Intellego Technologies AB (INTE)

INTE
🏛️ Schweden →
103.40
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 75.00 75.00 75.00 75.00 4.3K
09:01 75.70 76.50 75.70 76.30 4.9K
09:02 76.30 77.30 76.30 77.10 4.4K
09:03 77.20 77.20 76.70 76.70 2.3K
09:04 77.00 77.00 76.20 76.20 1.0K
09:05 76.20 76.90 76.00 76.50 2.6K
09:06 76.50 76.50 76.20 76.40 2.4K
09:07 76.40 76.40 75.90 76.20 2.3K
09:08 75.70 76.20 75.70 75.70 1.9K
09:09 75.40 75.40 75.20 75.20 1.4K
09:10 74.90 75.10 74.60 75.10 1.3K
09:11 75.10 76.50 75.10 76.50 1.8K
09:12 76.10 76.10 76.10 76.10 0.3K
09:13 76.10 76.10 76.10 76.10 0.1K
09:14 75.90 76.40 75.90 76.40 2.7K
09:15 76.10 76.10 76.00 76.00 2.2K
09:16 76.00 76.00 75.40 75.40 0.4K
09:17 75.40 75.50 75.40 75.40 1.3K
09:18 75.00 75.30 75.00 75.30 1.2K
09:19 75.00 75.00 74.70 75.00 1.7K
09:20 74.60 74.60 74.60 74.60 0.1K
09:21 75.00 75.00 75.00 75.00 0.0K
09:22 75.00 75.00 75.00 75.00 0.0K
09:23 75.00 75.00 75.00 75.00 0.4K
09:24 75.00 75.00 75.00 75.00 0.2K
09:26 75.00 75.00 75.00 75.00 0.2K
09:27 75.00 75.00 75.00 75.00 0.5K
09:28 75.00 75.00 75.00 75.00 0.0K
09:29 75.10 75.40 75.10 75.40 1.5K
09:30 75.60 75.60 75.30 75.30 0.4K
09:31 75.50 75.50 75.50 75.50 0.0K
09:32 75.90 75.90 75.90 75.90 0.2K
09:33 75.90 75.90 75.50 75.50 0.1K
09:34 75.30 75.40 75.20 75.20 2.5K
09:35 75.20 75.50 75.20 75.50 0.6K
09:36 75.50 75.50 75.50 75.50 0.8K
09:37 75.50 75.70 75.40 75.70 0.6K
09:38 76.00 76.00 75.50 75.50 0.0K
09:40 76.10 76.10 76.10 76.10 0.7K
09:41 76.10 76.10 76.10 76.10 0.0K
09:42 75.80 76.20 75.80 75.80 1.0K
09:43 75.70 75.70 75.40 75.40 0.4K
09:44 74.90 75.20 74.90 75.20 2.2K
09:45 75.30 75.30 75.20 75.20 0.1K
09:47 74.90 75.10 74.90 75.10 1.0K
09:48 75.10 75.10 75.10 75.10 0.0K
09:50 75.10 75.10 75.00 75.00 0.2K
09:51 75.10 75.30 75.10 75.10 0.8K
09:52 75.30 75.30 75.20 75.20 0.0K
09:53 75.20 75.20 75.20 75.20 0.6K
09:54 75.00 75.00 74.80 74.90 1.4K
09:55 74.80 74.80 74.50 74.50 1.8K
09:56 74.50 74.50 74.50 74.50 0.0K
09:57 74.20 74.20 74.10 74.10 1.1K
09:58 74.10 74.20 73.80 73.80 2.0K
09:59 74.20 74.20 74.20 74.20 0.0K
10:00 74.20 74.20 74.00 74.00 0.3K
10:02 74.00 74.00 74.00 74.00 0.4K
10:03 73.80 74.00 73.80 74.00 1.5K
10:05 74.00 74.00 74.00 74.00 0.0K
