0M
2023-10-10 15.30 16.55 15.30 15.80 0.0M
2023-10-09 15.35 16.20 15.35 15.55 0.0M
2023-10-06 15.80 16.40 15.20 15.40 0.0M
2023-10-05 16.00 16.95 15.90 16.90 0.0M
2023-10-04 16.30 16.30 16.00 16.00 0.0M
2023-10-03 17.00 17.00 16.00 16.00 0.0M
2023-10-02 15.85 17.00 15.85 16.95 0.0M
2023-09-29 16.75 17.00 15.60 16.00 0.0M
2023-09-28 16.75 16.75 16.50 16.75 0.0M
2023-09-27 16.90 16.90 15.85 16.65 0.0M
2023-09-26 16.20 18.85 16.20 16.75 0.0M
2023-09-25 16.05 18.95 16.05 16.95 0.0M
2023-09-22 18.00 18.50 16.65 17.45 0.0M
2023-09-21 17.20 22.20 16.45 16.90 0.0M
2023-09-20 17.00 17.40 16.95 16.95 0.0M
2023-09-19 17.00 17.20 16.35 17.00 0.0M
2023-09-18 16.50 18.35 16.00 16.30 0.0M
2023-09-15 17.40 17.45 16.50 16.50 0.0M
2023-09-14 17.00 19.35 17.00 17.40 0.0M
2023-09-13 17.05 17.60 17.05 17.60 0.0M
2023-09-12 17.40 17.40 17.40 17.40 0.0M
2023-09-11 19.45 19.45 17.25 17.40 0.0M
2023-09-08 19.50 19.50 18.00 18.25 0.0M
2023-09-07 19.45 19.45 19.40 19.45 0.0M
2023-09-06 18.75 19.60 18.50 19.40 0.0M
2023-09-05 16.96 17.10 16.47 17.10 0.0M
2023-09-04 16.81 17.35 16.81 16.96 0.0M
2023-09-01 17.06 18.13 16.57 17.69 0.0M
2023-08-31 16.67 17.10 16.52 16.52 0.0M
2023-08-30 17.45 17.64 16.86 16.86 0.0M
2023-08-29 17.54 17.54 17.25 17.40 0.0M
2023-08-28 18.81 18.81 17.45 17.64 0.0M
2023-08-25 18.81 20.08 18.66 18.71 0.0M
2023-08-24 20.86 20.95 18.71 18.86 0.0M
2023-08-23 20.37 20.86 20.37 20.37 0.0M
2023-08-22 20.47 20.47 18.08 20.37 0.0M
2023-08-21 17.79 20.86 17.79 18.81 0.0M
2023-08-18 19.49 19.49 17.88 17.88 0.0M
2023-08-17 19.39 19.78 18.86 18.86 0.0M
2023-08-16 20.95 20.95 18.86 18.91 0.0M
2023-08-15 19.59 21.73 18.22 19.98 0.0M
2023-08-14 21.44 21.44 18.22 19.49 0.0M
2023-08-11 25.05 25.34 25.05 25.34 0.0M
2023-08-10 25.63 25.63 23.97 25.14 0.0M
2023-08-09 25.34 28.65 23.58 23.58 0.0M
2023-08-08 26.31 27.68 26.31 26.31 0.0M
2023-08-07 26.51 27.39 26.31 27.39 0.0M
2023-08-04 26.41 27.29 26.31 26.51 0.0M
2023-08-03 27.19 27.78 26.41 26.41 0.0M
2023-08-02 27.29 27.29 26.41 26.41 0.0M
2023-08-01 27.39 27.39 27.29 27.29 0.0M
2023-07-31 27.68 27.68 27.68 27.68 0.0M
2023-07-28 26.51 27.68 26.31 27.68 0.0M
2023-07-27 26.12 26.12 25.63 26.12 0.0M
2023-07-26 26.61 26.70 25.24 25.92 0.0M
2023-07-25 25.73 27.39 25.34 26.02 0.0M
2023-07-24 25.14 25.53 24.85 25.53 0.0M
2023-07-21 26.12 26.12 25.14 25.14 0.0M
2023-07-20 25.24 25.63 25.24 25.63 0.0M
2023-07-19 25.63 25.63 25.14 25.14 0.0M
2023-07-18 24.75 25.44 24.75 24.85 0.0M
2023-07-17 27.29 27.29 24.75 24.75 0.0M
2023-07-14 28.65 28.65 25.44 25.44 0.0M
2023-07-13 27.97 27.97 25.34 25.63 0.0M
2023-07-12 28.26 28.26 27.09 27.29 0.0M
