Stockholm Industrial Engineering PI (SX502040PI)

🏛️ Schweden →
3,120.50
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 3,080.18 3,080.18 3,080.18 3,080.18 0.0M
2021-12-29 3,096.71 3,096.71 3,096.71 3,096.71 0.0M
2021-12-28 3,087.27 3,087.27 3,087.27 3,087.27 0.0M
2021-12-27 3,061.78 3,061.78 3,061.78 3,061.78 0.0M
2021-12-23 3,053.80 3,053.80 3,053.80 3,053.80 0.0M
2021-12-22 2,968.66 2,968.66 2,968.66 2,968.66 0.0M
2021-12-21 2,923.44 2,923.44 2,923.44 2,923.44 0.0M
2021-12-20 2,876.95 2,876.95 2,876.95 2,876.95 0.0M
2021-12-17 2,902.18 2,902.18 2,902.18 2,902.18 0.0M
2021-12-16 2,950.13 2,950.13 2,950.13 2,950.13 0.0M
2021-12-15 2,888.73 2,888.73 2,888.73 2,888.73 0.0M
2021-12-14 2,856.34 2,856.34 2,856.34 2,856.34 0.0M
2021-12-13 2,911.60 2,911.60 2,911.60 2,911.60 0.0M
2021-12-10 2,906.04 2,906.04 2,906.04 2,906.04 0.0M
2021-12-09 2,927.43 2,927.43 2,927.43 2,927.43 0.0M
2021-12-08 2,934.32 2,934.32 2,934.28 2,934.28 0.0M
2021-12-07 2,939.33 2,939.33 2,939.33 2,939.33 0.0M
2021-12-06 2,848.88 2,848.88 2,848.88 2,848.88 0.0M
2021-12-03 2,788.99 2,788.99 2,788.99 2,788.99 0.0M
2021-12-02 2,818.61 2,818.61 2,818.61 2,818.61 0.0M
2021-12-01 2,834.93 2,834.93 2,834.93 2,834.93 0.0M
2021-11-30 2,777.07 2,777.07 2,777.07 2,777.07 0.0M
2021-11-29 2,794.09 2,794.09 2,794.09 2,794.09 0.0M
2021-11-26 2,761.52 2,761.52 2,761.52 2,761.52 0.0M
2021-11-25 2,879.58 2,879.58 2,879.58 2,879.58 0.0M
2021-11-24 2,847.02 2,847.02 2,847.02 2,847.02 0.0M
2021-11-23 2,837.17 2,837.17 2,837.17 2,837.17 0.0M
2021-11-22 2,910.63 2,910.63 2,910.63 2,910.63 0.0M
2021-11-19 2,880.49 2,880.49 2,880.49 2,880.49 0.0M
2021-11-18 2,868.69 2,868.69 2,868.69 2,868.69 0.0M
2021-11-17 2,890.96 2,890.96 2,890.96 2,890.96 0.0M
2021-11-16 2,863.35 2,863.35 2,863.35 2,863.35 0.0M
2021-11-15 2,836.74 2,836.74 2,836.74 2,836.74 0.0M
2021-11-12 2,843.03 2,843.03 2,843.03 2,843.03 0.0M
2021-11-11 2,811.48 2,811.48 2,811.48 2,811.48 0.0M
2021-11-10 2,777.17 2,777.17 2,777.17 2,777.17 0.0M
2021-11-09 2,790.13 2,790.13 2,790.13 2,790.13 0.0M
2021-11-08 2,808.95 2,808.95 2,808.95 2,808.95 0.0M
2021-11-05 2,756.58 2,756.58 2,756.58 2,756.58 0.0M
2021-11-04 2,760.78 2,760.78 2,760.78 2,760.78 0.0M
2021-11-03 2,743.90 2,743.90 2,743.90 2,743.90 0.0M
2021-11-02 2,733.77 2,733.77 2,733.77 2,733.77 0.0M
2021-11-01 2,736.03 2,736.03 2,736.03 2,736.03 0.0M
2021-10-29 2,729.41 2,729.41 2,729.41 2,729.41 0.0M
2021-10-28 2,733.55 2,733.55 2,733.55 2,733.55 0.0M
2021-10-27 2,711.99 2,711.99 2,711.99 2,711.99 0.0M
2021-10-26 2,756.25 2,756.25 2,756.25 2,756.25 0.0M
2021-10-25 2,740.80 2,740.80 2,740.80 2,740.80 0.0M
2021-10-22 2,769.44 2,769.44 2,769.44 2,769.44 0.0M
