Intellego Technologies AB (INTE)

INTE
🏛️ Schweden →
99.80
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 81.10 81.10 79.70 80.50 19.5K
09:01 81.40 81.40 80.80 80.80 0.5K
09:02 81.80 81.80 81.30 81.80 1.2K
09:03 81.80 81.80 80.50 80.50 5.4K
09:04 81.20 81.50 80.20 81.30 1.9K
09:05 81.20 81.50 80.20 80.20 4.6K
09:06 80.40 81.00 80.20 80.20 3.1K
09:07 81.10 81.10 80.50 81.10 1.3K
09:08 80.30 81.00 80.30 80.40 0.8K
09:09 80.50 80.50 80.50 80.50 0.1K
09:10 81.00 81.00 80.40 80.40 2.4K
09:11 80.50 80.60 79.90 80.60 6.2K
09:12 80.40 80.80 80.20 80.80 0.7K
09:13 80.40 80.40 80.40 80.40 0.3K
09:14 80.60 80.70 80.00 80.70 11.1K
09:15 80.70 80.70 79.90 79.90 0.5K
09:16 80.60 80.60 80.10 80.10 2.7K
09:17 80.50 80.60 80.50 80.60 1.0K
09:18 80.60 80.60 80.20 80.20 0.4K
09:19 80.10 80.20 80.10 80.20 5.8K
09:20 79.70 80.40 79.70 80.00 2.0K
09:21 80.00 80.30 80.00 80.00 0.2K
09:22 79.80 79.80 79.50 79.60 5.7K
09:23 79.60 79.60 79.60 79.60 0.2K
09:24 79.40 80.00 79.40 80.00 1.1K
09:25 79.90 79.90 79.40 79.40 0.8K
09:26 79.30 79.50 79.20 79.40 1.2K
09:27 78.60 79.40 78.50 78.60 10.9K
09:28 78.90 79.40 78.90 79.40 0.1K
09:29 79.00 79.40 78.60 78.90 3.9K
09:30 79.10 79.70 79.10 79.70 2.9K
09:31 79.70 79.70 79.60 79.70 0.2K
09:32 80.00 80.00 79.80 80.00 1.7K
09:33 80.00 80.00 79.60 79.60 0.3K
09:34 79.60 80.00 79.60 79.60 0.4K
09:35 79.60 80.00 79.50 80.00 0.1K
09:36 80.00 80.00 80.00 80.00 0.1K
09:37 79.60 79.60 79.60 79.60 1.6K
09:38 79.60 80.00 79.60 80.00 0.2K
09:39 80.00 80.00 80.00 80.00 0.1K
09:40 79.60 80.00 79.60 80.00 2.1K
09:41 80.10 80.10 80.10 80.10 0.0K
09:42 80.10 80.10 80.10 80.10 0.0K
09:43 80.10 80.10 79.90 80.10 0.3K
09:44 80.00 80.00 80.00 80.00 0.1K
09:45 80.10 80.10 80.00 80.00 1.5K
09:46 80.10 80.30 80.10 80.20 0.2K
09:47 80.00 80.20 80.00 80.20 0.3K
09:49 80.20 80.20 79.90 79.90 2.8K
09:50 79.90 80.30 79.90 80.30 0.3K
09:51 80.30 80.30 80.00 80.00 0.1K
09:52 80.00 80.50 80.00 80.00 1.4K
09:53 79.80 80.30 79.70 80.30 1.5K
09:54 80.00 80.00 79.70 79.70 0.1K
09:55 79.70 79.70 79.70 79.70 0.1K
09:56 79.80 79.80 79.80 79.80 0.3K
09:57 80.00 80.00 79.60 80.00 0.3K
09:58 80.00 80.50 80.00 80.50 4.3K
10:00 80.50 80.50 80.30 80.30 0.1K
10:02 80.40 80.40 80.40 80.40 0.0K
10:04 80.40 80.40 80.20 80.20 0.2K
10:05 80.20 80.20 80.20 80.20 0.3K
10:06 80.60 80.60 79.90 79.90 1.9K
10:07 80.00 80.30 79.90 80.30 3.2K
10:08 80.00 80.00 80.00 80.00 0.3K
10:09 80.20 80.20 79.90 79.90 0.1K
10:10 79.90 80.00 79.90 80.00 0.2K
10:11 80.00 80.00 80.00 80.00 0.4K
10:12 79.90 79.90 79.90 79.90 0.6K
10:13 79.90 80.20 79.30 79.30 3.7K
10:14 79.80 79.80 79.80 79.80 0.6K