2023-07-11 30.21 30.21 29.04 29.53 0.0M
2023-07-10 30.11 30.99 30.02 30.21 0.0M
2023-07-07 31.77 31.77 30.21 30.21 0.0M
2023-07-06 31.48 32.84 31.09 31.97 0.0M
2023-07-05 32.36 32.45 31.48 31.48 0.0M
2023-07-04 32.36 33.04 31.67 32.36 0.0M
2023-07-03 33.23 34.69 33.14 33.14 0.0M
2023-06-30 33.04 34.11 31.48 33.14 0.0M
2023-06-29 32.84 33.23 31.48 33.04 0.0M
2023-06-28 33.04 33.33 31.58 32.84 0.0M
2023-06-27 32.26 33.23 31.48 32.16 0.0M
2023-06-26 33.62 33.62 32.06 32.26 0.0M
2023-06-22 35.08 35.08 32.36 33.72 0.0M
2023-06-21 34.89 35.47 32.94 33.72 0.0M
2023-06-20 34.21 36.74 34.21 36.35 0.0M
2023-06-19 34.89 37.13 34.89 37.13 0.0M
2023-06-16 35.08 35.08 33.14 34.89 0.0M
2023-06-15 35.08 35.08 34.69 34.69 0.0M
2023-06-14 35.18 35.18 34.01 34.79 0.0M
2023-06-13 34.11 37.81 31.87 35.18 0.0M
2023-06-12 32.65 34.79 30.99 34.11 0.0M
2023-06-09 33.92 33.92 32.45 32.65 0.0M
2023-06-08 34.21 34.21 33.33 33.33 0.0M
2023-06-07 34.21 34.21 33.43 34.01 0.0M
2023-06-05 35.08 37.23 34.21 34.21 0.0M
2023-06-02 34.21 36.06 34.11 35.08 0.0M
2023-06-01 35.08 35.57 34.60 35.08 0.0M
2023-05-31 36.25 36.25 36.25 36.25 0.0M
2023-05-30 36.64 38.11 36.06 36.64 0.0M
2023-05-29 36.45 36.74 34.31 35.67 0.0M
2023-05-26 36.25 37.72 35.77 36.45 0.0M
2023-05-25 38.01 38.11 36.06 36.94 0.0M
2023-05-24 39.96 39.96 36.94 37.23 0.0M
2023-05-23 39.37 40.83 38.98 40.83 0.0M
2023-05-22 39.37 39.37 39.37 39.37 0.0M
2023-05-19 39.28 41.81 39.18 39.57 0.0M
2023-05-17 39.18 40.05 39.18 39.67 0.0M
2023-05-16 45.03 45.03 40.15 41.91 0.0M
2023-05-15 39.08 41.81 39.08 39.18 0.0M
2023-05-12 41.13 41.13 38.40 38.50 0.0M
2023-05-11 40.74 40.74 37.62 38.30 0.0M
2023-05-10 42.59 42.59 39.47 40.74 0.0M
2023-05-09 43.08 45.12 43.08 45.03 0.0M
2023-05-08 41.81 46.88 41.81 45.51 0.0M
2023-05-05 42.00 43.27 42.00 42.98 0.0M
2023-05-04 42.49 43.47 41.91 42.00 0.0M
2023-05-03 45.22 45.22 41.91 41.91 0.0M
2023-05-02 43.86 44.34 43.86 44.34 0.0M
2023-04-28 42.39 48.73 42.39 43.86 0.0M
2023-04-27 41.71 42.59 41.61 42.49 0.0M
2023-04-26 42.78 44.25 41.42 43.76 0.0M
2023-04-25 44.15 44.15 40.93 42.49 0.0M
2023-04-24 44.15 44.15 41.61 44.15 0.0M
2023-04-21 43.86 43.86 43.86 43.86 0.0M
2023-04-20 45.22 45.22 43.86 43.86 0.0M
2023-04-19 45.32 45.32 43.66 43.66 0.0M
2023-04-18 45.42 45.51 42.69 44.73 0.0M
2023-04-17 46.97 46.97 44.73 45.12 0.0M
2023-04-14 46.10 47.66 46.10 47.66 0.0M
2023-04-13 47.36 47.36 46.00 46.10 0.0M
2023-04-12 48.24 48.24 45.80 45.80 0.0M
2023-04-11 51.46 51.46 46.78 47.75 0.0M
2023-04-06 48.34 49.70 45.51 49.70 0.0M
2023-04-05 48.53 48.53 46.00 48.53 0.0M
2023-04-04 47.66 49.70 47.66 47.66 0.0M