10:06 74.00 74.10 74.00 74.10 0.5K
10:08 73.80 73.90 73.70 73.90 0.3K
10:10 73.90 73.90 73.90 73.90 0.4K
10:11 73.90 73.90 73.80 73.80 0.2K
10:12 73.90 73.90 73.90 73.90 0.2K
10:13 73.90 73.90 73.90 73.90 0.1K
10:17 73.80 73.80 73.80 73.80 1.0K
10:23 73.90 73.90 73.90 73.90 0.0K
10:25 73.70 73.70 73.70 73.70 0.5K
10:26 73.90 73.90 73.90 73.90 0.4K
10:27 73.80 73.90 73.80 73.90 1.6K
10:28 74.00 74.20 74.00 74.20 5.3K
10:29 74.50 74.50 73.20 73.20 15.2K
10:30 72.50 72.60 72.40 72.60 0.8K
10:31 72.80 72.80 72.80 72.80 0.6K
10:33 72.60 73.10 72.60 73.10 0.0K
10:34 73.10 73.10 72.40 72.40 0.7K
10:35 72.40 72.40 72.40 72.40 0.6K
10:36 72.30 72.30 72.30 72.30 1.5K
10:37 72.20 72.20 71.00 71.00 7.4K
10:38 72.00 72.00 72.00 72.00 0.2K
10:39 71.20 71.90 71.20 71.90 0.0K
10:41 71.90 71.90 71.90 71.90 1.0K
10:42 71.30 71.30 71.30 71.30 2.0K
10:43 71.80 71.80 71.80 71.80 0.6K
10:44 71.50 71.50 71.00 71.00 5.2K
10:45 71.00 71.00 70.70 70.70 0.1K
10:46 70.90 70.90 70.90 70.90 0.0K
10:47 71.50 71.50 71.50 71.50 0.1K
10:48 71.90 71.90 71.90 71.90 1.5K
10:49 72.20 72.30 72.20 72.30 0.1K
10:50 72.20 72.20 72.20 72.20 4.3K
10:51 72.20 72.20 72.00 72.00 0.3K
10:52 72.00 72.00 71.70 72.00 3.0K
10:53 72.00 72.00 72.00 72.00 0.1K
10:54 72.20 72.50 72.20 72.20 0.9K
10:55 71.80 71.80 71.80 71.80 0.0K
10:56 72.20 72.20 72.10 72.10 1.0K
10:57 72.20 72.20 72.00 72.00 0.0K
11:01 72.00 72.20 72.00 72.10 0.5K
11:02 72.00 72.20 72.00 72.20 0.1K
11:03 72.20 72.20 72.20 72.20 1.6K
11:04 72.50 72.50 72.50 72.50 0.1K
11:05 72.50 72.50 72.50 72.50 0.1K
11:06 72.00 72.00 68.00 68.00 44.7K
11:07 69.40 69.50 69.00 69.50 0.8K
11:08 69.70 69.70 69.50 69.70 1.1K
11:09 70.20 70.60 70.20 70.50 0.4K
11:10 70.50 70.50 70.50 70.50 1.5K
11:11 71.00 71.00 71.00 71.00 0.2K
11:12 70.80 70.80 70.80 70.80 0.0K
11:13 70.80 70.80 70.80 70.80 0.0K
11:14 70.80 70.80 70.40 70.80 1.1K
11:15 70.80 70.80 70.80 70.80 0.5K
11:16 70.80 71.00 70.80 71.00 1.0K
11:17 71.00 71.40 69.90 69.90 1.3K
11:18 69.70 69.70 69.10 69.10 0.5K
11:19 69.10 69.10 69.00 69.10 0.1K
11:20 69.80 69.80 69.80 69.80 0.0K
11:21 69.40 69.80 69.20 69.80 0.0K
11:22 69.80 69.80 69.80 69.80 1.1K
11:23 69.90 69.90 69.90 69.90 0.0K
11:25 69.60 69.60 69.30 69.30 0.1K