10:15 79.50 79.50 79.50 79.50 0.6K
10:16 79.90 80.00 79.90 80.00 0.3K
10:17 79.90 79.90 79.90 79.90 0.2K
10:18 79.90 79.90 79.70 79.70 0.1K
10:19 79.70 79.90 79.70 79.90 0.5K
10:20 80.20 80.20 79.90 79.90 0.3K
10:21 80.30 80.30 80.30 80.30 0.0K
10:23 80.00 80.00 80.00 80.00 0.1K
10:24 80.30 80.30 80.10 80.10 0.5K
10:25 79.90 80.30 79.90 80.30 1.1K
10:26 80.00 80.20 80.00 80.20 0.6K
10:27 80.40 80.40 80.10 80.10 0.1K
10:28 80.00 80.30 80.00 80.30 0.8K
10:29 80.00 80.00 79.70 79.70 0.6K
10:30 79.60 79.60 79.40 79.40 1.8K
10:31 79.50 79.70 79.50 79.70 0.6K
10:32 79.40 79.90 79.40 79.90 0.4K
10:33 79.90 80.10 79.90 80.10 4.2K
10:34 80.30 80.30 80.30 80.30 0.0K
10:35 80.00 80.20 80.00 80.20 0.3K
10:36 80.30 80.40 80.30 80.40 1.5K
10:37 80.50 80.50 80.50 80.50 0.5K
10:38 80.20 80.20 80.20 80.20 1.5K
10:39 80.30 80.30 80.30 80.30 0.7K
10:41 80.10 80.10 80.10 80.10 0.1K
10:42 80.00 80.00 80.00 80.00 0.1K
10:43 80.40 80.40 80.40 80.40 3.0K
10:44 80.00 80.30 79.80 80.30 5.6K
10:45 80.50 80.50 80.50 80.50 1.7K
10:46 80.50 80.50 80.50 80.50 0.1K
10:48 80.30 80.30 80.10 80.10 1.2K
10:49 80.10 80.50 80.10 80.50 0.6K
10:50 80.20 80.50 80.20 80.50 0.9K
10:51 80.50 80.50 80.50 80.50 0.1K
10:53 80.50 80.50 80.50 80.50 1.0K
10:54 80.70 80.70 80.30 80.30 0.7K
10:55 80.60 81.00 80.60 81.00 3.7K
10:56 81.00 81.00 81.00 81.00 1.9K
10:57 81.00 81.00 81.00 81.00 0.9K
10:58 81.00 81.00 81.00 81.00 0.5K
10:59 81.00 81.00 81.00 81.00 0.3K
11:00 81.00 81.00 80.80 80.80 0.9K
11:01 81.00 81.00 81.00 81.00 0.4K
11:02 81.00 81.20 81.00 81.20 1.4K
11:03 81.30 81.30 81.30 81.30 0.4K
11:04 81.00 81.10 80.90 81.10 0.7K
11:05 81.40 81.50 81.10 81.50 2.1K
11:06 81.20 81.40 81.20 81.40 1.0K
11:07 80.90 80.90 80.80 80.80 2.0K
11:08 80.70 80.70 80.70 80.70 0.1K
11:09 81.00 81.20 81.00 81.20 6.2K
11:10 81.20 81.60 81.20 81.60 1.1K
11:11 81.40 81.40 81.30 81.30 0.3K
11:13 81.20 81.20 81.20 81.20 1.2K
11:14 81.30 81.30 81.30 81.30 0.7K
11:15 81.20 81.50 81.20 81.50 0.3K
11:16 81.50 81.60 81.50 81.60 5.1K
11:17 81.60 81.60 81.50 81.50 0.3K
11:18 81.60 81.60 81.50 81.50 0.1K
11:19 81.60 81.60 81.50 81.50 1.6K
11:21 81.40 81.50 81.40 81.50 2.1K
11:23 81.50 81.50 81.50 81.50 0.0K
11:24 81.40 81.40 81.40 81.40 0.1K
11:27 81.60 81.60 81.60 81.60 0.0K
11:28 81.60 81.60 81.60 81.60 1.6K
11:30 81.50 81.60 81.50 81.60 0.2K
11:32 81.60 81.60 81.60 81.60 0.1K
11:33 81.60 81.60 81.60 81.60 0.1K
11:34 81.60 81.60 81.50 81.50 0.8K
11:35 81.80 81.80 81.80 81.80 3.5K
11:36 81.90 81.90 81.90 81.90 0.1K
11:37 81.80 81.80 81.70 81.70 0.1K
11:38 81.80 81.90 81.80 81.80 1.2K
11:39 81.70 81.90 81.70 81.70 0.6K
11:40 81.70 81.70 81.60 81.60 0.2K
11:42 81.80 81.80 81.80 81.80 0.6K
11:43 81.90 81.90 81.90 81.90 4.1K
11:45 81.80 81.80 81.70 81.70 0.4K
11:47 81.60 81.80 81.60 81.80 0.9K
11:48 81.70 81.70 81.70 81.70 0.1K
11:49 81.90 81.90 81.90 81.90 0.1K
11:50 82.00 82.00 81.60 81.60 0.6K
11:51 81.90 81.90 81.90 81.90 0.1K
11:52 81.90 81.90 81.60 81.60 1.0K
11:53 81.50 81.50 81.50 81.50 2.5K
11:54 81.40 81.40 81.40 81.40 3.7K
11:57 81.40 81.40 81.40 81.40 0.0K
11:58 81.60 81.60 81.00 81.00 2.0K
11:59 80.90 80.90 80.90 80.90 0.3K
12:00 81.00 81.00 81.00 81.00 0.0K
12:02 81.60 81.90 81.60 81.90 10.7K
12:03 82.00 82.00 82.00 82.00 4.8K
12:04 82.00 82.10 82.00 82.10 0.8K
12:05 82.10 82.10 82.10 82.10 0.7K
12:06 82.10 82.10 82.10 82.10 0.4K
12:07 82.10 82.10 82.10 82.10 0.3K
12:08 82.00 82.00 82.00 82.00 0.2K
12:09 81.90 82.00 81.80 82.00 5.9K
12:10 81.70 81.70 81.70 81.70 0.0K
12:11 82.00 82.10 82.00 82.10 0.1K
12:12 82.10 82.10 82.10 82.10 0.3K
12:13 82.00 82.00 82.00 82.00 0.7K
12:15 82.10 82.10 81.90 81.90 0.2K
12:16 82.00 82.10 82.00 82.10 0.1K
12:18 82.10 82.30 82.10 82.30 1.8K
12:19 82.30 82.30 82.30 82.30 0.4K
12:20 82.30 82.30 82.30 82.30 0.8K
12:22 82.30 82.30 82.30 82.30 0.0K
12:26 82.30 82.30 81.90 81.90 2.7K
12:27 81.90 81.90 81.90 81.90 0.3K
12:32 81.90 81.90 81.90 81.90 0.0K
12:37 82.30 82.30 82.30 82.30 0.2K
12:39 82.30 82.30 82.30 82.30 0.2K
12:40 82.00 82.00 82.00 82.00 0.4K
12:41 81.90 81.90 81.90 81.90 0.3K
12:42 81.90 81.90 81.70 81.70 3.9K
12:43 81.70 81.70 81.70 81.70 0.2K
12:44 82.00 82.00 82.00 82.00 0.0K
12:45 81.70 81.70 81.70 81.70 0.1K
12:48 82.00 82.00 82.00 82.00 0.4K
12:49 81.70 81.70 81.70 81.70 0.8K
12:51 82.00 82.00 82.00 82.00 0.1K
12:54 82.00 82.00 82.00 82.00 0.1K
12:55 81.70 82.00 81.70 81.70 1.0K
12:56 81.70 81.70 81.70 81.70 0.7K
12:58 82.00 82.00 82.00 82.00 0.0K
13:00 81.70 82.00 81.70 82.00 0.1K
13:01 81.70 81.70 81.70 81.70 0.7K
13:02 81.70 81.90 81.70 81.90 1.5K
13:03 81.60 81.60 81.60 81.60 0.4K
13:04 82.00 82.00 82.00 82.00 0.4K
13:05 82.00 82.00 81.70 81.70 1.2K
13:08 82.40 82.40 82.40 82.40 14.3K
13:09 82.50 82.50 82.50 82.50 0.6K
13:10 82.50 82.50 82.30 82.30 0.1K
13:11 82.30 82.40 82.30 82.40 0.0K
13:12 82.30 82.50 82.30 82.50 0.1K
13:17 82.40 82.40 82.10 82.10 0.4K
13:18 82.40 82.40 82.20 82.20 0.2K
13:19 82.20 82.30 82.20 82.30 0.4K
13:20 82.40 82.40 82.30 82.30 0.2K
13:21 82.50 82.50 82.00 82.40 8.6K
13:24 82.40 82.40 82.40 82.40 0.3K
13:25 82.40 82.40 82.40 82.40 0.0K
13:27 82.30 82.30 82.00 82.00 8.1K
13:29 82.10 82.30 82.10 82.30 0.5K
13:30 82.30 82.30 82.30 82.30 0.4K
13:33 82.30 82.30 82.30 82.30 0.4K