2021-10-21 2,705.00 2,705.00 2,705.00 2,705.00 0.0M
2021-10-20 2,705.41 2,705.41 2,705.41 2,705.41 0.0M
2021-10-19 2,710.78 2,710.78 2,710.78 2,710.78 0.0M
2021-10-18 2,685.35 2,685.35 2,685.35 2,685.35 0.0M
2021-10-15 2,687.25 2,687.25 2,687.25 2,687.25 0.0M
2021-10-14 2,660.84 2,660.84 2,660.84 2,660.84 0.0M
2021-10-13 2,620.43 2,620.43 2,620.43 2,620.43 0.0M
2021-10-12 2,586.93 2,586.93 2,586.93 2,586.93 0.0M
2021-10-11 2,567.68 2,567.68 2,567.68 2,567.68 0.0M
2021-10-08 2,564.82 2,564.82 2,564.82 2,564.82 0.0M
2021-10-07 2,602.34 2,602.34 2,602.34 2,602.34 0.0M
2021-10-06 2,553.20 2,553.20 2,553.20 2,553.20 0.0M
2021-10-05 2,594.65 2,594.65 2,594.65 2,594.65 0.0M
2021-10-04 2,535.63 2,535.63 2,535.63 2,535.63 0.0M
2021-10-01 2,538.99 2,538.99 2,538.99 2,538.99 0.0M
2021-09-30 2,549.19 2,549.19 2,549.19 2,549.19 0.0M
2021-09-29 2,527.25 2,527.25 2,527.25 2,527.25 0.0M
2021-09-28 2,545.27 2,545.27 2,545.27 2,545.27 0.0M
2021-09-27 2,636.30 2,636.30 2,636.30 2,636.30 0.0M
2021-09-24 2,668.97 2,668.97 2,668.97 2,668.97 0.0M
2021-09-23 2,704.76 2,704.76 2,704.76 2,704.76 0.0M
2021-09-22 2,663.63 2,663.63 2,663.63 2,663.63 0.0M
2021-09-21 2,624.32 2,624.32 2,624.32 2,624.32 0.0M
2021-09-20 2,643.13 2,643.13 2,643.13 2,643.13 0.0M
2021-09-17 2,762.47 2,762.47 2,762.47 2,762.47 0.0M
2021-09-16 2,804.85 2,804.85 2,804.85 2,804.85 0.0M
2021-09-15 2,792.05 2,792.05 2,792.05 2,792.05 0.0M
2021-09-14 2,817.20 2,817.20 2,817.20 2,817.20 0.0M
2021-09-13 2,793.10 2,793.10 2,793.10 2,793.10 0.0M
2021-09-10 2,803.86 2,803.86 2,803.86 2,803.86 0.0M
2021-09-09 2,784.37 2,784.37 2,784.37 2,784.37 0.0M
2021-09-08 2,767.67 2,767.67 2,767.67 2,767.67 0.0M
2021-09-07 2,823.60 2,823.60 2,823.60 2,823.60 0.0M
2021-09-06 2,840.56 2,840.56 2,840.56 2,840.56 0.0M
2021-09-03 2,803.79 2,803.79 2,803.79 2,803.79 0.0M
2021-09-02 2,823.16 2,823.16 2,823.16 2,823.16 0.0M
2021-09-01 2,793.73 2,793.73 2,793.73 2,793.73 0.0M
2021-08-31 2,798.55 2,798.55 2,798.55 2,798.55 0.0M
2021-08-30 2,847.27 2,847.27 2,847.27 2,847.27 0.0M
2021-08-27 2,833.57 2,833.57 2,833.57 2,833.57 0.0M
2021-08-26 2,823.32 2,823.32 2,823.32 2,823.32 0.0M
2021-08-25 2,825.30 2,825.30 2,825.30 2,825.30 0.0M
2021-08-24 2,803.89 2,803.89 2,803.89 2,803.89 0.0M
2021-08-23 2,792.78 2,792.78 2,792.78 2,792.78 0.0M
2021-08-20 2,777.36 2,777.36 2,777.36 2,777.36 0.0M
2021-08-19 2,731.12 2,731.12 2,731.12 2,731.12 0.0M
2021-08-18 2,782.69 2,782.69 2,782.69 2,782.69 0.0M
2021-08-17 2,815.27 2,815.27 2,815.27 2,815.27 0.0M
2021-08-16 2,823.52 2,823.52 2,823.52 2,823.52 0.0M
2021-08-13 2,860.24 2,860.24 2,860.24 2,860.24 0.0M
2021-08-12 2,890.37 2,890.37 2,890.37 2,890.37 0.0M
