Haypp Group AB (HAYPP)

HAYPP
🏛️ Schweden →
164.80
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 165.00 165.40 160.20 164.80 0.0M
2025-09-30 163.00 166.00 162.00 164.00 0.0M
2025-09-29 165.80 166.40 162.00 163.40 0.0M
2025-09-26 167.60 170.20 164.40 164.80 0.0M
2025-09-25 160.80 167.20 160.80 165.00 0.0M
2025-09-24 164.40 167.20 160.60 160.60 0.0M
2025-09-23 174.80 174.80 164.40 164.40 0.0M
2025-09-22 173.60 176.60 169.80 172.00 0.0M
2025-09-19 175.00 179.00 168.40 175.40 0.2M
2025-09-18 171.20 175.80 168.00 175.00 0.1M
2025-09-17 173.00 173.80 168.40 170.60 0.0M
2025-09-16 171.20 175.40 171.20 171.40 0.1M
2025-09-15 182.00 182.00 167.60 172.20 0.1M
2025-09-12 182.20 185.00 178.40 180.80 0.0M
2025-09-11 178.00 186.00 177.00 182.60 0.0M
2025-09-10 174.60 184.40 172.60 179.20 0.1M
2025-09-09 178.00 178.60 169.20 176.00 0.0M
2025-09-08 169.80 178.00 169.20 178.00 0.1M
2025-09-05 162.40 176.60 161.40 172.00 0.2M
2025-09-04 150.40 156.20 148.60 153.80 0.0M
2025-09-03 147.00 151.00 145.40 150.00 0.0M
2025-09-02 146.40 149.00 143.60 147.00 0.0M
2025-09-01 151.20 151.40 144.20 147.40 0.0M
2025-08-29 144.40 156.00 143.20 152.40 0.1M
2025-08-28 145.00 145.00 138.40 143.00 0.0M
2025-08-27 141.80 146.60 141.00 145.80 0.1M
2025-08-26 146.80 146.80 142.00 142.00 0.1M
2025-08-25 147.00 148.00 142.00 145.40 0.0M
2025-08-22 148.80 149.80 146.40 147.60 0.0M
2025-08-21 142.40 149.00 142.20 147.80 0.0M
2025-08-20 140.60 143.20 138.20 142.00 0.0M
2025-08-19 139.40 140.80 137.40 140.00 0.0M
2025-08-18 139.80 144.00 137.00 139.60 0.1M
2025-08-15 150.00 151.40 139.00 140.20 0.1M
2025-08-14 150.20 151.80 148.40 150.00 0.0M
2025-08-13 141.00 151.00 141.00 147.00 0.0M
2025-08-12 139.20 144.60 139.20 140.00 0.0M
2025-08-11 140.60 143.00 138.60 140.00 0.0M
2025-08-08 134.80 143.60 133.00 140.80 0.1M
2025-08-07 141.20 145.00 131.60 135.00 0.3M
2025-08-06 149.60 153.00 144.60 147.00 0.1M
2025-08-05 156.00 156.00 146.80 148.60 0.0M
2025-08-04 154.00 157.20 152.80 155.20 0.0M
2025-08-01 154.40 157.00 151.40 152.20 0.0M
2025-07-31 147.80 153.00 147.00 153.00 0.0M
2025-07-30 146.20 147.60 143.00 146.60 0.0M
2025-07-29 146.40 146.40 146.40 146.40 0.0M
2025-07-28 153.40 153.80 147.20 148.80 0.0M
2025-07-25 154.20 156.20 151.20 153.40 0.0M
2025-07-24 152.20 158.40 150.80 158.40 0.0M
2025-07-23 156.20 157.60 153.00 153.40 0.0M
2025-07-22 155.80 159.60 150.60 156.80 0.0M
2025-07-21 158.00 158.40 154.60 157.00 0.0M
2025-07-18 158.40 164.00 155.20 158.20 0.0M
2025-07-17 161.40 161.40 156.60 157.80 0.1M
2025-07-16 164.20 165.00 160.00 161.20 0.0M
2025-07-15 162.00 165.00 161.60 164.20 0.1M
2025-07-14 160.40 162.60 157.40 161.40 0.1M
2025-07-11 153.80 161.20 153.80 160.00 0.1M
2025-07-10 152.60 162.00 149.60 153.60 0.1M
2025-07-09 150.40 154.00 146.00 151.80 0.1M
2025-07-08 146.80 153.20 144.00 148.20 0.1M
2025-07-07 139.80 149.60 139.80 146.80 0.1M
2025-07-04 135.00 137.00 132.40 135.40 0.1M
2025-07-03 135.00 137.80 132.20 133.20 0.0M
2025-07-02 143.60 143.60 130.00 134.80 0.1M
2025-07-01 135.00 144.40 135.00 138.60 0.1M
2025-06-30 125.40 136.40 125.00 133.60 0.1M
2025-06-27 127.40 130.00 125.40 125.40 0.0M
2025-06-26 126.40 131.00 126.20 127.60 0.0M
2025-06-25 125.20 127.40 125.00 125.40 0.1M
2025-06-24 130.00 130.00 125.00 125.20 0.1M
2025-06-23 125.00 130.60 125.00 127.60 0.1M
2025-06-19 127.40 131.40 125.80 125.80 0.1M
2025-06-18 125.40 129.60 125.00 125.80 0.0M
2025-06-17 119.80 127.20 118.00 125.80 0.1M
2025-06-16 117.80 119.80 115.60 116.40 0.0M
2025-06-13 116.60 119.60 115.00 117.40 0.0M
2025-06-12 118.00 120.00 114.40 117.20 0.0M
2025-06-11 120.80 121.80 116.60 118.80 0.0M
2025-06-10 120.60 123.60 118.00 120.80 0.0M
2025-06-09 119.80 125.60 118.00 120.60 0.0M
2025-06-05 120.00 120.00 117.60 119.00 0.0M
2025-06-04 117.60 122.00 117.60 120.80 0.0M
2025-06-03 114.00 119.20 113.80 118.40 0.0M
2025-06-02 110.60 117.00 107.80 114.00 0.1M
2025-05-30 108.60 117.80 108.60 110.00 0.1M
2025-05-28 106.20 108.00 105.00 107.60 0.0M
2025-05-27 103.80 106.00 103.00 106.00 0.0M
2025-05-26 106.40 106.40 103.40 104.60 0.0M
2025-05-23 106.60 108.20 103.40 107.00 0.0M
2025-05-22 108.00 108.00 104.40 106.40 0.0M
2025-05-21 109.20 110.20 107.00 108.40 0.0M
2025-05-20 112.40 113.00 107.80 108.40 0.1M
2025-05-19 105.20 109.00 103.40 108.00 0.0M
2025-05-16 105.60 107.40 102.00 105.40 0.1M
2025-05-15 111.80 116.40 105.80 107.20 0.3M
2025-05-14 119.40 119.40 109.00 112.00 1.1M
2025-05-13 114.00 120.00 114.00 120.00 0.1M
2025-05-12 115.00 115.80 108.80 113.40 0.1M
2025-05-09 113.40 117.20 112.20 115.40 0.1M
2025-05-08 120.00 120.00 107.80 113.60 0.3M
2025-05-07 110.60 122.60 108.60 120.40 0.4M
2025-05-06 105.00 115.60 95.20 113.00 0.2M
2025-05-05 110.00 110.00 104.20 107.00 0.1M
2025-05-02 101.80 111.80 101.80 110.00 0.2M
2025-04-30 101.60 104.60 101.40 101.80 0.0M
2025-04-29 100.00 102.00 99.40 102.00 0.0M
2025-04-28 99.60 100.00 97.60 99.40 0.0M
2025-04-25 100.20 102.60 97.10 99.60 0.0M
2025-04-24 102.60 102.60 98.70 100.00 0.0M
2025-04-23 100.20 102.20 100.00 101.00 0.0M
2025-04-22 101.00 101.20 99.30 99.60 0.0M
2025-04-17 99.70 101.40 98.80 100.20 0.0M
2025-04-16 100.80 101.60 97.90 100.00 0.0M
2025-04-15 103.00 103.00 99.90 100.60 0.1M
2025-04-14 102.80 103.80 100.60 101.00 0.0M
2025-04-11 100.00 103.00 97.70 101.00 0.0M
2025-04-10 101.00 104.80 98.60 100.20 0.1M
2025-04-09 96.20 102.60 94.00 97.30 0.1M
2025-04-08 91.00 102.60 91.00 95.00 0.1M