11:26 70.20 70.50 69.80 69.80 1.9K
11:27 70.70 70.70 70.70 70.70 0.0K
11:28 70.10 70.30 70.10 70.30 0.7K
11:29 70.30 70.30 70.30 70.30 0.1K
11:30 70.50 70.50 70.50 70.50 0.5K
11:31 70.00 70.40 69.90 70.20 1.0K
11:32 70.00 70.40 70.00 70.40 0.7K
11:33 70.10 70.50 70.10 70.50 0.1K
11:34 70.30 70.50 70.30 70.50 0.3K
11:35 70.50 70.50 70.50 70.50 0.0K
11:36 70.00 70.50 70.00 70.00 0.1K
11:37 70.40 70.40 70.00 70.40 0.1K
11:38 70.00 70.00 70.00 70.00 0.0K
11:41 70.40 70.80 70.40 70.80 2.4K
11:42 70.80 70.90 70.80 70.90 0.2K
11:44 70.80 70.80 70.80 70.80 0.5K
11:45 70.80 70.80 70.70 70.80 0.4K
11:46 70.80 70.80 70.40 70.40 0.2K
11:48 70.70 70.70 70.00 70.00 5.0K
11:50 70.50 70.50 70.50 70.50 0.5K
11:52 70.50 70.70 70.50 70.70 0.5K
11:55 70.70 71.00 70.70 71.00 0.5K
11:56 71.00 71.00 71.00 71.00 0.5K
11:57 70.50 70.50 70.50 70.50 0.0K
11:58 71.00 71.00 71.00 71.00 0.0K
12:00 71.00 71.00 71.00 71.00 0.0K
12:01 71.00 71.00 71.00 71.00 0.0K
12:02 70.50 70.60 70.10 70.50 9.1K
12:03 70.70 70.70 70.70 70.70 0.0K
12:05 70.70 70.70 70.70 70.70 0.2K
12:06 70.70 70.70 70.70 70.70 0.0K
12:10 70.70 70.70 70.70 70.70 0.7K
12:11 70.70 70.70 70.70 70.70 0.5K
12:14 70.30 70.30 70.30 70.30 0.0K
12:16 70.50 70.50 70.50 70.50 0.2K
12:17 70.90 71.20 70.90 71.10 3.7K
12:19 70.80 71.00 70.80 71.00 0.7K
12:25 71.00 71.00 71.00 71.00 0.4K
12:28 71.00 71.00 71.00 71.00 0.1K
12:30 71.10 71.10 71.10 71.10 0.0K
12:31 71.10 71.10 71.10 71.10 0.1K
12:33 71.10 71.20 71.10 71.20 0.1K
12:34 71.50 71.50 71.40 71.40 0.8K
12:35 71.30 71.30 71.30 71.30 0.2K
12:36 71.30 71.30 71.30 71.30 0.0K
12:37 71.30 71.30 71.30 71.30 0.0K
12:39 71.30 71.30 71.30 71.30 0.0K
12:40 71.30 71.30 71.30 71.30 0.0K
12:41 71.30 71.30 71.30 71.30 1.3K
12:42 70.80 70.80 70.80 70.80 1.7K
12:43 70.50 70.70 70.50 70.50 1.9K
12:44 70.70 70.70 70.70 70.70 0.2K
12:45 70.90 70.90 70.90 70.90 0.2K
12:46 70.60 70.60 70.60 70.60 0.0K
12:47 71.00 71.10 71.00 71.10 2.4K
12:51 71.30 71.30 71.30 71.30 0.0K
12:52 71.30 71.30 71.30 71.30 8.1K
12:55 71.30 71.30 71.30 71.30 0.0K
12:56 71.00 71.10 71.00 71.10 0.1K
12:59 71.10 71.10 71.10 71.10 0.0K
13:00 70.70 70.70 70.70 70.70 0.0K
13:01 70.80 70.80 70.70 70.70 0.1K
13:05 71.10 71.10 71.10 71.10 0.1K
