Intrum Justitia (INTRUs)

INTRUs
🏛️ Schweden →
51.70
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 70.28 71.88 69.78 69.78 0.7M
2023-12-28 70.16 71.90 69.60 70.04 1.4M
2023-12-27 66.90 69.80 66.50 69.36 1.1M
2023-12-22 64.94 67.42 64.50 66.60 1.0M
2023-12-21 65.50 65.50 63.78 64.78 0.6M
2023-12-20 67.00 69.24 65.40 66.06 1.6M
2023-12-19 62.06 67.14 62.06 67.00 2.4M
2023-12-18 59.16 63.00 58.80 60.26 1.0M
2023-12-15 58.80 63.58 58.62 59.86 1.5M
2023-12-14 57.00 60.20 56.80 58.28 1.7M
2023-12-13 55.52 56.26 54.64 55.28 0.4M
2023-12-12 57.18 57.28 55.44 55.52 0.5M
2023-12-11 57.00 57.64 56.12 57.42 0.3M
2023-12-08 56.82 58.86 56.82 57.10 0.6M
2023-12-07 55.70 57.30 54.34 56.68 0.6M
2023-12-06 53.92 56.30 53.46 55.98 0.8M
2023-12-05 54.50 55.08 53.64 53.92 0.6M
2023-12-04 54.50 56.92 54.18 54.34 1.8M
2023-12-01 53.76 54.04 51.14 52.46 0.9M
2023-11-30 54.50 54.72 53.42 53.76 0.6M
2023-11-29 53.38 55.64 53.30 54.50 0.5M
2023-11-28 54.64 54.64 52.96 53.38 0.6M
2023-11-27 55.00 55.54 53.86 54.68 0.5M
2023-11-24 56.10 56.24 54.46 55.32 0.7M
2023-11-23 56.80 58.40 55.78 56.14 0.5M
2023-11-22 55.70 56.74 55.38 56.40 0.4M
2023-11-21 58.72 59.00 55.70 55.84 0.5M
2023-11-20 57.94 59.38 57.84 58.72 0.4M
2023-11-17 56.00 58.38 56.00 57.90 0.5M
2023-11-16 58.80 60.02 56.00 56.00 0.7M
2023-11-15 58.82 60.80 57.74 58.80 0.7M
2023-11-14 54.16 58.94 53.76 58.82 1.2M
2023-11-13 55.20 56.00 53.94 54.16 0.4M
2023-11-10 59.00 59.00 55.18 55.18 1.1M
2023-11-09 57.40 59.62 57.40 59.42 0.8M
2023-11-08 60.00 60.00 57.56 57.56 0.5M
2023-11-07 59.16 60.30 58.40 60.00 0.6M
2023-11-06 59.18 60.26 57.64 59.34 0.9M
2023-11-03 57.00 58.66 56.72 58.66 0.6M
2023-11-02 54.94 57.60 54.94 56.56 0.9M
2023-11-01 57.20 57.20 53.68 54.62 0.8M
2023-10-31 54.46 57.22 53.26 57.20 1.0M
2023-10-30 62.16 63.46 59.30 60.00 0.7M
2023-10-27 62.50 62.66 58.08 62.16 0.8M
2023-10-26 54.00 60.90 53.40 60.80 1.5M
2023-10-25 62.44 62.44 53.76 54.00 3.7M
2023-10-24 62.64 63.98 62.24 63.28 0.5M
2023-10-23 62.74 62.74 60.44 62.44 0.7M
2023-10-20 63.12 63.70 61.78 62.74 0.5M
2023-10-19 64.80 65.50 63.20 63.42 0.5M
2023-10-18 66.26 67.08 64.42 64.58 0.4M
2023-10-17 67.50 68.04 65.66 66.26 0.3M
2023-10-16 65.76 67.88 65.76 67.50 0.4M
2023-10-13 68.50 68.54 65.26 65.76 0.5M
2023-10-12 68.50 69.70 68.26 68.72 0.4M
2023-10-11 68.60 68.96 67.60 68.48 0.3M
2023-10-10 65.56 68.74 65.56 68.60 0.6M
2023-10-09 66.50 66.50 64.72 65.30 0.2M
2023-10-06 65.42 66.62 64.76 66.50 0.5M
2023-10-05 63.00 66.34 63.00 65.34 0.4M
2023-10-04 64.08 64.22 62.08 62.50 0.4M
2023-10-03 65.00 65.72 63.62 64.26 0.3M
2023-10-02 64.00 68.24 64.00 65.52 0.7M
2023-09-29 61.48 64.78 61.48 64.00 0.6M
2023-09-28 61.80 61.98 59.44 61.48 0.5M
2023-09-27 62.00 62.54 61.00 61.06 0.5M
2023-09-26 63.00 63.10 61.54 62.26 0.7M
2023-09-25 64.80 65.44 62.30 62.96 1.0M
2023-09-22 67.48 67.94 65.02 65.02 0.7M
2023-09-21 70.00 70.06 66.16 67.48 0.8M
2023-09-20 69.66 71.10 69.48 70.68 0.5M
2023-09-19 69.46 71.20 68.70 69.66 0.4M
2023-09-18 69.74 70.68 68.70 69.44 0.7M
2023-09-15 72.08 72.52 69.00 70.00 1.7M
2023-09-14 66.26 72.30 65.50 72.08 2.5M
2023-09-13 71.00 71.76 62.10 64.50 3.0M
2023-09-12 68.66 71.10 68.50 69.50 0.4M
2023-09-11 66.94 69.74 66.80 68.66 0.5M
2023-09-08 66.98 68.72 66.26 66.94 1.5M
2023-09-07 68.00 68.94 66.78 66.98 0.3M
2023-09-06 70.40 70.40 67.64 68.00 0.7M
2023-09-05 71.26 71.58 70.06 70.52 0.3M
2023-09-04 70.86 72.48 70.32 71.26 0.4M
2023-09-01 69.22 71.70 68.60 70.72 0.4M
2023-08-31 66.78 69.86 66.60 69.22 0.5M
2023-08-30 67.32 67.96 66.70 67.06 0.4M
2023-08-29 66.50 68.12 65.76 67.32 0.4M
2023-08-28 65.00 66.60 64.86 66.46 0.3M
2023-08-25 63.22 66.28 63.20 64.72 0.4M
2023-08-24 67.98 68.24 63.04 63.22 1.6M
2023-08-23 66.22 69.00 65.72 67.98 0.5M
2023-08-22 66.32 66.82 65.40 66.22 0.4M
2023-08-21 67.10 67.50 65.86 66.32 0.4M
2023-08-18 67.50 68.12 65.76 67.24 0.8M
2023-08-17 68.20 68.84 67.34 67.50 0.8M
2023-08-16 70.56 70.94 68.62 68.62 0.8M
2023-08-15 74.16 74.16 70.32 70.56 0.8M
2023-08-14 73.16 74.42 72.90 74.14 0.3M
2023-08-11 76.82 76.92 73.56 73.78 0.8M
2023-08-10 76.38 77.64 75.80 77.42 0.6M
2023-08-09 76.72 77.94 75.44 76.14 0.4M
2023-08-08 75.42 76.48 75.20 76.24 0.2M
2023-08-07 76.96 77.42 75.28 76.10 0.3M
2023-08-04 76.10 77.10 75.50 76.96 0.2M
2023-08-03 76.02 76.78 75.26 75.76 0.4M
2023-08-02 77.80 77.92 75.82 76.02 0.6M
2023-08-01 81.96 82.26 77.84 78.30 0.7M
2023-07-31 81.24 83.00 80.90 81.96 0.5M
2023-07-28 82.00 82.40 79.08 81.22 0.5M
2023-07-27 80.70 82.94 80.28 81.54 0.5M
2023-07-26 79.72 83.00 79.66 80.58 0.9M
2023-07-25 82.84 82.84 78.66 79.72 0.8M
2023-07-24 76.98 82.00 76.90 82.00 1.3M
2023-07-21 75.40 77.40 73.00 77.00 1.4M
2023-07-20 65.00 77.44 62.58 75.40 4.1M
2023-07-19 73.50 77.00 73.50 76.76 1.1M
2023-07-18 73.40 73.50 72.06 73.30 0.9M
2023-07-17 75.00 75.58 73.50 73.88 0.6M
2023-07-14 75.98 76.58 74.40 75.58 0.6M
2023-07-13 75.58 77.50 75.30 75.98 0.5M
2023-07-12 75.00 76.58 73.90 75.58 0.6M
2023-07-11 74.00 75.10 72.46 74.88 0.5M
2023-07-10 73.62 75.80 72.96 74.76 0.4M
2023-07-07 71.00 73.80 71.00 73.66 0.4M
2023-07-06 72.94 73.78 70.76 70.76 0.6M
2023-07-05 74.40 74.94 72.80 73.34 0.5M
2023-07-04 71.10 76.00 71.10 74.36 0.9M
2023-07-03 70.16 72.54 70.16 72.30 0.7M
2023-06-30 72.04 72.46 69.94 69.98 0.8M
2023-06-29 73.68 73.68 71.84 72.08 0.4M
2023-06-28 70.62 74.60 70.06 74.20 0.8M
2023-06-27 70.30 70.88 69.32 70.52 0.6M
2023-06-26 72.50 72.70 70.18 70.28 0.6M
2023-06-22 70.64 72.48 69.00 72.06 0.8M
2023-06-21 72.70 72.82 70.18 70.64 0.9M
2023-06-20 72.72 73.44 71.46 72.70 0.6M
2023-06-19 75.00 76.24 73.98 73.98 0.5M
2023-06-16 76.50 77.00 74.92 75.30 1.1M
2023-06-15 77.24 77.76 75.40 76.22 0.8M
2023-06-14 74.20 77.46 73.00 77.24 0.8M
2023-06-13 77.64 78.54 74.20 74.68 1.3M
2023-06-12 79.00 80.66 76.56 77.40 1.2M
2023-06-09 75.00 81.90 70.50 79.54 5.9M
2023-06-08 83.34 86.86 83.34 85.70 0.6M
2023-06-07 84.04 85.58 82.76 83.34 0.6M
2023-06-05 82.64 84.24 81.30 83.96 0.5M
2023-06-02 79.64 82.50 79.60 82.30 0.4M
2023-06-01 78.40 81.20 78.00 79.32 0.6M
2023-05-31 82.00 82.20 76.38 77.64 1.1M
2023-05-30 83.20 85.00 82.64 82.64 0.3M
2023-05-29 85.28 87.32 81.76 82.86 0.5M
2023-05-26 84.28 85.92 84.10 85.12 0.7M
2023-05-25 83.02 85.06 82.12 84.14 0.6M
2023-05-24 85.24 85.24 82.00 83.02 0.8M
2023-05-23 84.80 86.86 84.70 86.28 0.5M
2023-05-22 83.50 86.48 83.50 84.72 0.7M
2023-05-19 83.00 87.38 82.96 85.44 1.0M
2023-05-17 83.74 84.40 80.62 81.30 0.5M
2023-05-16 82.14 85.70 81.30 84.24 1.0M
2023-05-15 82.60 83.88 80.94 82.40 0.7M
2023-05-12 84.32 86.40 80.70 81.62 2.2M
2023-05-11 75.54 82.88 75.54 81.96 3.1M
2023-05-10 70.00 75.08 69.72 73.12 1.9M
2023-05-09 74.00 74.00 68.50 69.28 1.8M
2023-05-08 79.00 79.34 73.50 74.00 1.3M
2023-05-05 74.76 79.48 74.76 79.00 1.6M
2023-05-04 74.20 75.94 72.42 74.74 2.1M
2023-05-03 83.20 83.72 73.30 74.00 6.0M
2023-05-02 92.58 92.72 83.30 83.30 2.5M
2023-04-28 87.30 93.00 86.22 92.58 2.3M
2023-04-27 96.78 97.00 89.30 93.94 6.1M
2023-04-26 106.65 108.55 104.50 107.30 0.8M
2023-04-25 109.25 109.25 104.85 106.65 1.0M
2023-04-24 110.30 111.60 109.20 109.20 0.6M
2023-04-21 111.00 111.45 109.20 110.30 0.5M
2023-04-20 114.00 114.60 111.05 111.05 0.6M
2023-04-19 114.50 115.00 113.00 113.95 0.5M
2023-04-18 114.85 116.15 113.90 115.20 0.5M
2023-04-17 115.40 116.15 114.45 114.85 0.6M
2023-04-14 116.65 116.65 113.80 115.40 0.5M
2023-04-13 112.90 114.20 111.85 114.10 0.7M
2023-04-12 117.65 118.35 113.40 113.75 0.9M
2023-04-11 114.90 117.80 114.05 117.65 0.7M
2023-04-06 111.50 114.15 111.10 113.05 0.4M
2023-04-05 112.70 113.95 109.20 110.75 0.7M
2023-04-04 112.50 115.05 112.05 112.65 0.7M
2023-04-03 111.80 114.00 111.60 112.50 0.5M
2023-03-31 111.05 112.80 109.15 111.65 0.7M
2023-03-30 102.50 111.00 102.50 110.85 1.0M
2023-03-29 98.36 103.00 97.72 101.80 1.2M
2023-03-28 106.00 106.80 96.50 96.50 2.1M
2023-03-27 103.85 106.45 103.20 105.15 0.6M
2023-03-24 104.40 104.40 101.20 101.85 1.0M
2023-03-23 104.85 105.60 102.70 104.80 0.6M
2023-03-22 106.10 106.85 104.30 104.85 0.7M
2023-03-21 108.30 109.70 105.50 105.95 0.7M
2023-03-20 105.70 108.15 103.25 107.20 1.1M
2023-03-17 108.50 112.80 105.15 106.05 1.6M
2023-03-16 116.95 118.90 106.35 107.65 2.1M
2023-03-15 124.45 124.60 116.25 116.25 1.2M
2023-03-14 124.60 126.60 123.50 124.90 0.5M
2023-03-13 128.50 129.05 122.40 124.60 0.9M
2023-03-10 131.00 131.10 127.40 128.35 1.1M
2023-03-09 134.00 134.35 131.60 133.30 0.5M
2023-03-08 133.55 134.25 133.10 133.95 0.3M
2023-03-07 136.00 136.10 134.00 134.00 0.3M
2023-03-06 137.15 138.00 135.15 135.90 0.4M
2023-03-03 134.20 143.00 134.20 137.10 0.8M
2023-03-02 133.45 134.20 132.45 133.80 0.4M
2023-03-01 138.00 138.25 134.05 134.15 0.5M
2023-02-28 134.00 137.80 132.70 137.80 0.5M
2023-02-27 131.10 134.00 130.95 133.60 0.4M
2023-02-24 134.05 135.50 131.00 131.00 0.7M
2023-02-23 132.20 134.80 131.80 133.35 0.5M
2023-02-22 134.50 134.65 131.40 132.15 0.7M
2023-02-21 135.00 135.85 133.25 134.80 0.4M
2023-02-20 135.20 136.30 134.05 135.00 0.3M
2023-02-17 135.10 136.10 134.15 134.55 0.4M
2023-02-16 137.35 137.50 135.40 136.05 0.5M
2023-02-15 138.00 138.00 135.05 136.05 0.4M
2023-02-14 137.65 138.65 136.75 137.65 0.7M
2023-02-13 136.00 137.40 134.60 137.00 0.7M
2023-02-10 135.10 135.55 132.95 135.45 0.6M
2023-02-09 138.00 138.50 135.40 135.60 0.4M
2023-02-08 138.35 139.40 136.75 137.00 0.6M
2023-02-07 136.90 138.35 136.45 137.20 0.7M
2023-02-06 140.80 141.00 136.50 136.50 0.7M
2023-02-03 142.50 143.00 139.65 141.00 0.7M
2023-02-02 139.10 142.40 138.95 142.40 1.9M
2023-02-01 135.60 139.30 135.60 137.70 1.6M
2023-01-31 135.00 136.15 134.00 134.85 1.2M
2023-01-30 137.00 137.00 134.75 134.85 0.7M
2023-01-27 135.55 139.85 134.10 137.00 1.0M
2023-01-26 142.00 146.00 134.05 136.20 2.1M
2023-01-25 137.00 137.10 130.00 132.55 0.8M
2023-01-24 136.80 137.55 135.20 136.35 0.2M
2023-01-23 134.80 137.35 134.75 136.60 0.3M
2023-01-20 134.10 135.35 132.60 134.00 0.4M
2023-01-19 136.85 137.80 133.85 134.05 0.5M
2023-01-18 137.10 140.50 136.35 138.20 0.5M
2023-01-17 136.50 137.45 135.80 136.55 0.4M
2023-01-16 134.00 136.85 134.00 136.45 0.4M
2023-01-13 134.00 134.75 132.70 133.10 0.3M
2023-01-12 135.95 136.55 133.30 134.00 0.6M
2023-01-11 132.00 136.50 132.00 135.95 0.6M
2023-01-10 131.00 133.80 129.00 132.00 0.5M
2023-01-09 130.20 132.25 129.55 132.25 0.7M
2023-01-05 128.35 129.30 126.50 128.15 0.2M
2023-01-04 131.40 131.95 127.05 128.35 0.6M
2023-01-03 129.85 133.00 128.75 131.40 0.5M
2023-01-02 127.25 130.40 127.25 129.85 0.3M