Intellego Technologies AB (INTE)

INTE
🏛️ Schweden →
93.50
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:41 47.30 47.30 47.30 47.30 0.1K
09:44 47.15 47.15 47.15 47.15 0.1K
09:47 46.20 46.20 46.20 46.20 1.0K
09:55 46.20 46.20 46.20 46.20 2.0K
09:58 46.45 46.50 46.45 46.50 1.1K
10:00 46.55 47.90 46.55 47.90 38.4K
10:01 47.90 49.15 47.90 48.85 24.2K
10:02 48.50 49.50 48.50 49.50 8.4K
10:03 49.45 49.45 48.50 48.50 0.9K
10:04 48.65 48.80 48.65 48.80 2.1K
10:05 48.70 48.70 48.70 48.70 0.8K
10:06 48.25 48.60 48.15 48.60 2.0K
10:07 48.70 48.70 48.70 48.70 0.1K
10:08 48.65 48.80 48.25 48.80 3.6K
10:09 48.80 48.80 48.70 48.70 2.5K
10:10 48.90 49.95 48.90 48.95 27.1K
10:11 50.00 50.20 49.50 50.20 17.9K
10:12 50.90 52.00 50.90 52.00 8.6K
10:15 51.70 52.00 51.70 52.00 6.1K
10:16 52.10 52.80 52.00 52.00 7.0K
10:17 52.00 52.00 52.00 52.00 0.3K
10:18 51.90 52.50 51.90 52.00 5.9K
10:19 52.00 52.50 52.00 52.20 9.9K
10:20 52.30 52.30 52.00 52.30 0.8K
10:21 52.30 52.30 51.80 52.30 6.5K
10:22 52.00 52.00 51.90 51.90 2.2K
10:23 51.90 52.10 51.40 52.10 5.0K
10:24 51.90 51.90 51.40 51.40 0.1K
10:26 51.40 52.00 51.40 52.00 1.0K
10:27 52.00 52.00 52.00 52.00 1.7K
10:28 51.40 51.90 51.40 51.90 2.1K
10:30 51.20 51.20 51.20 51.20 0.9K
10:31 51.60 51.60 51.60 51.60 0.1K
10:32 51.60 51.60 51.60 51.60 1.0K
10:34 51.50 51.70 51.50 51.70 0.5K
10:35 51.80 52.00 51.80 52.00 3.1K
10:36 52.20 52.30 52.10 52.10 2.7K
10:37 51.90 51.90 51.90 51.90 0.1K
10:38 52.20 52.20 52.20 52.20 0.1K
10:39 51.70 51.70 51.70 51.70 1.6K
10:40 51.60 52.00 51.60 52.00 1.5K
10:41 51.90 51.90 51.90 51.90 0.1K
10:42 51.90 51.90 51.90 51.90 0.2K
10:43 51.80 51.80 51.60 51.60 0.7K
10:44 51.80 51.80 51.80 51.80 0.0K
10:45 51.80 51.90 51.60 51.90 1.7K
10:47 51.90 51.90 51.90 51.90 0.0K
10:48 51.90 51.90 51.90 51.90 0.1K
10:49 52.00 52.20 52.00 52.20 2.9K
10:50 52.20 52.20 52.20 52.20 0.1K
10:52 52.20 52.30 52.00 52.30 3.3K
10:53 52.30 52.30 52.30 52.30 0.1K
10:54 52.30 52.30 52.30 52.30 1.4K
10:55 52.30 52.30 52.30 52.30 0.0K
10:56 52.30 52.30 52.30 52.30 0.4K
10:57 52.30 52.30 52.30 52.30 0.3K
10:59 52.30 52.30 52.30 52.30 0.6K
11:00 52.30 52.30 52.30 52.30 5.5K
11:01 52.30 52.30 52.30 52.30 4.0K
11:02 52.30 52.30 52.30 52.30 0.2K
11:04 52.20 52.20 52.20 52.20 0.4K
11:05 52.30 52.30 52.30 52.30 0.0K
11:06 52.10 52.10 52.10 52.10 2.4K
11:07 51.90 51.90 51.50 51.50 6.4K
11:09 51.50 51.50 51.50 51.50 0.2K
11:10 51.50 51.50 51.50 51.50 0.1K
11:11 51.80 51.80 51.80 51.80 0.1K
11:13 51.90 51.90 51.90 51.90 0.9K
11:14 51.60 51.60 51.60 51.60 0.2K
11:15 51.90 51.90 51.90 51.90 0.1K
11:16 51.60 51.60 51.60 51.60 0.5K
11:19 51.90 51.90 51.90 51.90 0.3K
