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
2023-12-29 29.80 30.50 29.70 29.70 0.0M
2023-12-28 30.30 30.70 29.70 30.10 0.0M
2023-12-27 29.70 32.00 29.70 31.20 0.0M
2023-12-22 29.80 29.80 29.30 29.30 0.0M
2023-12-21 29.30 29.30 29.20 29.20 0.0M
2023-12-20 29.60 29.70 29.00 29.70 0.0M
2023-12-19 30.10 30.10 29.70 30.00 0.0M
2023-12-18 30.20 30.20 30.20 30.20 0.0M
2023-12-15 30.70 30.80 30.60 30.60 0.0M
2023-12-14 30.60 32.10 30.00 32.10 0.0M
2023-12-13 31.00 31.00 31.00 31.00 0.0M
2023-12-12 30.50 30.50 30.50 30.50 0.0M
2023-12-11 30.60 30.60 30.10 30.10 0.0M
2023-12-08 30.00 30.50 30.00 30.50 0.0M
2023-12-07 31.60 31.60 30.00 30.00 0.0M
2023-12-06 31.20 31.20 31.10 31.10 0.0M
2023-12-05 32.10 32.10 32.10 32.10 0.0M
2023-12-04 28.20 31.70 28.20 31.70 0.0M
2023-11-30 31.00 31.00 30.20 30.60 0.0M
2023-11-29 30.20 31.00 29.90 31.00 0.0M
2023-11-28 30.10 30.70 29.50 30.60 0.0M
2023-11-27 30.50 30.50 29.90 30.10 0.0M
2023-11-24 31.10 31.10 31.00 31.00 0.0M
2023-11-23 30.50 30.60 30.50 30.60 0.0M
2023-11-21 30.30 30.30 30.30 30.30 0.0M
2023-11-20 31.10 31.10 30.20 30.60 0.0M
2023-11-17 32.00 32.00 31.60 31.60 0.0M
2023-11-15 31.70 32.20 31.70 32.20 0.0M
2023-11-14 32.70 32.80 32.10 32.10 0.0M
2023-11-13 31.40 32.20 31.40 32.20 0.0M
2023-11-10 29.70 30.10 29.30 30.00 0.0M
2023-11-09 29.70 30.30 29.70 30.30 0.0M
2023-11-08 30.50 30.50 30.00 30.00 0.0M
2023-11-07 30.50 30.50 30.50 30.50 0.0M
2023-11-06 30.90 30.90 30.20 30.60 0.0M
2023-11-03 30.90 30.90 30.90 30.90 0.0M
2023-11-02 30.50 30.90 30.50 30.90 0.0M
2023-11-01 29.90 30.50 29.90 30.50 0.0M
2023-10-31 30.50 31.30 29.80 29.80 0.0M
2023-10-30 31.30 31.30 30.50 30.80 0.0M
2023-10-27 31.60 32.00 31.60 32.00 0.0M
2023-10-26 31.60 31.70 31.60 31.70 0.0M
2023-10-25 31.30 31.30 31.00 31.00 0.0M
2023-10-24 31.10 31.10 30.60 31.00 0.0M
2023-10-20 30.60 31.40 30.30 31.40 0.0M
2023-10-19 31.00 31.00 30.80 30.80 0.0M
2023-10-18 31.70 31.80 31.70 31.80 0.0M
2023-10-17 31.50 31.50 31.50 31.50 0.0M
2023-10-16 31.10 31.50 29.60 31.50 0.0M
2023-10-13 31.60 31.60 30.90 31.00 0.0M
2023-10-12 31.60 31.70 31.60 31.60 0.0M
2023-10-10 30.90 31.60 30.90 31.50 0.0M
2023-10-09 31.60 31.60 30.50 30.50 0.0M
2023-10-05 31.60 31.60 31.60 31.60 0.0M
2023-10-04 31.60 31.60 30.80 31.30 0.0M
2023-10-03 31.10 31.10 31.10 31.10 0.0M
2023-09-28 31.80 31.80 31.80 31.80 0.0M
2023-09-27 31.80 31.80 31.80 31.80 0.0M
2023-09-26 31.50 31.80 31.30 31.80 0.0M
2023-09-25 32.00 32.00 32.00 32.00 0.0M
2023-09-22 31.80 32.10 30.90 31.80 0.0M
2023-09-21 31.20 31.80 31.20 31.80 0.0M
2023-09-20 31.70 31.90 30.90 31.90 0.0M
2023-09-19 31.80 32.40 31.80 32.40 0.0M
2023-09-18 31.50 31.50 30.90 31.50 0.0M
2023-09-15 32.60 32.60 31.90 31.90 0.0M
2023-09-14 32.60 32.60 32.60 32.60 0.0M
2023-09-13 32.30 33.10 32.20 32.20 0.0M
2023-09-12 32.70 32.70 32.70 32.70 0.0M
2023-09-11 33.50 34.20 32.40 33.50 0.0M
2023-09-08 33.00 33.40 33.00 33.40 0.0M
2023-09-07 33.30 33.70 33.00 33.00 0.0M
2023-09-06 32.80 32.80 32.80 32.80 0.0M
2023-09-05 31.90 31.90 31.90 31.90 0.0M
2023-09-04 31.70 32.30 30.90 32.30 0.0M
2023-09-01 32.80 32.80 31.80 31.80 0.0M
2023-08-31 32.70 33.10 32.70 33.10 0.0M
2023-08-30 32.80 32.80 32.60 32.60 0.0M
2023-08-28 34.70 34.70 31.90 33.00 0.0M
2023-08-25 33.80 34.40 33.80 34.20 0.0M
2023-08-24 33.30 33.30 33.30 33.30 0.0M
2023-08-22 34.30 34.30 33.00 33.60 0.0M
2023-08-21 35.40 35.40 34.70 34.70 0.0M
2023-08-18 41.90 41.90 35.40 36.60 0.0M
2023-08-17 30.70 45.00 30.70 38.90 0.0M
2023-08-16 30.90 30.90 30.90 30.90 0.0M
2023-08-15 30.60 31.10 30.30 30.30 0.0M
2023-08-14 30.20 31.00 30.20 31.00 0.0M
2023-08-11 29.50 29.50 29.40 29.40 0.0M
2023-08-10 31.40 31.40 29.10 30.50 0.0M
2023-08-09 31.10 31.80 31.10 31.80 0.0M
2023-08-08 30.00 31.00 30.00 31.00 0.0M
2023-08-07 29.70 30.10 29.70 30.10 0.0M
2023-08-04 30.40 30.50 30.00 30.10 0.0M
2023-08-02 30.90 30.90 30.10 30.10 0.0M
2023-08-01 30.00 30.90 30.00 30.90 0.0M
2023-07-31 30.30 30.50 29.40 29.90 0.0M
2023-07-28 30.60 30.90 29.80 30.00 0.0M
2023-07-27 31.00 31.00 30.90 30.90 0.0M
2023-07-25 30.90 31.00 30.70 31.00 0.0M
2023-07-21 30.40 31.00 30.40 30.40 0.0M
2023-07-20 30.50 30.50 30.50 30.50 0.0M
2023-07-19 30.40 30.40 30.40 30.40 0.0M
2023-07-17 30.40 31.10 30.40 30.70 0.0M
2023-07-13 29.90 30.10 29.90 30.00 0.0M
2023-07-12 29.80 29.80 29.80 29.80 0.0M
2023-07-10 30.00 30.00 30.00 30.00 0.0M
2023-07-07 29.90 30.00 29.80 30.00 0.0M
2023-07-06 30.20 30.20 30.20 30.20 0.0M
2023-07-04 30.90 30.90 29.60 30.10 0.0M
2023-07-03 30.90 30.90 30.30 30.30 0.0M
2023-06-30 30.00 30.50 29.90 30.50 0.0M