2021-08-11 2,873.02 2,873.02 2,873.02 2,873.02 0.0M
2021-08-10 2,839.44 2,839.44 2,839.44 2,839.44 0.0M
2021-08-09 2,827.01 2,827.01 2,827.01 2,827.01 0.0M
2021-08-06 2,830.97 2,830.97 2,830.97 2,830.97 0.0M
2021-08-05 2,839.31 2,839.31 2,839.31 2,839.31 0.0M
2021-08-04 2,840.09 2,840.09 2,840.09 2,840.09 0.0M
2021-08-03 2,812.67 2,812.67 2,812.67 2,812.67 0.0M
2021-08-02 2,811.61 2,811.61 2,811.61 2,811.61 0.0M
2021-07-30 2,798.13 2,798.13 2,798.13 2,798.13 0.0M
2021-07-29 2,812.33 2,812.33 2,812.33 2,812.33 0.0M
2021-07-28 2,801.33 2,801.33 2,801.33 2,801.33 0.0M
2021-07-27 2,792.33 2,792.33 2,792.33 2,792.33 0.0M
2021-07-26 2,806.19 2,806.19 2,806.19 2,806.19 0.0M
2021-07-23 2,821.07 2,821.07 2,821.07 2,821.07 0.0M
2021-07-22 2,784.51 2,784.51 2,784.51 2,784.51 0.0M
2021-07-21 2,744.16 2,744.16 2,744.16 2,744.16 0.0M
2021-07-20 2,736.60 2,736.60 2,736.60 2,736.60 0.0M
2021-07-19 2,688.02 2,688.02 2,688.02 2,688.02 0.0M
2021-07-16 2,712.43 2,712.43 2,712.43 2,712.43 0.0M
2021-07-15 2,726.49 2,726.49 2,726.49 2,726.49 0.0M
2021-07-14 2,740.16 2,740.16 2,740.16 2,740.16 0.0M
2021-07-13 2,731.25 2,731.25 2,731.25 2,731.25 0.0M
2021-07-12 2,712.37 2,712.37 2,712.37 2,712.37 0.0M
2021-07-09 2,691.56 2,691.56 2,691.56 2,691.56 0.0M
2021-07-08 2,654.35 2,654.35 2,654.35 2,654.35 0.0M
2021-07-07 2,683.05 2,683.05 2,683.05 2,683.05 0.0M
2021-07-06 2,616.09 2,616.09 2,616.09 2,616.09 0.0M
2021-07-05 2,628.47 2,628.47 2,628.47 2,628.47 0.0M
2021-07-02 2,628.86 2,628.86 2,628.86 2,628.86 0.0M
2021-07-01 2,607.68 2,607.68 2,607.68 2,607.68 0.0M
2021-06-30 2,605.66 2,605.66 2,605.66 2,605.66 0.0M
2021-06-29 2,648.74 2,648.74 2,648.74 2,648.74 0.0M
2021-06-28 2,587.77 2,587.77 2,587.77 2,587.77 0.0M
2021-06-24 2,587.22 2,587.22 2,587.22 2,587.22 0.0M
2021-06-23 2,554.26 2,554.26 2,554.26 2,554.26 0.0M
2021-06-22 2,577.93 2,577.93 2,577.93 2,577.93 0.0M
2021-06-21 2,580.30 2,580.30 2,580.30 2,580.30 0.0M
2021-06-18 2,547.22 2,547.22 2,547.22 2,547.22 0.0M
2021-06-17 2,581.41 2,581.41 2,581.41 2,581.41 0.0M
2021-06-16 2,602.41 2,602.41 2,602.41 2,602.41 0.0M
2021-06-15 2,591.27 2,591.27 2,591.27 2,591.27 0.0M
2021-06-14 2,550.01 2,550.01 2,550.01 2,550.01 0.0M
2021-06-11 2,555.14 2,555.14 2,555.14 2,555.14 0.0M
2021-06-10 2,555.95 2,555.95 2,555.95 2,555.95 0.0M
2021-06-09 2,564.63 2,564.63 2,564.63 2,564.63 0.0M
2021-06-08 2,572.40 2,572.40 2,572.40 2,572.40 0.0M
2021-06-07 2,554.93 2,554.93 2,554.93 2,554.93 0.0M
2021-06-04 2,563.96 2,563.96 2,563.96 2,563.96 0.0M
2021-06-03 2,583.76 2,583.76 2,583.76 2,583.76 0.0M
2021-06-02 2,576.59 2,576.59 2,576.59 2,576.59 0.0M
2021-06-01 2,589.42 2,589.42 2,589.42 2,589.42 0.0M
2021-05-31 2,532.21 2,532.21 2,532.21 2,532.21 0.0M
2021-05-28 2,556.90 2,556.90 2,556.90 2,556.90 0.0M
2021-05-27 2,552.48 2,552.48 2,552.48 2,552.48 0.0M
2021-05-26 2,536.49 2,536.49 2,536.49 2,536.49 0.0M
2021-05-25 2,571.33 2,571.33 2,571.33 2,571.33 0.0M
2021-05-24 2,559.30 2,559.30 2,559.30 2,559.30 0.0M
2021-05-21 2,564.74 2,564.74 2,564.74 2,564.74 0.0M
2021-05-20 2,553.53 2,553.53 2,553.53 2,553.53 0.0M
2021-05-19 2,521.63 2,521.63 2,521.63 2,521.63 0.0M
2021-05-18 2,618.50 2,618.50 2,618.50 2,618.50 0.0M
2021-05-17 2,607.12 2,607.12 2,607.12 2,607.12 0.0M
2021-05-14 2,638.66 2,638.66 2,638.66 2,638.66 0.0M
2021-05-12 2,613.21 2,613.21 2,613.21 2,613.21 0.0M
2021-05-11 2,597.33 2,597.33 2,597.33 2,597.33 0.0M
2021-05-10 2,653.44 2,653.44 2,653.44 2,653.44 0.0M
2021-05-07 2,628.37 2,628.37 2,628.37 2,628.37 0.0M
2021-05-06 2,613.50 2,613.50 2,613.50 2,613.50 0.0M
2021-05-05 2,611.49 2,611.49 2,611.49 2,611.49 0.0M
2021-05-04 2,521.88 2,521.88 2,521.88 2,521.88 0.0M
2021-05-03 2,556.93 2,556.93 2,556.93 2,556.93 0.0M
2021-04-30 2,523.52 2,523.52 2,523.52 2,523.52 0.0M
2021-04-29 2,582.62 2,582.62 2,582.62 2,582.62 0.0M
2021-04-28 2,619.76 2,619.76 2,619.76 2,619.76 0.0M
2021-04-27 2,688.79 2,688.79 2,688.79 2,688.79 0.0M
2021-04-26 2,698.82 2,698.82 2,698.82 2,698.82 0.0M
2021-04-23 2,716.84 2,716.84 2,716.84 2,716.84 0.0M
2021-04-22 2,690.85 2,690.85 2,690.85 2,690.85 0.0M
2021-04-21 2,694.21 2,694.21 2,694.21 2,694.21 0.0M
2021-04-20 2,669.82 2,669.82 2,669.82 2,669.82 0.0M
2021-04-19 2,747.40 2,747.40 2,747.40 2,747.40 0.0M
2021-04-16 2,799.41 2,799.41 2,799.41 2,799.41 0.0M
2021-04-15 2,736.23 2,736.23 2,736.23 2,736.23 0.0M
2021-04-14 2,721.11 2,721.11 2,721.11 2,721.11 0.0M
2021-04-13 2,748.49 2,748.49 2,748.49 2,748.49 0.0M
2021-04-12 2,744.75 2,744.75 2,744.75 2,744.75 0.0M
2021-04-09 2,775.74 2,775.74 2,775.74 2,775.74 0.0M
2021-04-08 2,754.64 2,754.64 2,754.64 2,754.64 0.0M
2021-04-07 2,722.34 2,722.34 2,722.34 2,722.34 0.0M
2021-04-06 2,749.38 2,749.38 2,749.38 2,749.38 0.0M
2021-04-01 2,715.42 2,715.42 2,715.42 2,715.42 0.0M
2021-03-31 2,678.34 2,678.34 2,678.34 2,678.34 0.0M
2021-03-30 2,681.52 2,681.52 2,681.52 2,681.52 0.0M
2021-03-29 2,624.83 2,624.83 2,624.83 2,624.83 0.0M
2021-03-26 2,628.00 2,628.00 2,628.00 2,628.00 0.0M
2021-03-25 2,579.99 2,579.99 2,579.99 2,579.99 0.0M
2021-03-24 2,590.10 2,590.10 2,590.10 2,590.10 0.0M
2021-03-23 2,545.86 2,545.86 2,545.86 2,545.86 0.0M
2021-03-22 2,562.76 2,562.76 2,562.76 2,562.76 0.0M
2021-03-19 2,543.23 2,543.23 2,543.23 2,543.23 0.0M
2021-03-18 2,570.02 2,570.02 2,570.02 2,570.02 0.0M
2021-03-17 2,565.50 2,565.50 2,565.50 2,565.50 0.0M
2021-03-16 2,572.36 2,572.36 2,572.36 2,572.36 0.0M
2021-03-15 2,565.77 2,565.77 2,565.77 2,565.77 0.0M
2021-03-12 2,601.58 2,601.58 2,601.58 2,601.58 0.0M
2021-03-11 2,594.68 2,594.68 2,594.68 2,594.68 0.0M
2021-03-10 2,530.34 2,530.34 2,530.34 2,530.34 0.0M
2021-03-09 2,545.41 2,545.41 2,545.41 2,545.41 0.0M
2021-03-08 2,527.91 2,527.91 2,527.91 2,527.91 0.0M
2021-03-05 2,451.65 2,451.65 2,451.65 2,451.65 0.0M
2021-03-04 2,479.95 2,479.95 2,479.95 2,479.95 0.0M
2021-03-03 2,532.86 2,532.86 2,532.86 2,532.86 0.0M
2021-03-02 2,548.38 2,548.38 2,548.38 2,548.38 0.0M
2021-03-01 2,527.94 2,527.94 2,527.94 2,527.94 0.0M
2021-02-26 2,467.02 2,467.02 2,467.02 2,467.02 0.0M
2021-02-25 2,515.36 2,515.36 2,515.36 2,515.36 0.0M
2021-02-24 2,523.75 2,523.75 2,523.75 2,523.75 0.0M
2021-02-23 2,479.88 2,479.88 2,479.88 2,479.88 0.0M
2021-02-22 2,520.41 2,520.41 2,520.41 2,520.41 0.0M
2021-02-19 2,541.90 2,541.90 2,541.90 2,541.90 0.0M
2021-02-18 2,467.56 2,467.56 2,467.56 2,467.56 0.0M
2021-02-17 2,449.97 2,449.97 2,449.97 2,449.97 0.0M
2021-02-16 2,474.09 2,474.09 2,474.09 2,474.09 0.0M
2021-02-15 2,445.92 2,445.92 2,445.92 2,445.92 0.0M
2021-02-12 2,441.08 2,441.08 2,441.08 2,441.08 0.0M
2021-02-11 2,389.32 2,389.32 2,389.32 2,389.32 0.0M
2021-02-10 2,371.92 2,371.92 2,371.92 2,371.92 0.0M
2021-02-09 2,376.82 2,376.82 2,376.82 2,376.82 0.0M
2021-02-08 2,385.63 2,385.63 2,385.63 2,385.63 0.0M
2021-02-05 2,360.28 2,360.28 2,360.28 2,360.28 0.0M
2021-02-04 2,388.88 2,388.88 2,388.88 2,388.88 0.0M
2021-02-03 2,389.95 2,389.95 2,389.95 2,389.95 0.0M
2021-02-02 2,376.61 2,376.61 2,376.61 2,376.61 0.0M
2021-02-01 2,361.59 2,361.59 2,361.59 2,361.59 0.0M
2021-01-29 2,293.33 2,293.33 2,293.33 2,293.33 0.0M
2021-01-28 2,333.94 2,333.94 2,333.94 2,333.94 0.0M
2021-01-27 2,334.40 2,334.40 2,334.40 2,334.40 0.0M
2021-01-26 2,396.81 2,396.81 2,396.81 2,396.81 0.0M
2021-01-25 2,365.28 2,365.28 2,365.28 2,365.28 0.0M
2021-01-22 2,383.49 2,383.49 2,383.49 2,383.49 0.0M
2021-01-21 2,382.79 2,382.79 2,382.79 2,382.79 0.0M
2021-01-20 2,349.55 2,349.55 2,349.55 2,349.55 0.0M
2021-01-19 2,325.67 2,325.67 2,325.67 2,325.67 0.0M
2021-01-18 2,332.22 2,332.22 2,332.22 2,332.22 0.0M
2021-01-15 2,335.55 2,335.55 2,335.55 2,335.55 0.0M
2021-01-14 2,363.76 2,363.76 2,363.76 2,363.76 0.0M
2021-01-13 2,371.52 2,371.52 2,371.52 2,371.52 0.0M
2021-01-12 2,385.97 2,385.97 2,385.97 2,385.97 0.0M
2021-01-11 2,360.50 2,360.50 2,360.50 2,360.50 0.0M
2021-01-08 2,353.73 2,353.73 2,353.73 2,353.73 0.0M
2021-01-07 2,312.50 2,312.50 2,312.50 2,312.50 0.0M
2021-01-05 2,215.01 2,215.01 2,215.01 2,215.01 0.0M
2021-01-04 2,216.42 2,216.42 2,216.42 2,216.42 0.0M