13:38 82.10 82.10 82.00 82.00 2.0K
13:39 82.00 82.00 82.00 82.00 0.1K
13:40 82.40 82.40 82.40 82.40 0.2K
13:41 82.40 82.40 82.10 82.10 0.4K
13:42 82.40 82.40 82.40 82.40 0.1K
13:43 82.10 82.10 82.10 82.10 0.1K
13:44 82.10 82.30 82.00 82.30 1.2K
13:45 82.40 82.40 82.40 82.40 0.5K
13:46 82.00 82.00 82.00 82.00 0.2K
13:49 82.00 82.00 82.00 82.00 0.1K
13:50 82.00 82.00 82.00 82.00 1.5K
13:51 82.00 82.00 82.00 82.00 0.4K
13:53 82.00 82.00 82.00 82.00 0.1K
13:55 81.60 81.80 81.60 81.80 0.8K
13:56 81.80 82.00 81.80 81.80 4.4K
13:57 82.10 82.10 81.70 81.70 1.5K
13:58 82.00 82.00 82.00 82.00 0.3K
13:59 81.70 81.70 81.70 81.70 0.2K
14:00 82.00 82.00 82.00 82.00 0.3K
14:03 82.10 82.10 82.10 82.10 0.5K
14:04 82.20 82.20 82.20 82.20 0.1K
14:06 82.20 82.20 82.20 82.20 0.1K
14:13 82.00 82.00 81.80 81.80 0.2K
14:15 82.00 82.00 82.00 82.00 0.0K
14:16 81.80 82.20 81.80 82.20 0.4K
14:18 81.80 81.80 81.80 81.80 0.1K
14:19 82.20 82.20 82.20 82.20 0.1K
14:20 81.80 81.80 81.80 81.80 0.0K
14:21 81.80 81.80 81.80 81.80 0.3K
14:23 82.10 82.10 82.10 82.10 0.1K
14:26 82.00 82.00 81.70 81.70 0.2K
14:27 82.10 82.10 82.10 82.10 1.2K
14:28 82.10 82.10 81.70 81.70 0.2K
14:29 82.10 82.10 82.10 82.10 0.2K
14:31 82.10 82.10 82.10 82.10 0.0K
14:32 81.70 81.70 81.70 81.70 0.1K
14:35 81.70 81.70 81.70 81.70 1.0K
14:36 82.10 82.10 82.10 82.10 0.0K
14:37 81.90 81.90 81.90 81.90 0.2K
14:38 81.80 81.80 81.80 81.80 0.1K
14:41 81.70 81.70 81.70 81.70 0.3K
14:42 81.80 81.80 81.80 81.80 0.2K
14:43 81.80 81.80 81.80 81.80 0.0K
14:44 81.60 81.60 81.60 81.60 0.1K
14:46 81.80 81.80 81.80 81.80 0.1K
14:47 81.80 81.80 81.80 81.80 0.0K
14:51 81.60 81.60 81.60 81.60 0.1K
14:52 82.10 82.10 82.10 82.10 8.3K
14:53 82.10 82.20 82.10 82.10 1.3K
14:54 82.10 82.10 81.70 81.70 2.6K
14:56 81.80 81.80 81.80 81.80 0.4K
14:57 81.80 82.10 81.80 82.10 0.1K
14:58 82.10 82.10 82.10 82.10 0.0K
14:59 81.80 82.10 81.80 82.10 0.6K
15:00 82.20 82.20 82.20 82.20 0.1K
15:01 82.20 82.30 82.20 82.30 1.8K
15:02 82.30 82.50 82.30 82.50 10.7K
15:03 82.30 82.30 82.30 82.30 1.7K
15:05 82.10 82.10 82.10 82.10 0.0K
15:06 82.10 82.10 82.10 82.10 0.0K
15:07 82.40 82.40 82.40 82.40 0.4K
15:11 82.00 82.00 81.90 81.90 7.3K
15:13 81.70 81.70 81.70 81.70 0.1K
15:14 82.00 82.00 82.00 82.00 1.2K
15:16 82.20 82.20 82.20 82.20 0.0K
15:17 82.00 82.00 82.00 82.00 0.3K
15:18 81.90 82.10 81.90 82.10 0.2K
15:19 82.30 82.30 82.30 82.30 1.0K
15:21 82.30 82.30 82.30 82.30 0.0K
15:22 82.00 82.00 82.00 82.00 0.1K
15:23 81.90 81.90 81.90 81.90 0.2K
15:24 81.90 81.90 81.90 81.90 1.0K
15:25 82.20 82.20 82.20 82.20 0.1K
15:30 81.90 81.90 81.90 81.90 0.2K