13:10 71.10 71.10 71.10 71.10 0.1K
13:11 71.10 71.10 71.10 71.10 0.0K
13:14 71.10 71.10 71.10 71.10 0.0K
13:16 71.10 71.10 71.10 71.10 0.1K
13:19 71.20 71.20 71.20 71.20 0.0K
13:21 71.20 71.20 71.20 71.20 0.1K
13:22 71.20 71.20 71.20 71.20 0.0K
13:25 71.00 71.00 71.00 71.00 0.4K
13:26 71.00 71.00 71.00 71.00 0.0K
13:27 70.70 71.00 70.70 71.00 0.6K
13:29 71.00 71.00 71.00 71.00 0.1K
13:30 71.00 71.00 71.00 71.00 0.1K
13:31 71.00 71.00 71.00 71.00 0.1K
13:32 71.00 72.30 71.00 72.30 11.9K
13:34 71.90 71.90 71.90 71.90 0.0K
13:35 71.90 72.40 71.90 72.40 4.1K
13:36 72.40 72.40 72.40 72.40 0.0K
13:37 72.40 72.40 72.40 72.40 0.1K
13:38 72.50 72.50 72.50 72.50 2.0K
13:39 72.00 72.30 72.00 72.30 0.8K
13:40 72.30 72.30 72.30 72.30 0.1K
13:41 72.30 72.70 72.30 72.70 2.5K
13:42 72.40 72.40 72.40 72.40 0.0K
13:43 72.40 72.40 72.40 72.40 0.8K
13:45 72.70 72.70 72.70 72.70 0.0K
13:47 72.70 72.70 72.70 72.70 0.5K
13:55 72.80 72.80 72.80 72.80 0.0K
13:57 72.80 72.80 72.80 72.80 0.1K
14:00 72.80 72.80 72.80 72.80 0.3K
14:01 73.00 73.00 73.00 73.00 0.2K
14:02 73.10 73.10 73.10 73.10 3.1K
14:03 73.00 73.10 73.00 73.10 0.8K
14:06 73.10 73.10 73.10 73.10 2.0K
14:07 73.10 73.30 73.10 73.30 2.6K
14:08 74.00 74.00 73.50 73.50 2.9K
14:09 73.20 73.20 73.20 73.20 0.8K
14:10 73.50 73.70 73.50 73.70 1.2K
14:13 74.00 74.30 73.90 73.90 4.4K
14:14 73.90 74.00 73.90 74.00 3.6K
14:15 74.00 74.00 74.00 74.00 0.1K
14:18 74.30 74.30 74.10 74.20 0.4K
14:19 74.30 75.00 74.30 75.00 6.8K
14:20 74.50 74.50 74.50 74.50 0.1K
14:21 75.30 75.30 75.30 75.30 2.0K
14:22 75.00 75.10 75.00 75.10 1.1K
14:23 75.20 75.60 75.20 75.30 0.9K
14:24 75.60 75.70 75.60 75.70 1.2K
14:25 75.80 75.80 75.40 75.40 6.6K
14:26 75.50 75.50 75.40 75.40 2.1K
14:27 75.50 75.50 75.50 75.50 0.2K
14:28 75.40 75.40 75.40 75.40 0.2K
14:30 75.50 75.50 75.50 75.50 0.1K
14:31 75.20 75.50 75.20 75.50 0.7K
14:32 75.50 75.60 75.30 75.60 2.2K
14:33 75.80 75.90 75.70 75.90 2.3K
14:34 75.90 75.90 75.90 75.90 0.1K
14:35 75.70 75.70 75.70 75.70 0.7K
14:36 75.70 75.70 73.60 73.60 11.2K
14:37 73.80 74.30 73.00 74.30 10.0K
14:38 74.50 74.50 74.50 74.50 0.3K
14:40 74.50 74.50 74.50 74.50 0.5K
14:44 74.70 74.70 74.70 74.70 1.2K
14:45 74.70 74.70 74.70 74.70 0.6K
14:52 74.80 74.80 74.80 74.80 0.1K
14:53 74.80 74.80 74.80 74.80 0.1K
14:54 74.50 74.50 74.50 74.50 0.0K
14:55 74.50 74.50 74.50 74.50 1.0K
14:56 74.30 74.30 74.30 74.30 1.4K
14:59 73.90 73.90 73.90 73.90 0.1K
15:01 73.70 73.70 73.70 73.70 1.0K
15:04 74.20 74.20 74.20 74.20 0.0K
15:08 73.50 73.50 72.90 72.90 1.8K
15:10 73.30 73.30 73.30 73.30 1.0K
15:11 73.40 73.40 73.40 73.40 0.4K
15:22 73.40 73.60 73.40 73.60 0.7K
15:25 73.20 73.20 72.90 72.90 2.2K
15:27 73.20 73.20 73.20 73.20 0.1K
15:30 73.20 73.20 73.20 73.20 0.3K
15:31 73.00 73.00 73.00 73.00 0.1K
15:35 73.80 73.80 73.80 73.80 1.4K
15:36 73.10 73.10 72.90 72.90 0.8K
15:37 73.00 73.00 72.50 72.50 1.1K
15:45 73.00 73.00 73.00 73.00 0.0K
15:48 73.10 73.10 73.10 73.10 0.0K
15:53 73.00 73.00 72.70 72.70 0.1K
15:57 72.90 72.90 72.90 72.90 0.9K
15:58 72.90 72.90 72.90 72.90 0.1K
15:59 72.60 72.60 72.60 72.60 0.1K
16:00 73.10 73.10 73.10 73.10 1.6K
16:05 73.30 73.40 73.30 73.40 0.5K
16:06 73.60 73.60 73.60 73.60 0.3K
16:08 73.70 73.70 73.70 73.70 0.0K
16:12 73.10 73.10 72.80 72.80 3.1K
16:17 72.60 72.90 72.60 72.90 0.0K
16:19 72.90 72.90 72.90 72.90 0.1K
16:20 72.90 72.90 72.90 72.90 0.1K
16:21 72.70 72.70 72.70 72.70 0.9K
16:22 72.70 72.70 72.70 72.70 0.0K
16:24 72.80 73.00 72.80 73.00 0.9K
16:29 73.10 73.10 72.50 72.50 0.0K
16:30 73.10 73.10 73.10 73.10 0.5K
16:32 73.20 73.20 73.20 73.20 1.0K
16:47 72.80 72.80 72.80 72.80 0.9K
16:50 73.40 73.40 73.40 73.40 0.2K
16:53 72.60 72.60 72.60 72.60 0.7K
16:54 72.60 72.60 72.60 72.60 0.6K
16:55 73.10 73.10 73.10 73.10 0.0K
16:56 73.10 73.10 73.10 73.10 0.1K
16:59 73.10 73.10 73.10 73.10 0.0K
17:03 73.10 73.10 73.10 73.10 0.3K
17:04 73.10 73.30 73.10 73.30 0.1K
17:05 73.10 73.10 73.10 73.10 0.0K
17:07 72.60 72.60 72.20 72.20 1.7K
17:08 72.00 72.00 72.00 72.00 1.5K
17:10 72.50 72.50 72.50 72.50 0.6K
17:11 71.70 71.70 71.40 71.40 0.5K
17:12 71.50 71.50 71.50 71.50 0.8K
17:14 72.50 72.50 72.50 72.50 0.1K
17:18 72.30 72.30 72.30 72.30 0.0K
17:19 71.80 71.80 71.80 71.80 0.5K
17:20 72.20 72.40 72.20 72.40 1.7K
17:22 71.80 71.80 71.70 71.70 2.4K
17:24 71.50 72.20 71.50 72.20 0.1K
17:29 71.50 71.50 71.50 71.50 0.0K
17:30 71.50 71.50 71.50 71.50 8.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar