IAR Systems Group B (IARb)

IARb
🏛️ Schweden →
176.60
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
2021-12-30 110.00 119.80 109.00 117.80 0.1M
2021-12-29 111.80 112.00 108.20 110.20 0.0M
2021-12-28 107.60 113.60 107.00 111.60 0.0M
2021-12-27 109.00 110.80 107.40 107.60 0.0M
2021-12-23 105.60 112.00 105.20 110.40 0.0M
2021-12-22 107.20 108.80 104.40 104.40 0.0M
2021-12-21 103.00 109.40 101.20 106.40 0.1M
2021-12-20 90.30 103.40 90.00 102.80 0.0M
2021-12-17 89.10 94.10 86.50 90.40 0.0M
2021-12-16 91.00 92.30 89.10 89.10 0.0M
2021-12-15 91.50 91.90 90.60 91.00 0.0M
2021-12-14 95.70 98.10 91.50 91.50 0.0M
2021-12-13 95.50 98.50 94.20 95.70 0.0M
2021-12-10 94.40 95.50 94.40 95.50 0.0M
2021-12-09 95.00 98.50 92.80 94.40 0.0M
2021-12-08 92.70 99.40 92.70 96.90 0.0M
2021-12-07 93.00 93.50 92.60 92.70 0.1M
2021-12-06 92.60 93.50 92.60 92.60 0.0M
2021-12-03 92.60 93.00 92.60 92.60 0.0M
2021-12-02 95.60 95.60 92.50 92.60 0.0M
2021-12-01 96.00 96.00 95.00 96.00 0.0M
2021-11-30 96.00 97.20 95.90 96.00 0.0M
2021-11-29 94.90 97.80 94.90 97.70 0.1M
2021-11-26 96.00 96.80 94.00 95.80 0.0M
2021-11-25 101.80 102.00 96.70 97.00 0.1M
2021-11-24 103.80 103.80 101.40 102.00 0.0M
2021-11-23 103.20 104.00 100.40 103.80 0.0M
2021-11-22 104.00 104.00 102.80 103.20 0.0M
2021-11-19 107.60 108.80 102.60 103.40 0.0M
2021-11-18 108.00 108.00 100.00 104.20 0.0M
2021-11-17 103.40 106.80 103.40 106.60 0.0M
2021-11-16 101.80 103.80 101.20 102.80 0.0M
2021-11-15 96.10 102.80 96.10 101.60 0.1M
2021-11-12 95.00 95.00 94.00 94.70 0.0M
2021-11-11 96.90 96.90 94.40 95.40 0.0M
2021-11-10 96.30 96.30 94.00 96.00 0.0M
2021-11-09 95.40 96.30 94.90 96.30 0.0M
2021-11-08 97.40 97.40 95.50 96.30 0.0M
2021-11-05 97.00 97.40 96.50 97.40 0.0M
2021-11-04 99.00 99.00 96.40 96.50 0.0M
2021-11-03 100.00 101.80 98.00 99.00 0.0M
2021-11-02 98.60 100.00 98.50 100.00 0.0M
2021-11-01 96.90 100.00 95.30 98.60 0.0M
2021-10-29 94.80 97.80 94.70 96.90 0.0M
2021-10-28 93.60 94.90 92.40 94.80 0.0M
2021-10-27 94.00 94.90 91.30 93.60 0.0M
2021-10-26 93.20 94.00 91.10 93.90 0.0M
2021-10-25 100.00 100.00 92.00 93.20 0.0M
2021-10-22 98.40 98.50 95.90 95.90 0.0M
2021-10-21 100.00 100.00 96.60 98.40 0.0M
2021-10-20 104.60 104.60 99.00 100.00 0.0M
2021-10-19 105.00 106.60 101.20 104.60 0.0M
2021-10-18 97.80 106.60 97.80 105.00 0.0M
2021-10-15 98.20 99.40 96.10 97.80 0.0M
2021-10-14 97.80 98.90 96.90 98.20 0.0M
2021-10-13 96.00 99.40 96.00 97.80 0.0M
2021-10-12 95.20 97.00 95.20 95.20 0.0M
2021-10-11 96.00 96.90 95.20 96.40 0.0M
2021-10-08 96.10 96.50 94.90 96.00 0.0M
2021-10-07 96.80 97.80 95.00 96.00 0.0M
2021-10-06 99.00 99.00 96.00 96.50 0.0M
2021-10-05 100.00 100.80 98.20 98.60 0.0M
2021-10-04 100.20 101.60 100.00 100.00 0.0M
2021-10-01 100.00 102.80 98.20 100.00 0.0M
2021-09-30 101.00 103.20 99.30 100.00 0.0M
2021-09-29 102.00 102.60 101.00 101.00 0.0M
2021-09-28 104.00 104.00 102.40 102.60 0.0M
2021-09-27 102.80 104.00 102.00 104.00 0.0M
2021-09-24 102.00 103.60 101.40 102.80 0.0M
2021-09-23 102.20 103.80 101.40 102.60 0.0M
2021-09-22 102.00 103.20 101.60 103.20 0.0M
2021-09-21 103.00 104.00 101.40 101.40 0.0M
2021-09-20 107.60 107.60 103.00 103.80 0.0M
2021-09-17 110.00 110.00 106.00 107.60 0.0M
2021-09-16 107.00 108.60 106.40 107.40 0.0M
2021-09-15 107.00 110.80 106.00 107.80 0.0M
2021-09-14 108.60 109.00 107.00 108.00 0.0M
2021-09-13 109.80 109.80 109.00 109.00 0.0M
2021-09-10 110.00 110.60 109.80 109.80 0.0M
2021-09-09 111.80 111.80 110.00 110.00 0.0M
2021-09-08 110.60 112.00 110.40 111.80 0.0M
2021-09-07 113.00 114.80 111.00 113.40 0.0M
2021-09-06 112.60 114.00 109.00 112.60 0.0M
2021-09-03 113.40 115.00 110.00 112.60 0.0M
2021-09-02 112.20 114.80 107.20 112.40 0.6M
2021-09-01 110.00 112.20 107.00 107.00 0.1M
2021-08-31 111.00 115.40 109.80 109.80 0.1M
2021-08-30 114.60 115.60 111.00 112.20 0.0M
2021-08-27 117.20 117.60 115.00 115.20 0.0M
2021-08-26 116.80 117.80 115.20 117.60 0.0M
2021-08-25 117.20 120.00 116.80 116.80 0.0M
2021-08-24 118.20 119.40 117.00 117.20 0.0M
2021-08-23 117.80 120.40 117.60 117.80 0.0M
2021-08-20 119.20 121.20 118.00 118.20 0.0M
2021-08-19 120.00 120.00 116.00 117.40 0.3M
2021-08-18 127.00 127.20 118.80 120.00 0.0M
2021-08-17 140.80 141.00 122.20 126.20 0.1M
2021-08-16 138.80 141.00 137.80 140.80 0.0M
2021-08-13 136.60 141.00 136.60 141.00 0.0M
2021-08-12 139.40 141.00 138.80 141.00 0.0M
2021-08-11 137.00 140.80 135.60 139.40 0.0M
2021-08-10 141.00 141.00 135.20 135.20 0.0M
2021-08-09 139.60 142.00 137.00 137.00 0.0M
2021-08-06 142.00 142.00 139.40 139.40 0.0M
2021-08-05 141.80 141.80 140.00 140.20 0.0M
2021-08-04 140.00 142.20 139.40 139.60 0.0M
2021-08-03 143.40 143.40 139.40 139.40 0.0M
2021-08-02 144.00 144.00 140.20 140.20 0.0M
2021-07-30 142.40 144.60 139.40 139.40 0.0M
2021-07-29 144.80 144.80 141.80 142.60 0.0M
2021-07-28 142.40 144.80 141.80 144.80 0.0M
2021-07-27 143.60 143.60 140.40 142.40 0.0M
2021-07-26 140.00 144.00 140.00 143.60 0.0M
2021-07-23 141.00 145.20 141.00 143.20 0.0M
2021-07-22 139.40 146.20 139.40 145.20 0.0M
2021-07-21 139.00 139.00 136.40 138.40 0.0M
2021-07-20 139.00 139.00 137.60 137.60 0.0M
2021-07-19 143.20 143.20 139.20 139.20 0.0M
2021-07-16 144.00 144.60 143.00 143.20 0.0M
2021-07-15 144.00 145.00 144.00 144.40 0.0M
2021-07-14 144.60 146.20 143.60 146.20 0.0M
2021-07-13 145.80 146.00 144.20 145.80 0.0M
2021-07-12 145.00 146.20 142.60 142.60 0.0M
2021-07-09 146.00 146.20 144.60 145.00 0.0M
2021-07-08 146.00 146.00 144.00 146.00 0.0M
2021-07-07 146.00 146.00 144.00 146.00 0.0M
2021-07-06 145.00 146.00 144.00 146.00 0.0M
2021-07-05 145.60 146.00 144.00 145.00 0.0M
2021-07-02 142.20 146.00 142.20 142.20 0.0M
2021-07-01 140.00 143.60 140.00 142.20 0.0M
2021-06-30 141.00 141.00 138.60 140.20 0.0M
2021-06-29 138.20 141.60 138.20 141.20 0.0M
2021-06-28 137.80 142.60 137.40 137.40 0.0M
2021-06-24 138.00 140.00 137.00 137.80 0.0M
2021-06-23 132.00 137.40 131.60 135.00 0.1M
2021-06-22 128.00 132.20 128.00 132.00 0.0M
2021-06-21 135.00 135.00 132.40 132.40 0.0M
2021-06-18 135.40 136.00 134.00 135.20 0.0M
2021-06-17 136.80 136.80 135.20 136.00 0.0M
2021-06-16 135.40 137.80 135.20 136.80 0.0M
2021-06-15 135.00 137.40 134.80 135.20 0.0M
2021-06-14 134.40 138.00 134.40 135.60 0.0M
2021-06-11 139.40 139.40 137.00 138.00 0.0M
2021-06-10 138.60 139.80 137.60 139.20 0.0M
2021-06-09 139.60 143.00 137.20 140.00 0.0M
2021-06-08 139.20 141.40 138.60 139.60 0.0M
2021-06-07 141.80 141.80 139.00 139.20 0.0M
2021-06-04 142.20 142.40 141.20 141.80 0.0M
2021-06-03 144.60 144.60 142.20 142.20 0.0M
2021-06-02 145.60 146.40 142.00 144.60 0.1M
2021-06-01 146.80 148.80 145.40 146.80 0.0M
2021-05-31 148.20 149.40 147.60 148.60 0.0M
2021-05-28 146.80 148.60 146.60 148.60 0.0M
2021-05-27 145.80 146.60 144.60 146.40 0.1M
2021-05-26 143.80 146.60 142.60 145.80 0.0M
2021-05-25 144.80 146.80 143.80 143.80 0.0M
2021-05-24 149.20 149.20 141.80 144.80 0.0M
2021-05-21 146.40 147.80 146.40 147.80 0.0M
2021-05-20 146.00 148.80 145.60 148.80 0.0M
2021-05-19 145.00 146.00 143.60 145.40 0.0M
2021-05-18 143.60 146.20 143.60 145.40 0.0M
2021-05-17 145.00 145.00 142.80 143.60 0.0M
2021-05-14 143.40 144.80 141.80 143.80 0.0M
2021-05-12 144.60 144.60 143.20 143.20 0.0M
2021-05-11 146.00 146.00 142.20 145.80 0.0M
2021-05-10 147.60 149.00 145.60 145.80 0.0M
2021-05-07 146.40 147.80 146.20 147.40 0.0M
2021-05-06 146.40 149.00 144.20 146.40 0.0M
2021-05-05 145.00 146.80 144.20 146.40 0.0M
2021-05-04 150.80 152.00 143.20 144.80 0.0M
2021-05-03 149.60 150.80 147.00 150.00 0.0M
2021-04-30 148.00 150.20 148.00 150.00 0.0M
2021-04-29 148.40 148.40 144.00 148.00 0.0M
2021-04-28 150.80 151.80 146.80 148.40 0.0M
2021-04-27 137.60 149.40 135.60 147.20 0.1M
2021-04-26 141.80 141.80 134.20 138.00 0.0M
2021-04-23 135.60 137.80 134.00 137.20 0.0M
2021-04-22 136.00 137.20 135.80 137.00 0.0M
2021-04-21 134.40 136.00 132.60 136.00 0.0M
2021-04-20 136.60 136.60 134.40 134.40 0.0M
2021-04-19 136.40 139.00 135.40 135.60 0.0M
2021-04-16 137.60 138.60 136.20 136.20 0.0M
2021-04-15 136.60 138.40 135.80 138.00 0.0M
2021-04-14 136.40 139.00 136.40 137.60 0.0M
2021-04-13 137.20 140.00 136.20 136.40 0.0M
2021-04-12 141.00 141.40 136.40 136.40 0.0M
2021-04-09 139.00 142.40 138.60 141.00 0.0M
2021-04-08 137.60 139.00 137.60 138.00 0.0M
2021-04-07 139.00 139.00 137.00 137.60 0.0M
2021-04-06 137.20 139.00 137.00 138.40 0.0M
2021-04-01 134.00 137.60 134.00 137.20 0.0M
2021-03-31 131.60 134.40 130.80 132.40 0.1M
2021-03-30 134.00 134.00 131.80 132.20 0.0M
2021-03-29 133.60 135.00 133.00 133.60 0.0M
2021-03-26 132.60 133.80 132.40 133.60 0.0M
2021-03-25 132.80 134.60 131.40 131.60 0.0M
2021-03-24 132.00 133.40 131.60 132.80 0.0M
2021-03-23 133.00 135.00 131.00 134.00 0.0M
2021-03-22 134.20 134.20 130.20 130.80 0.0M
2021-03-19 130.20 131.40 130.20 130.20 0.0M
2021-03-18 130.40 130.40 128.00 130.20 0.0M
2021-03-17 131.80 131.80 127.40 128.60 0.0M
2021-03-16 132.20 133.60 130.40 131.80 0.0M
2021-03-15 132.00 134.20 131.20 131.20 0.0M
2021-03-12 134.40 134.40 131.40 132.00 0.0M
2021-03-11 128.40 134.20 127.80 133.40 0.0M
2021-03-10 128.00 130.00 126.40 128.40 0.0M
2021-03-09 123.00 127.80 122.00 127.80 0.0M
2021-03-08 124.00 124.40 121.40 123.00 0.0M
2021-03-05 125.40 125.60 122.40 123.00 0.1M
2021-03-04 128.00 128.00 125.00 125.40 0.0M
2021-03-03 130.00 130.00 126.80 128.00 0.0M
2021-03-02 131.60 131.60 129.60 130.40 0.0M
2021-03-01 132.80 133.40 129.40 131.60 0.0M
2021-02-26 128.20 132.40 127.00 132.40 0.0M
2021-02-25 125.60 128.40 125.40 128.40 0.0M
2021-02-24 128.20 129.80 124.80 125.60 0.1M
2021-02-23 131.40 131.40 125.40 128.20 0.0M
2021-02-22 133.20 134.60 130.80 131.60 0.0M
2021-02-19 135.00 136.60 132.40 133.00 0.0M
2021-02-18 132.40 135.00 127.60 134.60 0.3M
2021-02-17 136.00 136.80 131.20 132.40 0.0M
2021-02-16 138.00 138.40 135.40 135.80 0.0M
2021-02-15 135.20 138.20 135.20 136.20 0.0M
2021-02-12 139.80 139.80 135.20 135.20 0.0M
2021-02-11 143.60 143.60 136.00 137.00 0.0M
2021-02-10 138.40 142.00 137.20 140.00 0.0M
2021-02-09 150.00 151.40 137.20 138.40 0.1M
2021-02-08 155.40 158.00 150.00 150.00 0.0M
2021-02-05 155.60 156.20 154.20 155.40 0.1M
2021-02-04 152.80 155.60 152.80 155.60 0.0M
2021-02-03 154.80 155.20 151.00 155.00 0.0M
2021-02-02 152.00 157.00 152.00 154.80 0.0M
2021-02-01 156.60 160.20 151.00 152.00 0.0M
2021-01-29 149.20 155.80 148.20 154.40 0.0M
2021-01-28 150.40 150.40 144.20 149.00 0.0M
2021-01-27 152.60 155.20 150.20 152.40 0.0M
2021-01-26 155.60 158.60 152.60 152.60 0.0M
2021-01-25 162.00 162.00 155.20 155.40 0.0M
2021-01-22 165.80 166.00 159.20 162.40 0.0M
2021-01-21 155.00 166.00 155.00 166.00 0.1M
2021-01-20 153.60 159.20 151.40 152.80 0.0M
2021-01-19 138.80 153.60 138.60 153.60 0.0M
2021-01-18 135.60 138.60 135.60 138.60 0.5M
2021-01-15 136.00 137.60 133.40 137.00 0.0M
2021-01-14 137.20 137.80 136.20 136.80 0.0M
2021-01-13 140.60 140.60 135.60 135.60 0.1M
2021-01-12 139.00 141.00 139.00 140.80 0.0M
2021-01-11 141.00 141.40 137.60 139.60 0.0M
2021-01-08 141.00 143.20 140.20 141.00 0.0M
2021-01-07 138.80 144.00 136.80 141.00 0.1M
2021-01-05 141.00 141.00 138.00 138.80 0.0M
2021-01-04 143.00 144.20 140.60 141.60 0.0M