2023-06-28 30.10 30.70 30.10 30.60 0.0M
2023-06-22 30.10 30.40 30.10 30.40 0.0M
2023-06-21 29.80 30.00 29.80 30.00 0.0M
2023-06-20 30.20 30.20 30.20 30.20 0.0M
2023-06-19 30.70 30.70 30.30 30.60 0.0M
2023-06-16 30.80 30.80 30.20 30.30 0.0M
2023-06-15 30.80 31.10 30.80 31.10 0.0M
2023-06-12 31.00 31.10 30.70 31.10 0.0M
2023-06-09 30.80 31.30 30.70 31.30 0.0M
2023-06-08 31.10 31.10 30.10 31.00 0.0M
2023-06-07 32.50 32.50 31.50 31.50 0.0M
2023-06-05 30.20 30.70 30.10 30.70 0.0M
2023-06-02 30.70 30.90 30.00 30.50 0.0M
2023-06-01 30.60 30.60 30.50 30.60 0.0M
2023-05-31 31.70 31.70 31.70 31.70 0.0M
2023-05-30 31.50 33.80 31.30 31.50 0.0M
2023-05-29 31.90 31.90 30.40 30.80 0.0M
2023-05-26 31.10 31.50 30.10 31.00 0.0M
2023-05-25 32.20 32.20 30.70 30.70 0.0M
2023-05-24 31.30 32.50 30.70 32.50 0.0M
2023-05-23 31.20 32.50 31.20 32.50 0.0M
2023-05-22 31.00 32.90 30.50 31.20 0.0M
2023-05-19 31.00 31.50 28.30 31.00 0.0M
2023-05-17 31.40 31.40 31.40 31.40 0.0M
2023-05-16 31.80 31.80 31.70 31.70 0.0M
2023-05-15 32.30 32.30 32.10 32.10 0.0M
2023-05-12 32.20 32.70 32.20 32.30 0.0M
2023-05-11 30.50 32.70 30.50 32.50 0.0M
2023-05-10 30.90 31.10 30.60 30.70 0.0M
2023-05-09 31.50 31.50 30.70 31.50 0.0M
2023-05-08 32.00 32.50 32.00 32.00 0.0M
2023-05-05 31.10 31.70 30.80 31.60 0.0M
2023-05-04 31.40 31.40 31.20 31.20 0.0M
2023-05-02 31.50 32.50 31.50 31.60 0.0M
2023-04-28 30.60 31.50 30.60 31.50 0.0M
2023-04-27 31.90 31.90 30.00 30.80 0.0M
2023-04-26 30.80 31.50 30.80 31.50 0.0M
2023-04-25 31.10 31.50 30.50 31.20 0.0M
2023-04-24 31.00 31.10 31.00 31.10 0.0M
2023-04-21 30.50 30.50 30.50 30.50 0.0M
2023-04-20 31.00 31.00 30.60 30.60 0.0M
2023-04-19 31.20 31.30 31.20 31.30 0.0M
2023-04-18 31.30 31.30 30.80 31.00 0.0M
2023-04-17 30.50 31.50 30.50 31.50 0.0M
2023-04-14 30.10 32.50 30.10 31.00 0.0M
2023-04-13 30.50 30.70 30.00 30.70 0.0M
2023-04-12 30.80 30.90 30.80 30.90 0.0M
2023-04-11 31.30 34.50 30.70 31.30 0.0M
2023-04-06 30.80 30.80 30.80 30.80 0.0M
2023-04-05 30.70 31.60 30.70 31.40 0.0M
2023-04-04 29.20 32.00 29.20 32.00 0.0M
2023-04-03 30.30 30.30 30.20 30.20 0.0M
2023-03-31 30.20 31.90 30.20 30.80 0.0M
2023-03-30 30.90 31.50 30.80 30.80 0.0M
2023-03-29 30.90 32.20 30.40 31.70 0.0M
2023-03-28 31.10 31.80 30.70 30.90 0.0M
2023-03-27 31.60 32.00 30.30 31.60 0.0M
2023-03-24 30.60 32.40 30.60 31.20 0.0M
2023-03-22 30.90 31.80 30.90 31.00 0.0M
2023-03-21 31.50 32.20 30.90 30.90 0.0M
2023-03-20 31.40 32.20 31.00 32.20 0.0M
2023-03-17 32.40 34.00 31.40 31.40 0.0M
2023-03-16 32.00 32.00 31.00 31.90 0.0M
2023-03-15 33.40 33.40 31.90 32.60 0.0M
2023-03-14 33.30 34.10 32.90 33.80 0.0M
2023-03-13 33.00 33.20 32.00 33.10 0.0M
2023-03-10 34.20 34.20 32.20 33.40 0.0M
2023-03-09 34.70 34.70 34.10 34.10 0.0M
2023-03-08 34.40 35.30 34.20 34.20 0.0M
2023-03-07 34.30 34.30 34.30 34.30 0.0M
2023-03-06 33.80 33.90 33.40 33.90 0.0M
2023-03-03 33.60 34.00 33.30 34.00 0.0M
2023-03-02 34.00 34.00 32.60 34.00 0.0M
2023-02-28 33.70 34.40 33.60 34.20 0.0M
2023-02-27 34.10 34.60 34.10 34.60 0.0M
2023-02-24 35.00 35.60 35.00 35.10 0.0M
2023-02-23 35.20 35.20 34.60 34.60 0.0M
2023-02-22 35.80 35.80 35.30 35.30 0.0M
2023-02-21 35.90 35.90 35.40 35.40 0.0M
2023-02-20 35.40 35.40 35.40 35.40 0.0M
2023-02-17 36.30 36.30 36.20 36.20 0.0M
2023-02-16 35.20 36.20 35.20 35.70 0.0M
2023-02-15 35.10 35.50 35.10 35.50 0.0M
2023-02-14 35.60 35.60 35.60 35.60 0.0M
2023-02-13 35.60 36.10 35.00 36.10 0.0M
2023-02-10 36.00 36.00 35.60 35.60 0.0M
2023-02-09 36.60 36.60 36.00 36.60 0.0M
2023-02-08 36.30 36.30 36.30 36.30 0.0M
2023-02-07 37.10 37.10 37.10 37.10 0.0M
2023-02-06 36.80 37.60 36.70 36.70 0.0M
2023-02-03 37.40 37.80 36.00 37.20 0.0M
2023-02-02 38.90 38.90 37.80 37.80 0.0M
2023-02-01 37.10 37.90 37.10 37.90 0.0M
2023-01-31 37.10 37.10 37.10 37.10 0.0M
2023-01-30 38.00 38.00 37.50 38.00 0.0M
2023-01-27 37.50 37.90 37.10 37.90 0.0M
2023-01-26 37.10 37.20 35.60 37.20 0.0M
2023-01-25 37.50 37.50 37.10 37.10 0.0M
2023-01-24 37.40 37.90 37.10 37.90 0.0M
2023-01-23 38.40 38.40 35.50 37.20 0.0M
2023-01-20 37.20 38.40 37.20 38.40 0.0M
2023-01-19 35.70 36.70 35.70 36.70 0.0M
2023-01-18 36.10 36.20 34.70 36.20 0.0M
2023-01-17 35.90 36.70 35.20 36.70 0.0M
2023-01-16 36.20 36.30 35.80 36.30 0.0M
2023-01-13 36.20 36.60 35.80 36.60 0.0M
2023-01-12 35.50 37.10 35.50 37.10 0.0M
2023-01-11 36.00 36.40 35.40 35.40 0.0M
2023-01-10 35.60 36.60 35.50 36.60 0.0M
2023-01-09 35.00 36.50 35.00 36.00 0.0M
2023-01-05 35.90 36.00 35.20 35.90 0.0M
2023-01-04 35.90 36.00 35.20 35.20 0.0M
2023-01-03 36.10 36.60 35.50 35.90 0.0M
2023-01-02 37.10 37.10 36.50 36.50 0.0M