Fram Skandinavien AB (FRAMb)

FRAMb
🏛️ Schweden →
5.25
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
2022-12-30 36.50 37.00 36.30 37.00 0.0M
2022-12-29 36.70 37.00 34.90 35.40 0.0M
2022-12-28 37.10 37.10 36.00 36.50 0.0M
2022-12-27 36.50 38.20 36.00 37.10 0.0M
2022-12-23 35.30 37.30 35.30 36.50 0.0M
2022-12-22 35.50 36.10 34.80 35.80 0.0M
2022-12-21 35.10 36.90 35.10 36.10 0.0M
2022-12-20 36.90 37.00 35.90 36.00 0.0M
2022-12-19 37.40 37.40 36.50 36.50 0.0M
2022-12-16 36.60 36.60 36.60 36.60 0.0M
2022-12-15 37.80 39.70 36.50 37.40 0.0M
2022-12-14 37.50 39.00 36.90 36.90 0.0M
2022-12-13 37.60 38.00 37.60 38.00 0.0M
2022-12-12 38.30 38.30 37.60 38.00 0.0M
2022-12-09 39.20 39.20 39.00 39.00 0.0M
2022-12-08 38.90 39.10 38.40 38.60 0.0M
2022-12-07 39.00 39.00 39.00 39.00 0.0M
2022-12-06 40.60 40.60 40.00 40.00 0.0M
2022-12-05 41.00 41.00 40.00 40.00 0.0M
2022-12-02 40.00 41.80 39.10 40.80 0.0M
2022-12-01 39.90 41.00 39.90 41.00 0.0M
2022-11-30 40.90 40.90 40.30 40.90 0.0M
2022-11-29 39.70 40.30 39.70 39.80 0.0M
2022-11-28 40.10 40.70 39.20 40.20 0.0M
2022-11-25 40.50 41.10 38.10 39.50 0.0M
2022-11-24 40.50 40.50 40.50 40.50 0.0M
2022-11-23 40.50 40.50 40.50 40.50 0.0M
2022-11-22 40.40 40.50 39.10 40.50 0.0M
2022-11-21 41.60 41.60 40.30 41.00 0.0M
2022-11-18 41.00 42.40 41.00 42.40 0.0M
2022-11-17 41.30 41.30 40.70 40.70 0.0M
2022-11-16 41.10 41.10 40.50 40.50 0.0M
2022-11-15 38.30 41.20 37.90 40.10 0.0M
2022-11-14 38.60 38.60 38.00 38.60 0.0M
2022-11-11 39.20 40.10 37.40 38.40 0.0M
2022-11-10 38.80 39.90 38.80 39.10 0.0M
2022-11-09 38.70 38.70 38.10 38.10 0.0M
2022-11-08 42.00 43.20 37.20 37.50 0.0M
2022-11-07 39.00 40.80 38.60 40.40 0.0M
2022-11-04 40.40 40.50 39.90 40.00 0.0M
2022-11-03 41.10 46.60 39.00 39.00 0.0M
2022-11-02 39.40 40.00 38.60 40.00 0.0M
2022-11-01 39.00 39.00 37.70 38.80 0.0M
2022-10-31 37.40 39.00 37.40 39.00 0.0M
2022-10-28 37.00 40.00 37.00 37.90 0.0M
2022-10-27 39.70 41.90 35.90 36.80 0.0M
2022-10-26 39.60 40.60 39.10 39.10 0.0M
2022-10-25 39.60 39.60 39.60 39.60 0.0M
2022-10-24 39.90 39.90 38.90 39.70 0.0M
2022-10-21 37.20 39.90 36.80 39.90 0.0M
2022-10-20 36.60 37.10 36.20 36.20 0.0M
2022-10-19 37.40 37.40 37.40 37.40 0.0M
2022-10-18 37.00 37.00 35.80 36.90 0.0M
2022-10-17 35.30 38.40 35.30 37.00 0.0M
2022-10-14 37.00 37.10 34.60 35.00 0.0M
2022-10-13 38.40 38.40 34.10 36.50 0.0M
2022-10-12 35.10 40.00 35.10 37.80 0.0M
2022-10-11 31.60 41.90 31.60 36.30 0.0M
2022-10-10 31.40 31.40 30.50 31.10 0.0M
2022-10-07 31.60 31.60 31.40 31.40 0.0M
2022-10-06 32.40 32.40 31.90 32.40 0.0M
2022-10-05 33.30 33.30 32.90 32.90 0.0M
2022-10-04 32.40 33.10 32.40 32.90 0.0M
2022-10-03 32.60 32.60 30.90 31.70 0.0M
2022-09-30 32.00 32.00 32.00 32.00 0.0M
2022-09-29 33.10 33.10 32.00 32.10 0.0M
2022-09-28 33.10 33.60 33.10 33.60 0.0M
2022-09-27 36.00 36.00 33.00 33.00 0.0M
2022-09-26 35.20 35.70 35.20 35.60 0.0M
2022-09-23 35.20 35.70 34.30 34.60 0.0M
2022-09-22 33.40 34.70 32.30 34.30 0.0M
2022-09-21 34.90 34.90 33.90 33.90 0.0M
2022-09-20 36.60 36.60 35.40 35.40 0.0M
2022-09-19 37.00 37.00 36.10 36.10 0.0M
2022-09-16 37.20 37.20 36.50 36.60 0.0M
2022-09-15 36.60 37.30 36.60 36.90 0.0M
2022-09-14 37.50 37.50 36.50 36.60 0.0M
2022-09-13 37.40 38.10 37.40 38.10 0.0M
2022-09-12 37.00 38.90 36.90 37.80 0.0M
2022-09-09 36.30 38.00 36.10 38.00 0.0M
2022-09-08 38.40 38.40 36.30 36.30 0.0M
2022-09-07 40.00 40.00 37.00 37.80 0.0M
2022-09-06 39.00 41.70 38.30 38.30 0.0M
2022-09-05 40.00 40.00 39.00 39.00 0.0M
2022-09-02 39.00 41.30 39.00 41.00 0.0M
2022-09-01 40.70 41.30 39.60 39.60 0.0M
2022-08-31 39.50 41.20 39.50 40.10 0.0M
2022-08-30 39.50 42.00 38.50 40.00 0.0M
2022-08-29 40.10 40.10 38.40 40.00 0.0M
2022-08-26 36.00 44.50 35.50 39.00 0.0M
2022-08-25 33.80 38.70 33.80 35.60 0.0M
2022-08-24 31.30 32.10 31.30 31.40 0.0M
2022-08-23 31.90 32.40 31.50 31.50 0.0M
2022-08-22 32.60 33.70 31.80 31.90 0.0M
2022-08-19 32.60 33.20 32.30 32.30 0.0M
2022-08-18 33.50 33.50 32.60 32.60 0.0M
2022-08-17 33.50 34.00 33.50 33.90 0.0M
2022-08-15 34.00 34.30 32.90 34.30 0.0M
2022-08-12 34.50 34.50 33.50 33.70 0.0M
2022-08-11 34.60 34.60 32.90 33.80 0.0M
2022-08-10 34.60 34.90 33.50 34.90 0.0M
2022-08-09 34.40 34.40 33.70 33.70 0.0M
2022-08-08 34.50 34.90 34.50 34.90 0.0M
2022-08-05 35.30 35.30 35.30 35.30 0.0M
2022-08-04 35.00 35.50 35.00 35.50 0.0M
2022-08-03 36.30 36.30 35.60 35.60 0.0M
2022-08-02 36.40 36.60 35.70 36.20 0.0M
2022-08-01 35.60 36.40 35.60 36.40 0.0M
2022-07-29 34.90 36.30 33.90 35.60 0.0M
2022-07-28 35.40 37.70 34.90 35.00 0.0M
2022-07-27 35.50 35.90 34.90 35.90 0.0M
2022-07-26 35.10 35.90 35.00 35.40 0.0M
2022-07-25 35.50 35.60 35.10 35.10 0.0M
2022-07-22 35.20 36.60 34.70 35.50 0.0M
2022-07-21 36.90 36.90 35.00 35.60 0.0M
2022-07-20 33.90 36.90 33.00 35.90 0.0M
2022-07-19 34.40 36.90 32.90 34.50 0.0M
2022-07-18 34.00 34.90 33.00 34.40 0.0M
2022-07-15 37.10 37.10 34.30 34.90 0.0M
2022-07-14 33.20 37.70 33.20 36.50 0.0M
2022-07-13 32.60 34.50 32.10 33.10 0.0M
2022-07-12 33.90 35.00 32.80 32.80 0.0M
2022-07-11 33.70 36.80 33.40 34.00 0.0M
2022-07-08 39.00 39.00 31.80 35.00 0.0M