2023-04-03 46.78 48.73 46.78 47.66 0.0M
2023-03-31 48.73 49.70 45.90 48.63 0.0M
2023-03-30 43.27 45.90 40.25 45.90 0.0M
2023-03-29 41.13 43.17 41.03 43.17 0.0M
2023-03-28 41.81 42.10 41.13 41.13 0.0M
2023-03-27 40.64 43.17 40.64 42.00 0.0M
2023-03-24 43.27 43.76 40.93 42.00 0.0M
2023-03-23 42.10 43.27 41.61 42.88 0.0M
2023-03-22 42.39 42.39 39.76 40.93 0.0M
2023-03-21 42.78 42.78 40.25 41.42 0.0M
2023-03-20 41.71 42.39 40.05 42.39 0.0M
2023-03-17 43.76 43.76 41.03 42.59 0.0M
2023-03-16 43.76 43.76 42.69 43.76 0.0M
2023-03-15 44.15 44.15 42.10 42.59 0.0M
2023-03-14 46.19 46.19 43.86 43.86 0.0M
2023-03-13 46.58 46.78 44.93 44.93 0.0M
2023-03-10 48.24 48.24 45.80 46.58 0.0M
2023-03-09 48.34 49.51 48.34 48.73 0.0M
2023-03-08 48.53 49.70 47.95 48.53 0.0M
2023-03-07 48.34 48.53 48.24 48.53 0.0M
2023-03-06 47.85 49.31 47.85 47.95 0.0M
2023-03-03 48.24 49.90 46.78 48.34 0.0M
2023-03-02 49.12 49.12 47.27 48.24 0.0M
2023-03-01 48.53 50.09 47.46 49.12 0.0M
2023-02-28 49.90 49.90 48.53 49.70 0.0M
2023-02-27 50.68 52.24 48.24 49.12 0.0M
2023-02-24 49.12 49.12 47.75 48.73 0.0M
2023-02-23 50.68 50.87 48.63 49.12 0.0M
2023-02-22 52.63 53.60 48.24 48.73 0.0M
2023-02-21 52.82 53.99 52.63 52.63 0.0M
2023-02-20 55.55 55.55 53.60 53.60 0.0M
2023-02-17 54.19 56.72 53.02 55.55 0.0M
2023-02-16 51.65 54.38 51.65 54.38 0.0M
2023-02-15 53.60 53.60 51.46 52.82 0.0M
2023-02-14 53.60 53.99 51.65 53.99 0.0M
2023-02-13 55.55 55.55 52.63 53.99 0.0M
2023-02-10 53.41 55.16 52.43 55.16 0.0M
2023-02-09 54.38 54.38 53.99 54.38 0.0M
2023-02-08 55.55 55.55 54.38 54.97 0.0M
2023-02-07 54.97 55.94 53.60 55.55 0.0M
2023-02-06 55.55 56.33 54.19 54.19 0.0M
2023-02-03 55.36 55.55 53.41 55.16 0.0M
2023-02-02 51.85 54.58 51.85 53.60 0.0M
2023-02-01 52.82 52.82 51.85 51.85 0.0M
2023-01-31 53.41 53.41 52.04 52.63 0.0M
2023-01-30 51.65 54.38 51.65 54.19 0.0M
2023-01-27 52.43 53.41 51.65 53.41 0.0M
2023-01-26 53.80 54.19 52.04 52.43 0.0M
2023-01-25 53.02 53.80 52.63 53.02 0.0M
2023-01-24 52.82 53.99 52.43 53.02 0.0M
2023-01-23 52.04 54.19 52.04 53.80 0.0M
2023-01-20 53.99 53.99 53.02 53.60 0.0M
2023-01-19 53.02 53.41 53.02 53.02 0.0M
2023-01-18 53.60 53.60 51.46 52.63 0.0M
2023-01-17 53.02 54.77 51.85 53.21 0.0M
2023-01-16 55.75 55.75 52.63 54.58 0.0M
2023-01-13 51.65 55.55 51.65 54.77 0.0M
2023-01-12 50.87 53.21 50.48 51.65 0.0M
2023-01-11 52.04 53.41 50.68 52.82 0.0M
2023-01-10 52.82 54.19 52.04 52.04 0.0M
2023-01-09 53.41 54.58 52.63 53.80 0.0M
2023-01-05 52.04 54.19 52.04 53.41 0.0M
2023-01-04 53.41 53.60 51.85 52.04 0.0M
2023-01-03 52.82 53.41 52.43 52.63 0.0M
2023-01-02 51.85 53.41 51.85 53.21 0.0M