2025-04-07 80.00 92.60 80.00 90.20 0.1M
2025-04-04 98.00 98.00 90.80 91.20 0.1M
2025-04-03 89.80 98.00 88.80 98.00 0.2M
2025-04-02 91.00 91.00 89.00 90.60 0.0M
2025-04-01 87.00 92.00 86.40 91.60 0.2M
2025-03-31 88.60 89.80 86.00 87.40 0.1M
2025-03-28 87.40 89.00 86.00 88.60 0.2M
2025-03-27 87.60 89.60 87.00 88.00 0.0M
2025-03-26 88.00 88.80 87.20 87.80 0.0M
2025-03-25 88.80 88.80 87.20 87.40 0.0M
2025-03-24 88.60 91.20 88.60 88.80 0.0M
2025-03-21 88.20 89.60 86.60 89.60 0.0M
2025-03-20 88.00 90.00 86.60 87.00 0.0M
2025-03-19 87.00 88.80 86.40 88.60 0.0M
2025-03-18 87.80 90.40 87.00 89.00 0.0M
2025-03-17 90.40 91.00 88.00 88.00 0.0M
2025-03-14 87.20 91.80 86.40 91.40 0.0M
2025-03-13 88.40 89.00 85.40 87.60 0.1M
2025-03-12 90.40 91.00 88.60 89.80 0.0M
2025-03-11 91.80 91.80 88.00 90.40 0.0M
2025-03-10 90.20 92.60 90.00 91.00 0.0M
2025-03-07 91.60 92.00 88.00 92.00 0.0M
2025-03-06 91.00 91.60 89.00 89.20 0.0M
2025-03-05 90.00 92.60 89.60 90.00 0.0M
2025-03-04 90.00 92.40 87.40 89.40 0.1M
2025-03-03 90.80 92.60 90.60 90.60 0.0M
2025-02-28 93.40 93.60 89.80 89.80 0.0M
2025-02-27 94.20 96.80 91.20 93.00 0.0M
2025-02-26 98.20 102.50 92.80 94.00 0.1M
2025-02-25 92.60 96.80 92.60 95.00 0.0M
2025-02-24 90.00 93.00 90.00 92.20 0.0M
2025-02-21 87.80 90.00 86.60 89.20 0.0M
2025-02-20 88.00 89.20 85.60 87.80 0.1M
2025-02-19 88.20 89.60 85.80 88.00 0.1M
2025-02-18 87.80 89.20 86.40 88.00 0.0M
2025-02-17 88.80 91.40 86.80 86.80 0.1M
2025-02-14 89.60 89.80 86.40 88.40 0.1M
2025-02-13 79.40 90.00 79.00 89.60 0.2M
2025-02-12 77.00 77.40 72.40 76.60 0.1M
2025-02-11 79.40 81.60 72.20 77.20 0.1M
2025-02-10 78.00 80.00 78.00 79.40 0.1M
2025-02-07 76.60 83.40 74.40 77.80 0.1M
2025-02-06 73.60 78.00 72.00 76.40 0.0M
2025-02-05 68.60 79.60 67.40 74.00 0.2M
2025-02-04 67.00 68.60 64.80 68.20 0.0M
2025-02-03 65.80 66.40 63.00 66.40 0.1M
2025-01-31 67.00 67.20 65.40 66.40 0.0M
2025-01-30 65.60 67.20 65.40 65.40 0.0M
2025-01-29 64.20 66.20 64.20 65.40 0.1M
2025-01-28 65.00 66.60 64.00 64.80 0.0M
2025-01-27 66.00 66.60 63.60 64.60 0.0M
2025-01-24 66.20 67.00 65.40 66.00 0.0M
2025-01-23 67.00 67.20 65.40 66.20 0.1M
2025-01-22 65.60 67.60 64.80 66.00 0.1M
2025-01-21 67.20 67.40 64.00 65.60 0.1M
2025-01-20 70.40 71.20 65.40 66.00 0.1M
2025-01-17 70.80 70.80 68.40 70.40 0.1M
2025-01-16 67.60 69.20 66.00 68.00 0.1M
2025-01-15 64.00 67.00 63.60 67.00 0.0M
2025-01-14 61.60 64.20 60.40 64.20 0.0M
2025-01-13 59.60 62.80 59.60 61.60 0.1M
2025-01-10 60.00 61.20 59.60 60.00 0.1M
2025-01-09 60.20 60.80 59.80 60.40 0.0M
2025-01-08 60.00 60.60 60.00 60.40 0.0M
2025-01-07 60.00 60.60 59.00 60.00 0.1M
2025-01-03 61.00 61.00 58.40 59.80 0.1M
2025-01-02 60.40 61.20 59.80 60.60 0.0M