2022-07-07 34.30 36.90 32.20 32.90 0.0M
2022-07-06 32.20 33.80 32.20 33.80 0.0M
2022-07-05 34.60 34.60 31.70 33.30 0.0M
2022-07-04 34.20 34.20 34.20 34.20 0.0M
2022-07-01 34.40 34.40 33.00 33.00 0.0M
2022-06-30 34.30 35.80 33.80 34.30 0.0M
2022-06-29 33.70 35.00 33.40 33.40 0.0M
2022-06-28 34.20 37.50 33.80 34.60 0.0M
2022-06-27 32.70 35.50 32.70 34.90 0.0M
2022-06-23 33.00 33.00 32.20 32.90 0.0M
2022-06-22 33.50 33.50 32.40 32.80 0.0M
2022-06-21 33.00 33.00 33.00 33.00 0.0M
2022-06-20 33.00 33.00 33.00 33.00 0.0M
2022-06-17 34.20 34.20 32.00 33.80 0.0M
2022-06-16 34.10 34.20 33.00 34.20 0.0M
2022-06-15 33.50 34.10 33.50 34.10 0.0M
2022-06-14 35.00 35.00 34.00 34.50 0.0M
2022-06-13 36.40 36.40 35.50 35.90 0.0M
2022-06-10 34.90 37.20 34.40 36.20 0.0M
2022-06-09 35.50 36.80 34.90 34.90 0.0M
2022-06-08 35.80 35.80 35.00 35.80 0.0M
2022-06-07 35.80 35.80 35.80 35.80 0.0M
2022-06-03 35.80 35.80 35.80 35.80 0.0M
2022-06-02 37.20 37.20 35.10 35.80 0.0M
2022-06-01 37.20 37.30 37.20 37.20 0.0M
2022-05-31 37.00 38.30 35.60 36.80 0.0M
2022-05-30 36.30 37.30 35.30 37.10 0.0M
2022-05-27 37.00 37.10 34.30 36.30 0.0M
2022-05-25 37.20 37.80 35.20 37.00 0.0M
2022-05-24 37.00 37.00 36.80 37.00 0.0M
2022-05-23 38.50 38.70 37.50 37.50 0.0M
2022-05-20 38.80 39.00 37.50 37.50 0.0M
2022-05-19 39.70 39.90 38.30 38.80 0.0M
2022-05-18 39.60 40.90 38.20 39.70 0.0M
2022-05-17 37.10 39.90 37.10 39.80 0.0M
2022-05-16 35.00 35.10 35.00 35.10 0.0M
2022-05-13 33.50 34.40 33.40 34.40 0.0M
2022-05-12 34.90 34.90 34.00 34.00 0.0M
2022-05-11 33.90 35.40 33.90 35.10 0.0M
2022-05-10 36.40 36.40 33.50 33.50 0.0M
2022-05-09 38.40 38.40 37.20 37.20 0.0M
2022-05-06 38.70 38.70 38.20 38.40 0.0M
2022-05-05 38.30 38.30 38.30 38.30 0.0M
2022-05-04 39.90 39.90 38.20 38.20 0.0M
2022-05-03 38.80 39.80 38.80 39.80 0.0M
2022-05-02 39.30 39.80 38.20 39.20 0.0M
2022-04-29 40.20 40.50 38.20 38.50 0.0M
2022-04-28 43.00 43.00 38.30 39.70 0.0M
2022-04-27 42.90 42.90 41.80 42.40 0.0M
2022-04-26 40.20 44.00 40.20 41.80 0.0M
2022-04-25 41.00 41.00 40.00 40.50 0.0M
2022-04-21 41.00 41.10 40.60 41.10 0.0M
2022-04-20 41.50 42.60 41.00 41.00 0.0M
2022-04-19 43.40 43.70 40.80 40.90 0.0M
2022-04-14 41.20 44.00 41.00 43.30 0.0M
2022-04-13 39.80 41.30 39.30 41.20 0.0M
2022-04-12 37.20 41.00 36.70 38.70 0.0M
2022-04-11 38.20 38.20 37.00 37.70 0.0M
2022-04-08 39.60 39.70 35.80 39.10 0.0M
2022-04-07 38.20 40.90 38.20 39.70 0.0M
2022-04-06 38.60 38.60 38.20 38.20 0.0M
2022-04-05 39.80 40.10 38.20 39.60 0.0M
2022-04-04 38.90 39.50 38.90 39.50 0.0M
2022-04-01 37.40 42.40 37.40 40.00 0.0M
2022-03-31 35.90 36.80 35.10 36.80 0.0M
2022-03-30 36.30 36.80 34.20 36.80 0.0M
2022-03-29 36.80 36.80 36.70 36.80 0.0M
2022-03-28 38.00 38.00 36.50 37.30 0.0M
2022-03-25 38.80 38.80 35.80 38.00 0.0M
2022-03-24 36.00 36.90 32.70 36.50 0.0M
2022-03-23 36.40 36.50 35.40 36.50 0.0M
2022-03-22 36.60 38.50 36.00 37.00 0.0M
2022-03-21 34.70 39.10 34.70 37.00 0.0M
2022-03-18 35.30 35.30 35.30 35.30 0.0M
2022-03-17 33.90 34.90 28.10 34.90 0.0M
2022-03-16 33.50 34.90 33.50 34.90 0.0M
2022-03-15 32.90 33.00 32.90 33.00 0.0M
2022-03-14 34.10 34.60 32.90 32.90 0.0M
2022-03-11 33.50 33.60 33.10 33.60 0.0M
2022-03-10 33.00 33.10 33.00 33.10 0.0M
2022-03-09 32.30 32.80 32.30 32.60 0.0M
2022-03-08 32.00 32.30 32.00 32.30 0.0M
2022-03-07 34.10 34.10 30.00 32.30 0.0M
2022-03-04 34.80 35.30 33.60 34.20 0.0M
2022-03-03 34.00 36.00 34.00 35.50 0.0M
2022-03-02 35.00 35.00 34.00 34.00 0.0M
2022-03-01 35.00 35.50 35.00 35.00 0.0M
2022-02-28 33.90 34.50 32.60 34.50 0.0M
2022-02-25 31.90 34.80 31.90 34.10 0.0M
2022-02-24 35.10 35.10 30.60 33.30 0.0M
2022-02-23 34.10 36.00 34.10 35.90 0.0M
2022-02-22 34.60 36.20 34.60 34.80 0.0M
2022-02-21 37.90 37.90 33.00 35.20 0.0M
2022-02-18 36.60 38.40 35.00 37.80 0.0M
2022-02-17 35.90 36.60 35.90 36.60 0.0M
2022-02-16 37.00 37.20 37.00 37.20 0.0M
2022-02-15 36.60 38.30 35.90 35.90 0.0M
2022-02-14 37.90 37.90 36.40 36.60 0.0M
2022-02-11 39.50 40.30 38.40 39.40 0.0M
2022-02-10 40.20 42.00 38.60 40.80 0.0M
2022-02-09 41.80 43.90 40.10 40.10 0.0M
2022-02-08 42.70 44.00 41.00 43.00 0.0M
2022-02-07 41.60 45.00 36.90 44.40 0.0M
2022-02-04 39.10 46.30 39.10 41.60 0.0M
2022-02-03 38.10 38.20 36.60 36.70 0.0M
2022-02-02 37.90 38.50 37.00 37.50 0.0M
2022-02-01 38.20 39.50 37.00 37.00 0.0M
2022-01-31 36.80 41.60 36.80 37.80 0.0M
2022-01-28 38.80 38.80 35.70 36.20 0.0M
2022-01-27 34.90 38.80 34.40 38.80 0.0M
2022-01-26 35.60 35.60 31.70 35.20 0.0M
2022-01-25 33.70 35.00 33.70 35.00 0.0M
2022-01-24 35.00 35.00 32.00 33.30 0.0M
2022-01-21 35.00 36.30 34.60 34.60 0.0M
2022-01-20 34.50 35.50 34.50 35.00 0.0M
2022-01-19 35.80 36.70 34.10 34.90 0.0M
2022-01-18 35.00 36.70 31.10 36.70 0.0M
2022-01-17 39.80 39.80 35.10 36.30 0.0M
2022-01-14 36.00 40.30 35.60 40.30 0.0M
2022-01-13 36.70 37.90 35.20 37.70 0.0M
2022-01-12 36.70 36.90 36.70 36.90 0.0M
2022-01-11 37.00 38.40 37.00 38.40 0.0M
2022-01-10 36.80 37.10 35.90 37.10 0.0M
2022-01-07 39.00 39.30 36.40 37.60 0.0M
2022-01-05 39.60 39.60 38.10 38.10 0.0M
2022-01-04 38.10 38.70 38.10 38.10 0.0M
2022-01-03 38.00 38.80 37.70 38.80 0.0M