11:20 51.90 51.90 51.90 51.90 0.1K
11:21 51.90 51.90 51.90 51.90 0.0K
11:22 52.10 52.30 52.10 52.30 14.4K
11:23 52.30 52.30 52.30 52.30 1.9K
11:24 52.30 52.30 52.30 52.30 0.1K
11:25 52.30 52.30 52.30 52.30 0.3K
11:26 52.30 52.30 52.30 52.30 2.0K
11:27 52.30 52.30 52.30 52.30 1.0K
11:29 52.30 52.30 52.30 52.30 1.6K
11:30 52.50 52.80 52.50 52.80 9.6K
11:31 53.00 53.00 53.00 53.00 1.8K
11:32 53.40 53.40 53.40 53.40 0.0K
11:33 52.90 52.90 52.90 52.90 0.0K
11:34 52.90 52.90 52.90 52.90 0.1K
11:35 52.90 53.40 52.90 53.40 0.3K
11:37 53.40 53.40 53.40 53.40 0.5K
11:39 53.40 53.40 53.40 53.40 0.6K
11:41 53.10 53.10 53.10 53.10 0.2K
11:42 53.00 53.00 53.00 53.00 0.2K
11:43 53.10 53.10 53.10 53.10 3.2K
11:44 53.30 53.30 53.30 53.30 1.5K
11:45 53.00 53.00 53.00 53.00 2.0K
11:46 53.00 53.20 52.80 53.20 0.5K
11:47 53.00 53.20 53.00 53.20 0.0K
11:48 53.00 53.00 53.00 53.00 0.2K
11:49 52.80 52.80 52.80 52.80 1.0K
11:50 52.80 52.80 52.80 52.80 0.0K
11:51 52.80 52.80 52.80 52.80 0.5K
11:52 53.10 53.10 53.10 53.10 0.5K
11:54 53.20 53.20 53.20 53.20 0.3K
11:55 53.00 53.20 53.00 53.20 0.6K
11:56 53.20 53.20 53.00 53.00 1.8K
11:57 53.30 53.30 53.30 53.30 2.2K
11:58 53.30 53.30 53.30 53.30 0.3K
12:00 53.30 53.30 53.30 53.30 0.3K
12:01 53.00 53.00 53.00 53.00 0.1K
12:02 53.00 53.00 53.00 53.00 0.1K
12:03 53.10 53.10 53.00 53.00 0.1K
12:05 53.20 53.20 52.80 53.20 1.3K
12:06 53.20 53.20 53.20 53.20 0.7K
12:07 52.80 52.80 52.80 52.80 0.8K
12:09 52.50 52.50 51.70 51.70 11.4K
12:10 51.80 51.80 51.70 51.70 0.9K
12:11 51.30 51.30 50.90 50.90 7.9K
12:12 51.20 51.20 51.20 51.20 0.9K
12:13 52.00 52.40 52.00 52.40 2.1K
12:14 52.40 52.40 51.30 51.30 2.0K
12:15 51.90 51.90 51.90 51.90 0.2K
12:17 51.30 51.90 51.30 51.90 0.2K
12:18 51.20 51.20 51.20 51.20 0.1K
12:19 50.80 51.00 50.80 51.00 3.2K
12:20 51.00 51.00 51.00 51.00 0.1K
12:21 50.90 50.90 50.00 50.00 5.2K
12:22 50.10 50.10 49.50 49.50 1.4K
12:23 49.50 49.90 49.50 49.90 1.5K
12:24 50.00 50.10 49.55 49.85 5.6K
12:25 50.20 50.20 50.00 50.00 0.1K
12:26 50.00 50.50 50.00 50.50 2.7K
12:28 50.50 50.50 50.50 50.50 0.9K
12:29 50.10 50.10 50.10 50.10 0.7K
12:30 50.10 50.10 50.00 50.00 0.2K
12:31 50.50 50.50 50.50 50.50 0.5K
12:32 50.10 50.60 50.10 50.10 0.2K
12:33 50.00 50.30 50.00 50.30 4.8K
12:34 49.55 50.00 49.55 50.00 0.1K
12:35 50.30 50.40 50.30 50.40 0.1K
12:38 50.00 50.00 50.00 50.00 0.8K
12:39 50.00 50.00 50.00 50.00 1.0K
12:43 50.40 50.40 50.40 50.40 1.2K
12:44 50.10 50.10 50.10 50.10 0.2K
12:48 50.10 50.10 50.10 50.10 0.5K
12:50 50.20 50.70 50.20 50.70 0.9K
12:51 50.90 51.10 50.90 51.10 1.2K
12:54 51.00 51.00 51.00 51.00 0.0K
12:56 50.40 50.40 50.40 50.40 0.1K
12:57 50.30 50.30 50.00 50.00 6.9K
12:58 50.00 50.00 50.00 50.00 0.4K
13:01 50.10 50.10 50.10 50.10 0.0K
13:02 50.30 50.30 50.30 50.30 0.2K
13:03 50.40 50.70 50.40 50.70 2.4K
13:04 50.30 50.70 50.30 50.70 0.3K
13:06 50.70 50.70 50.70 50.70 0.0K
13:07 50.70 50.70 50.70 50.70 0.3K
13:08 50.20 50.20 50.20 50.20 0.1K
13:10 50.50 50.50 50.10 50.10 0.9K
13:12 50.00 50.00 50.00 50.00 0.3K
13:15 49.85 49.85 49.85 49.85 0.6K
13:17 50.00 50.00 50.00 50.00 1.7K
13:22 49.80 49.80 49.80 49.80 0.4K
13:24 49.60 49.60 49.40 49.40 1.9K
13:25 49.65 49.65 49.65 49.65 0.0K
13:26 49.60 49.60 49.60 49.60 0.1K
13:27 49.80 49.90 49.60 49.90 2.7K
13:29 49.65 49.65 49.65 49.65 0.7K
13:32 49.60 49.60 49.60 49.60 0.1K
13:33 49.45 49.45 49.20 49.20 4.4K
13:34 49.05 49.30 49.00 49.30 1.1K
13:36 49.60 49.95 49.60 49.95 4.1K
13:38 50.00 50.00 50.00 50.00 7.1K
13:39 50.10 50.10 50.10 50.10 0.0K
13:40 49.70 49.70 49.70 49.70 0.1K
13:42 50.10 50.10 50.10 50.10 0.0K
13:44 49.90 49.90 49.90 49.90 0.1K
13:48 49.90 50.00 49.90 50.00 0.9K
13:52 50.50 50.50 50.50 50.50 0.4K
13:53 50.50 50.50 50.50 50.50 0.1K
13:54 50.20 50.20 50.20 50.20 2.2K
13:56 50.20 50.20 50.20 50.20 1.0K
13:57 50.40 50.40 50.40 50.40 0.8K
13:58 50.50 50.60 50.50 50.60 1.1K
13:59 50.60 51.00 50.60 51.00 3.5K
14:01 51.50 51.50 51.20 51.20 2.0K
14:02 51.50 51.50 51.20 51.20 0.5K
14:05 51.30 51.30 51.30 51.30 0.0K
14:09 50.90 50.90 50.90 50.90 1.6K
14:12 50.80 50.80 50.80 50.80 3.4K
14:13 50.50 51.10 50.50 51.10 1.4K
14:15 51.30 51.30 51.30 51.30 0.1K
14:16 51.30 51.30 51.30 51.30 0.0K
14:17 51.40 51.40 51.30 51.30 0.5K
14:18 51.50 51.50 51.50 51.50 0.0K
14:20 51.50 51.60 51.50 51.60 3.0K
14:21 51.60 51.60 51.60 51.60 0.0K
14:22 51.10 51.30 51.10 51.30 0.5K
14:23 51.40 51.40 51.40 51.40 0.3K
14:24 51.40 51.40 51.40 51.40 0.0K
14:25 51.10 51.10 51.10 51.10 0.2K
14:26 51.40 51.40 51.40 51.40 0.3K
14:27 51.10 51.10 51.10 51.10 0.0K
14:28 51.40 51.40 51.10 51.10 0.4K
14:30 51.40 51.40 51.40 51.40 0.6K
14:33 51.40 51.40 51.40 51.40 0.1K
14:38 51.00 51.00 51.00 51.00 1.8K
14:44 50.50 50.50 50.50 50.50 0.4K
14:50 50.60 50.60 50.60 50.60 0.0K
14:53 50.60 50.60 50.60 50.60 0.3K
14:55 50.40 50.40 50.40 50.40 0.1K
14:58 50.90 50.90 50.90 50.90 0.3K
15:02 51.00 51.00 51.00 51.00 0.3K
15:04 50.20 50.20 50.00 50.00 8.4K
15:05 50.00 50.10 50.00 50.10 1.7K
15:06 50.20 50.20 50.20 50.20 0.1K
15:10 50.00 50.00 50.00 50.00 0.4K
15:11 50.00 50.00 50.00 50.00 0.2K
15:12 50.00 50.00 50.00 50.00 0.1K
15:13 49.80 49.80 49.80 49.80 0.1K
15:14 50.10 50.10 50.10 50.10 0.5K
15:21 49.65 49.65 49.65 49.65 0.2K
15:22 50.10 50.10 50.10 50.10 0.1K
15:23 49.80 50.30 49.80 50.30 0.2K
15:24 49.85 49.85 49.85 49.85 0.0K
15:25 49.80 49.80 49.80 49.80 0.1K
15:27 50.30 50.30 50.30 50.30 0.0K
15:32 50.30 50.30 50.20 50.20 2.4K
15:33 50.30 50.30 50.30 50.30 0.8K
15:36 50.00 50.00 50.00 50.00 1.3K
15:37 49.85 49.90 49.85 49.90 0.8K
15:39 50.30 50.30 50.30 50.30 0.0K
15:40 50.30 50.30 50.30 50.30 0.0K
15:41 49.95 50.00 49.95 50.00 0.2K
15:42 49.95 49.95 49.95 49.95 1.3K
15:43 49.80 49.80 49.80 49.80 2.5K
15:44 50.10 50.10 50.10 50.10 1.5K
15:45 49.90 49.90 49.75 49.75 0.6K
15:46 49.60 49.60 49.60 49.60 0.7K
15:47 49.60 49.60 49.60 49.60 0.3K
15:49 49.85 49.85 49.85 49.85 0.5K
15:51 50.00 50.00 50.00 50.00 2.0K
15:56 50.20 50.20 50.20 50.20 0.1K
15:59 50.20 50.20 50.20 50.20 1.7K
16:00 50.70 50.70 50.70 50.70 0.4K
16:04 50.20 50.20 50.20 50.20 3.6K
16:05 50.10 50.10 50.10 50.10 0.4K
16:08 50.20 50.20 50.20 50.20 0.8K
16:09 50.00 50.00 50.00 50.00 0.1K
16:15 49.65 49.65 49.65 49.65 0.1K
16:17 49.60 49.60 49.60 49.60 0.1K
16:18 49.60 49.60 49.60 49.60 1.0K
16:19 49.50 49.55 49.50 49.55 0.1K
16:21 49.50 49.50 49.50 49.50 0.3K
16:22 49.50 49.50 49.50 49.50 0.3K
16:23 49.60 49.60 49.60 49.60 0.0K
16:24 49.60 49.60 49.60 49.60 0.0K
16:25 49.60 49.60 49.60 49.60 0.3K
16:26 49.60 49.60 49.60 49.60 0.1K
16:27 49.60 49.60 49.60 49.60 0.0K
16:28 49.60 49.60 49.60 49.60 0.0K
16:29 49.60 49.60 49.50 49.50 1.2K
16:30 49.55 49.55 49.55 49.55 0.5K
16:34 49.60 49.60 49.50 49.50 3.6K
16:37 49.20 49.30 49.20 49.30 0.7K
16:38 49.30 49.30 49.20 49.20 0.1K
16:39 48.65 49.20 48.65 49.20 2.0K
16:43 49.15 49.15 49.15 49.15 0.0K
16:47 48.75 49.00 48.75 49.00 0.9K
16:49 48.95 48.95 48.65 48.65 0.6K
16:50 48.65 48.65 48.65 48.65 0.3K
16:51 48.65 48.65 48.30 48.30 1.1K
16:52 48.00 48.80 48.00 48.60 10.5K
16:53 48.80 49.05 48.80 49.05 0.8K
16:54 49.05 49.50 49.05 49.50 0.1K
16:55 49.50 49.50 49.50 49.50 0.7K
16:56 49.50 49.50 49.50 49.50 0.0K
16:57 49.15 49.50 49.15 49.50 0.6K
16:58 49.50 49.50 49.45 49.45 1.2K
17:00 49.50 49.50 49.50 49.50 0.5K
17:01 49.50 49.60 49.50 49.60 4.3K
17:02 49.60 49.60 49.60 49.60 0.1K
17:03 49.60 49.60 49.60 49.60 0.1K
17:04 49.60 50.20 49.60 50.20 3.1K
17:09 50.50 50.50 50.50 50.50 0.3K
17:10 50.70 50.70 50.70 50.70 0.2K
17:11 50.80 50.80 50.80 50.80 1.3K
17:12 51.00 51.00 51.00 51.00 1.0K
17:13 50.70 50.70 50.70 50.70 0.9K
17:14 50.80 50.80 50.30 50.30 4.4K
17:15 50.30 50.70 50.30 50.40 0.1K
17:16 49.95 50.70 49.95 50.70 0.1K
17:19 50.20 50.20 50.20 50.20 0.2K
17:20 50.60 50.60 50.60 50.60 0.0K
17:22 50.70 50.70 50.60 50.60 2.7K
17:23 50.50 50.50 50.50 50.50 0.1K
17:24 50.70 50.70 50.70 50.70 0.0K
17:30 50.60 50.60 50.60 50.60 1.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar