Intea Fastigheter AB Class D (INTEAd)

INTEAd
🏛️ Schweden →
35.60
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 35.95 35.95 34.60 35.60 0.0M
2025-09-26 35.15 36.25 35.15 35.95 0.0M
2025-09-25 36.90 36.90 34.80 35.15 0.0M
2025-09-24 35.85 36.20 35.80 36.20 0.0M
2025-09-23 35.30 35.75 35.30 35.45 0.0M
2025-09-22 36.10 36.25 35.65 35.75 0.0M
2025-09-19 35.05 36.30 35.05 36.10 0.0M
2025-09-18 35.80 36.40 34.95 35.00 0.0M
2025-09-17 36.00 36.00 35.30 36.00 0.0M
2025-09-16 35.95 36.00 35.50 35.85 0.0M
2025-09-15 36.05 36.05 35.25 35.95 0.0M
2025-09-12 35.45 36.15 35.45 36.05 0.0M
2025-09-11 34.70 35.45 34.70 34.80 0.0M
2025-09-10 35.45 36.05 34.70 34.70 0.0M
2025-09-09 35.80 35.80 35.00 35.45 0.0M
2025-09-08 36.20 36.20 35.15 35.85 0.0M
2025-09-05 35.65 36.95 35.65 36.25 0.0M
2025-09-04 36.90 36.90 35.20 35.65 0.0M
2025-09-03 36.60 37.20 35.00 35.60 0.0M
2025-09-02 36.50 37.45 34.70 36.75 0.0M
2025-09-01 37.20 37.85 36.45 36.95 0.0M
2025-08-29 37.50 37.50 37.15 37.15 0.0M
2025-08-28 37.50 37.50 37.40 37.40 0.0M
2025-08-27 37.45 37.45 37.05 37.40 0.0M
2025-08-26 37.30 37.45 36.85 37.45 0.0M
2025-08-25 37.75 37.75 37.10 37.30 0.0M
2025-08-22 37.80 37.80 37.10 37.75 0.0M
2025-08-21 37.70 37.95 37.25 37.65 0.0M
2025-08-20 38.15 38.15 37.40 37.80 0.0M
2025-08-19 37.85 38.20 37.10 37.15 0.0M
2025-08-18 37.00 37.90 37.00 37.20 0.0M
2025-08-15 37.70 38.40 36.85 37.90 0.0M
2025-08-14 38.45 38.75 37.10 37.70 0.0M
2025-08-13 38.00 38.75 37.10 38.50 0.0M
2025-08-12 38.85 38.85 37.25 37.25 0.0M
2025-08-11 38.70 39.30 37.25 37.95 0.0M
2025-08-08 39.45 39.65 38.95 38.95 0.0M
2025-08-07 39.45 39.45 39.10 39.45 0.0M
2025-08-06 39.15 39.90 39.10 39.45 0.0M
2025-08-05 39.00 39.95 39.00 39.10 0.0M
2025-08-04 39.60 39.90 38.70 39.85 0.0M
2025-08-01 39.25 39.95 37.95 39.50 0.0M
2025-07-31 39.55 40.60 39.30 39.40 0.0M
2025-07-30 39.90 40.00 39.20 40.00 0.0M
2025-07-29 39.50 39.50 39.50 39.50 0.0M
2025-07-28 40.25 40.25 39.70 39.70 0.0M
2025-07-25 39.90 40.90 39.80 40.00 0.0M
2025-07-24 39.90 39.90 39.05 39.80 0.0M
2025-07-23 39.00 40.30 39.00 39.95 0.0M
2025-07-22 39.75 40.40 39.70 39.70 0.0M
2025-07-21 40.50 40.50 39.25 40.25 0.0M
2025-07-18 40.50 40.75 40.50 40.60 0.0M
2025-07-17 39.70 41.85 39.55 40.50 0.0M
2025-07-16 39.75 39.80 39.05 39.70 0.0M
2025-07-15 39.90 39.90 39.30 39.75 0.0M
2025-07-14 38.95 39.90 38.90 39.90 0.0M
2025-07-11 39.30 39.90 38.80 39.90 0.0M
2025-07-10 39.10 39.40 38.60 39.10 0.0M
2025-07-09 39.20 39.25 38.50 38.55 0.0M
2025-07-08 38.60 39.35 38.10 38.90 0.0M
2025-07-07 38.60 39.05 38.05 38.55 0.0M
2025-07-04 38.85 38.85 38.30 38.60 0.0M
2025-07-03 38.65 38.85 38.00 38.85 0.0M
2025-07-02 37.65 38.40 37.05 38.10 0.0M
2025-07-01 37.80 38.90 37.10 37.75 0.0M
2025-06-30 37.95 38.20 37.40 37.45 0.0M
2025-06-27 38.00 38.80 37.50 38.00 0.0M
2025-06-26 38.70 38.80 35.50 38.00 0.0M
2025-06-25 38.00 38.75 37.35 37.75 0.0M
2025-06-24 38.70 38.95 36.95 38.00 0.0M
2025-06-23 37.90 38.95 37.00 38.30 0.0M
2025-06-19 38.00 38.10 37.40 37.95 0.0M
2025-06-18 37.95 38.00 37.25 37.80 0.0M
2025-06-17 37.80 38.00 37.10 37.85 0.0M
2025-06-16 37.85 37.90 37.60 37.80 0.0M
2025-06-13 37.85 37.85 36.80 37.10 0.0M
2025-06-12 37.50 37.75 36.80 37.20 0.0M
2025-06-11 36.65 37.95 36.65 37.00 0.0M
2025-06-10 37.30 37.30 35.60 36.85 0.0M
2025-06-09 37.40 37.85 37.25 37.25 0.0M
2025-06-05 37.65 37.65 37.00 37.65 0.0M
2025-06-04 37.55 37.85 37.40 37.85 0.0M
2025-06-03 37.70 37.85 35.70 37.55 0.0M
2025-06-02 37.00 37.95 36.70 37.75 0.0M
2025-05-30 35.80 37.35 35.80 37.30 0.0M
2025-05-28 35.40 35.95 35.40 35.80 0.0M
2025-05-27 35.30 35.90 35.05 35.35 0.0M
2025-05-26 34.70 36.00 34.00 35.85 0.0M
2025-05-23 34.95 35.90 34.45 34.60 0.0M
2025-05-22 36.15 36.90 34.90 34.90 0.0M
2025-05-21 35.55 36.60 35.20 35.30 0.0M
2025-05-20 35.30 35.80 35.00 35.30 0.0M
2025-05-19 35.70 35.75 35.00 35.00 0.0M
2025-05-16 34.50 35.95 34.45 35.90 0.0M
2025-05-15 34.50 34.90 34.40 34.80 0.0M
2025-05-14 35.00 35.00 34.20 34.40 0.0M
2025-05-13 34.80 34.85 34.10 34.40 0.0M
2025-05-12 34.25 35.35 34.20 34.85 0.0M
2025-05-09 34.05 35.50 34.00 34.50 0.0M
2025-05-08 33.60 34.30 33.60 34.05 0.0M
2025-05-07 45.00 45.00 33.50 34.20 0.1M
2025-05-06 40.20 45.01 40.20 43.00 0.0M
2025-05-05 39.00 40.07 38.51 39.45 0.0M
2025-05-02 38.44 40.20 38.44 39.00 0.0M
2025-04-30 39.00 40.20 38.43 38.43 0.0M
2025-04-29 38.95 38.95 38.10 38.89 0.0M
2025-04-28 39.00 39.00 38.01 38.95 0.0M
2025-04-25 38.88 39.54 38.00 39.40 0.0M
2025-04-24 38.51 38.51 38.30 38.51 0.0M
2025-04-23 39.50 39.50 37.29 38.84 0.0M
2025-04-22 38.00 39.90 38.00 39.54 0.0M
2025-04-17 37.95 37.95 37.95 37.95 0.0M
2025-04-16 37.28 37.94 37.15 37.90 0.0M
2025-04-15 37.95 37.95 37.00 37.30 0.0M
2025-04-14 37.21 37.95 37.01 37.95 0.0M
2025-04-11 37.94 37.95 37.20 37.21 0.0M
2025-04-10 38.00 39.95 37.82 37.94 0.0M
2025-04-09 37.00 40.44 33.50 37.00 0.0M
2025-04-08 34.72 37.40 34.72 37.00 0.0M
2025-04-07 34.98 35.85 33.50 35.35 0.0M
2025-04-04 36.00 36.00 33.91 35.00 0.0M
2025-04-03 36.99 41.00 33.91 36.00 0.0M
2025-04-02 35.62 37.00 35.50 36.51 0.0M
2025-04-01 35.51 37.00 35.51 36.00 0.0M
2025-03-31 36.21 37.00 36.21 36.89 0.0M
2025-03-28 36.50 37.50 35.01 37.40 0.0M
2025-03-27 35.01 37.80 35.01 36.83 0.0M
2025-03-26 34.80 35.01 34.70 35.01 0.0M
2025-03-25 33.78 37.80 33.78 35.01 0.0M
2025-03-24 33.34 33.79 33.34 33.78 0.0M
2025-03-21 33.37 33.84 33.20 33.33 0.0M
2025-03-20 33.50 35.00 33.20 33.21 0.0M
2025-03-19 33.40 33.50 33.18 33.18 0.0M
2025-03-18 33.43 33.50 33.00 33.50 0.0M
2025-03-17 32.90 33.49 32.70 33.20 0.0M
2025-03-14 32.90 32.90 32.90 32.90 0.0M
2025-03-13 32.70 32.70 32.60 32.70 0.0M
2025-03-12 32.41 32.90 32.26 32.70 0.0M
2025-03-11 32.32 32.80 32.29 32.40 0.0M
2025-03-10 32.89 32.90 32.25 32.80 0.0M
2025-03-07 32.20 32.90 32.11 32.89 0.0M
2025-03-06 32.81 32.89 32.40 32.52 0.0M
2025-03-05 32.88 32.90 32.63 32.90 0.0M
2025-03-04 32.66 32.90 32.61 32.65 0.0M
2025-03-03 33.49 33.49 32.60 32.66 0.0M
2025-02-28 32.90 32.90 32.76 32.90 0.0M
2025-02-27 32.90 33.39 32.55 32.89 0.0M
2025-02-26 32.85 33.10 32.63 32.87 0.0M
2025-02-25 32.90 32.90 32.60 32.90 0.0M
2025-02-24 32.90 33.00 32.55 32.55 0.0M
2025-02-21 32.88 32.90 32.52 32.90 0.0M
2025-02-20 32.28 32.88 32.21 32.88 0.0M
2025-02-19 32.50 32.88 32.24 32.40 0.0M
2025-02-18 32.40 32.70 32.35 32.37 0.0M
2025-02-17 32.54 32.54 32.19 32.35 0.0M
2025-02-14 32.51 32.80 32.10 32.54 0.0M
2025-02-13 32.90 33.00 32.64 32.70 0.0M
2025-02-12 32.86 33.05 32.52 32.90 0.0M
2025-02-11 32.50 32.89 32.50 32.51 0.0M
2025-02-10 32.60 32.90 32.50 32.63 0.0M
2025-02-07 32.70 33.00 32.60 32.60 0.0M
2025-02-06 32.89 32.89 32.51 32.64 0.0M
2025-02-05 32.80 32.90 32.43 32.51 0.0M
2025-02-04 32.71 32.89 32.40 32.41 0.0M
2025-02-03 32.67 32.89 32.31 32.45 0.0M
2025-01-31 32.90 32.90 32.70 32.90 0.0M
2025-01-30 32.75 32.90 32.70 32.90 0.0M
2025-01-29 32.70 32.90 32.70 32.74 0.0M
2025-01-28 32.89 32.90 32.40 32.70 0.0M
2025-01-27 32.75 33.45 32.70 32.80 0.0M
2025-01-24 32.85 33.00 32.74 32.75 0.0M
2025-01-23 32.85 32.90 32.70 32.80 0.0M
2025-01-22 32.70 32.95 32.70 32.90 0.0M
2025-01-21 33.25 33.30 32.05 32.80 0.0M
2025-01-20 32.70 33.45 32.70 32.90 0.0M
2025-01-17 33.25 33.25 32.70 32.70 0.0M
2025-01-16 33.40 33.40 32.75 32.80 0.0M
2025-01-15 32.80 33.40 32.75 33.40 0.0M
2025-01-14 32.70 33.25 32.60 32.75 0.0M
2025-01-13 32.75 32.85 32.60 32.70 0.0M
2025-01-10 33.10 33.20 32.70 32.80 0.0M
2025-01-09 33.10 33.15 32.95 33.15 0.0M
2025-01-08 33.05 33.30 32.65 33.00 0.0M
2025-01-07 33.25 33.35 32.15 33.00 0.0M
2025-01-03 33.35 33.45 33.00 33.15 0.0M
2025-01-02 33.10 33.45 33.10 33.15 0.0M