15:31 82.00 82.00 82.00 82.00 0.7K
15:33 81.90 81.90 81.90 81.90 1.4K
15:34 81.70 81.70 81.70 81.70 1.5K
15:35 81.60 81.60 81.60 81.60 1.8K
15:38 81.80 81.90 81.80 81.90 0.6K
15:40 81.80 81.80 81.70 81.70 0.0K
15:41 82.00 82.00 82.00 82.00 0.0K
15:44 82.00 82.00 81.80 82.00 0.5K
15:46 82.00 82.00 82.00 82.00 0.2K
15:47 81.80 81.80 81.80 81.80 0.6K
15:48 81.70 81.70 81.70 81.70 0.1K
15:49 81.90 81.90 81.90 81.90 0.0K
15:50 81.70 81.70 81.70 81.70 0.2K
15:51 81.80 81.80 81.80 81.80 0.1K
15:52 81.80 81.80 81.80 81.80 0.3K
15:53 81.80 81.80 81.80 81.80 1.0K
15:54 81.70 81.70 81.70 81.70 0.3K
15:56 81.70 81.90 81.70 81.90 0.1K
15:58 81.90 81.90 81.90 81.90 0.0K
15:59 81.90 82.00 81.80 82.00 6.6K
16:00 82.10 82.10 82.10 82.10 0.4K
16:01 82.00 82.00 82.00 82.00 0.1K
16:02 82.00 82.00 81.80 81.80 0.7K
16:04 81.80 81.80 81.80 81.80 0.4K
16:05 82.20 82.20 82.20 82.20 0.0K
16:08 81.80 82.20 81.80 81.80 1.3K
16:09 81.70 81.70 81.70 81.70 0.1K
16:11 81.70 82.00 81.70 82.00 0.6K
16:13 82.00 82.00 82.00 82.00 0.1K
16:14 81.80 81.80 81.80 81.80 0.1K
16:15 82.00 82.00 81.90 81.90 0.3K
16:16 81.90 81.90 81.90 81.90 0.6K
16:17 82.00 82.00 81.80 81.80 0.4K
16:18 81.80 82.00 81.80 82.00 1.5K
16:19 81.80 81.80 81.80 81.80 0.3K
16:20 82.10 82.10 82.10 82.10 0.0K
16:22 82.10 82.10 82.10 82.10 0.3K
16:23 82.20 82.30 82.20 82.30 1.0K
16:24 82.30 82.30 82.30 82.30 0.2K
16:25 82.40 82.40 82.40 82.40 1.5K
16:26 82.50 82.50 82.30 82.30 0.2K
16:27 81.70 81.70 81.70 81.70 5.0K
16:28 81.60 81.60 81.40 81.40 0.6K
16:29 82.00 82.00 82.00 82.00 1.0K
16:31 82.20 82.20 82.20 82.20 0.9K
16:32 82.30 82.40 82.30 82.40 0.3K
16:33 82.10 82.10 81.80 81.80 5.4K
16:34 81.90 81.90 81.60 81.60 2.3K
16:37 82.10 82.10 82.10 82.10 0.0K
16:40 82.00 82.10 82.00 82.10 0.7K
16:41 81.80 81.80 81.60 81.60 1.8K
16:43 81.80 81.80 81.50 81.50 2.8K
16:45 81.50 81.50 81.50 81.50 0.3K
16:46 81.80 81.80 81.80 81.80 0.1K
16:48 81.90 82.50 81.90 82.50 4.1K
16:49 82.40 82.40 82.40 82.40 0.1K
16:50 81.90 82.00 81.90 82.00 3.3K
16:51 82.20 82.50 82.20 82.50 4.1K
16:52 82.50 82.50 82.50 82.50 0.6K
16:54 82.50 82.50 82.50 82.50 0.5K
16:55 82.50 82.50 82.50 82.50 0.2K
17:00 82.40 82.50 82.00 82.50 7.5K
17:01 81.80 81.90 81.40 81.90 3.0K
17:03 82.40 82.40 82.40 82.40 0.0K
17:05 81.90 81.90 81.90 81.90 0.2K
17:13 82.00 82.00 82.00 82.00 0.4K
17:14 82.00 82.00 82.00 82.00 0.2K
17:15 81.90 81.90 81.90 81.90 0.2K
17:18 82.20 82.20 82.20 82.20 0.0K
17:19 82.20 82.30 82.20 82.30 0.8K
17:21 81.90 81.90 81.70 81.70 1.9K
17:24 82.20 82.50 82.20 82.50 1.7K
17:30 82.10 82.10 82.10 82.10 8.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar