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
2025-10-03 51.40 52.50 50.90 51.70 0.6M
2025-10-02 50.80 51.70 50.30 51.30 0.4M
2025-10-01 52.10 52.40 50.00 50.70 1.0M
2025-09-30 49.40 52.50 49.00 52.10 1.4M
2025-09-29 48.50 49.40 48.10 49.40 0.5M
2025-09-26 48.50 48.80 47.00 48.30 0.5M
2025-09-25 48.20 49.80 48.00 48.30 0.5M
2025-09-24 48.60 49.30 47.40 48.10 0.5M
2025-09-23 45.40 49.60 45.40 48.20 1.3M
2025-09-22 45.40 46.10 45.00 45.60 0.4M
2025-09-19 45.70 46.10 45.00 45.30 0.8M
2025-09-18 46.30 46.56 45.60 45.70 0.5M
2025-09-17 45.19 46.08 45.04 45.60 0.7M
2025-09-16 46.29 46.35 45.00 45.19 0.6M
2025-09-15 45.88 47.40 45.51 46.07 0.8M
2025-09-12 45.38 46.47 44.89 45.85 0.6M
2025-09-11 46.25 46.99 45.10 45.48 0.7M
2025-09-10 47.25 47.36 46.00 46.05 0.5M
2025-09-09 48.95 49.49 47.09 47.21 0.5M
2025-09-08 48.81 49.98 48.43 48.72 0.4M
2025-09-05 47.14 50.00 46.90 48.74 2.1M
2025-09-04 48.00 48.09 46.79 47.14 0.7M
2025-09-03 47.27 48.50 47.23 47.80 0.5M
2025-09-02 48.26 48.51 47.03 47.21 0.8M
2025-09-01 48.84 49.80 48.26 48.26 0.8M
2025-08-29 49.89 49.89 48.35 48.68 0.8M
2025-08-28 50.76 51.44 48.80 49.45 2.1M
2025-08-27 51.50 52.80 49.90 50.50 1.0M
2025-08-26 50.58 51.80 50.02 50.50 4.4M
2025-08-25 52.02 52.36 51.56 51.86 0.6M
2025-08-22 52.38 52.68 51.54 52.04 1.1M
2025-08-21 51.30 53.48 50.90 52.46 1.3M
2025-08-20 51.94 52.38 51.12 51.20 0.7M
2025-08-19 52.20 53.86 51.82 51.94 0.6M
2025-08-18 52.70 53.16 51.92 52.26 0.7M
2025-08-15 54.42 54.66 52.02 52.70 1.0M
2025-08-14 55.22 56.14 53.60 54.14 1.0M
2025-08-13 58.36 58.98 55.20 55.22 0.9M
2025-08-12 57.40 59.60 57.00 58.36 1.4M
2025-08-11 56.16 58.70 56.16 57.38 1.2M
2025-08-08 57.00 57.92 55.34 55.70 0.8M
2025-08-07 56.34 57.44 55.70 56.54 0.6M
2025-08-06 56.74 56.86 55.60 56.00 0.5M
2025-08-05 56.20 57.54 55.78 56.50 0.9M
2025-08-04 55.16 56.76 55.16 55.34 0.6M
2025-08-01 56.24 56.68 54.50 55.16 0.9M
2025-07-31 54.36 57.52 54.16 56.68 1.3M
2025-07-30 56.30 56.34 52.88 54.14 2.3M
2025-07-29 56.18 56.18 56.18 56.18 3.1M
2025-07-28 63.94 63.94 59.02 59.52 3.1M
2025-07-25 73.10 73.44 62.50 63.96 4.3M
2025-07-24 69.20 70.66 68.34 69.74 0.8M
2025-07-23 67.08 68.90 64.12 68.60 1.0M
2025-07-22 72.82 72.82 66.24 66.56 1.7M
2025-07-21 68.92 74.20 68.32 72.96 1.3M
2025-07-18 70.00 70.24 65.70 68.52 1.1M
2025-07-17 66.58 69.42 66.22 69.30 0.6M
2025-07-16 66.70 68.10 64.00 66.32 0.7M
2025-07-15 69.00 69.84 66.30 66.80 1.1M
2025-07-14 63.48 69.20 61.18 68.68 1.6M
2025-07-11 63.80 65.42 63.20 64.12 0.9M
2025-07-10 59.60 64.30 59.60 63.48 0.9M
2025-07-09 60.20 62.18 59.46 59.60 0.5M
2025-07-08 60.00 61.50 56.96 59.96 1.1M
2025-07-07 67.46 67.46 58.80 59.78 2.6M
2025-07-04 64.22 67.80 61.84 67.68 1.4M
2025-07-03 62.78 64.54 61.70 63.58 0.7M
2025-07-02 60.64 63.72 59.90 62.10 1.4M
2025-07-01 60.00 60.44 59.46 60.00 0.5M
2025-06-30 59.12 61.46 57.50 59.96 1.0M
2025-06-27 57.24 62.70 56.00 59.12 2.2M
2025-06-26 57.50 61.60 55.70 57.22 2.9M
2025-06-25 53.98 55.60 52.84 55.42 0.6M
2025-06-24 47.10 54.08 47.10 53.96 2.0M
2025-06-23 46.07 46.07 44.21 45.30 0.6M
2025-06-19 46.50 46.87 45.86 46.16 0.4M
2025-06-18 46.21 47.22 45.72 46.35 0.3M
2025-06-17 46.60 47.13 44.70 46.21 1.0M
2025-06-16 40.89 46.93 40.89 46.60 1.4M
2025-06-13 40.38 41.34 39.41 40.70 0.4M
2025-06-12 41.70 42.51 40.20 40.38 0.4M
2025-06-11 39.94 42.90 39.94 41.63 0.6M
2025-06-10 39.80 39.90 38.78 39.72 0.4M
2025-06-09 36.47 41.23 36.47 39.70 1.1M
2025-06-05 36.60 37.20 35.92 36.40 0.6M
2025-06-04 37.00 38.39 36.57 36.57 0.6M
2025-06-03 37.35 37.90 36.99 37.00 0.4M
2025-06-02 36.85 38.10 36.48 37.25 0.7M
2025-05-30 37.50 37.95 36.75 36.85 0.5M
2025-05-28 37.93 38.36 37.26 37.50 0.2M
2025-05-27 39.12 39.40 37.59 37.72 0.6M
2025-05-26 37.14 39.20 37.14 39.11 0.5M
2025-05-23 36.30 37.40 35.83 36.47 0.4M
2025-05-22 37.32 37.32 35.47 36.17 0.5M
2025-05-21 36.97 37.84 36.70 36.99 0.4M
2025-05-20 37.03 37.55 36.76 36.81 0.2M
2025-05-19 37.49 37.75 36.40 36.88 0.6M
2025-05-16 37.51 38.00 37.10 37.14 0.4M
2025-05-15 37.93 38.78 37.47 37.98 0.3M
2025-05-14 38.60 38.60 37.50 38.21 0.7M
2025-05-13 38.97 39.90 37.98 38.78 0.6M
2025-05-12 37.69 39.70 37.69 38.56 1.2M
2025-05-09 40.50 40.50 37.22 37.50 1.0M
2025-05-08 42.20 42.20 39.12 40.50 1.1M
2025-05-07 31.36 42.35 31.36 42.08 5.0M
2025-05-06 30.54 30.94 29.92 30.16 0.4M
2025-05-05 30.48 30.89 30.30 30.78 0.2M
2025-05-02 31.24 32.00 30.25 30.54 0.4M
2025-04-30 31.97 32.00 31.08 31.32 0.1M
2025-04-29 32.20 32.92 31.57 31.99 0.6M
2025-04-28 31.85 32.68 31.85 31.90 0.2M
2025-04-25 30.50 32.15 30.50 32.00 0.5M
2025-04-24 30.65 30.65 30.18 30.18 0.2M
2025-04-23 30.68 31.08 30.21 30.56 0.2M
2025-04-22 29.30 30.83 29.25 30.52 0.4M
2025-04-17 29.41 29.64 28.76 29.19 0.1M
2025-04-16 30.00 30.00 29.12 29.42 0.3M
2025-04-15 28.44 30.46 28.35 30.19 1.0M
2025-04-14 26.00 28.38 26.00 28.10 0.6M
2025-04-11 25.64 25.99 25.00 25.82 0.2M
2025-04-10 26.91 26.99 25.20 25.57 0.5M
2025-04-09 24.50 24.68 23.89 24.34 0.4M
2025-04-08 24.80 25.46 23.66 25.21 0.5M
2025-04-07 22.46 24.17 20.55 22.71 1.2M
2025-04-04 25.10 25.79 23.52 23.60 0.8M
2025-04-03 25.55 25.99 25.05 25.08 0.3M
2025-04-02 26.41 26.41 25.20 26.00 0.4M
2025-04-01 27.12 27.12 26.02 26.02 0.2M
2025-03-31 27.05 27.13 25.71 26.34 0.6M
2025-03-28 27.69 27.90 27.00 27.30 0.3M
2025-03-27 28.00 28.06 27.37 27.79 0.3M
2025-03-26 28.96 28.96 28.10 28.14 0.2M
2025-03-25 28.00 29.00 28.00 28.91 0.4M
2025-03-24 28.34 28.60 27.82 28.20 0.3M
2025-03-21 28.80 28.83 28.04 28.23 0.4M
2025-03-20 28.46 29.00 27.74 28.84 0.5M
2025-03-19 28.91 29.12 28.11 28.35 0.3M
2025-03-18 29.00 29.13 28.55 29.00 0.3M
2025-03-17 28.85 29.43 28.50 29.00 0.4M
2025-03-14 29.00 31.52 28.50 28.80 1.4M
2025-03-13 28.14 28.50 28.00 28.10 0.1M
2025-03-12 28.22 28.80 27.51 28.55 0.4M
2025-03-11 28.53 29.00 28.00 28.01 0.2M
2025-03-10 29.07 29.74 28.64 28.71 0.3M
2025-03-07 28.19 29.85 27.61 29.00 0.8M
2025-03-06 28.27 29.09 27.90 28.19 0.2M
2025-03-05 28.01 28.98 28.01 28.20 0.2M
2025-03-04 28.90 28.99 27.76 27.76 0.6M
2025-03-03 29.84 29.87 28.74 29.05 0.4M
2025-02-28 29.98 30.03 29.01 29.62 0.4M
2025-02-27 30.89 31.04 29.74 30.04 0.3M
2025-02-26 31.77 32.19 30.69 30.69 0.2M
2025-02-25 30.86 31.86 30.59 31.85 0.3M
2025-02-24 31.22 32.10 30.60 30.86 0.2M
2025-02-21 32.10 33.20 30.99 31.10 0.6M
2025-02-20 30.90 32.67 30.67 32.22 0.7M
2025-02-19 30.61 31.40 29.91 30.50 0.4M
2025-02-18 29.66 30.81 29.20 30.80 0.4M
2025-02-17 28.56 30.26 28.56 29.84 0.5M
2025-02-14 27.99 28.89 27.89 28.56 0.3M
2025-02-13 27.81 28.04 27.52 28.00 0.3M
2025-02-12 27.91 28.00 27.26 27.81 0.3M
2025-02-11 28.27 28.50 27.55 27.91 0.3M
2025-02-10 28.09 28.60 28.01 28.24 0.2M
2025-02-07 28.95 28.98 27.86 28.16 0.5M
2025-02-06 30.09 30.56 28.82 29.00 0.5M
2025-02-05 28.70 30.33 27.94 29.96 0.8M
2025-02-04 29.54 29.71 28.17 28.49 0.5M
2025-02-03 30.00 30.30 29.30 29.49 2.2M
2025-01-31 31.82 32.60 31.06 31.27 1.0M
2025-01-30 32.79 33.20 31.04 32.10 0.9M
2025-01-29 32.06 32.94 30.50 30.54 0.5M
2025-01-28 31.98 33.10 31.21 32.19 0.4M
2025-01-27 30.07 32.00 30.07 31.99 0.5M
2025-01-24 30.00 31.30 29.94 30.25 0.4M
2025-01-23 27.71 30.31 27.71 30.01 0.6M
2025-01-22 28.50 28.92 27.63 27.82 0.5M
2025-01-21 28.02 28.84 27.81 28.70 0.2M
2025-01-20 29.50 29.89 28.20 28.24 0.5M
2025-01-17 28.80 29.90 28.80 29.60 0.3M
2025-01-16 28.77 29.19 28.50 28.70 0.2M
2025-01-15 28.04 29.20 28.03 28.81 0.3M
2025-01-14 27.46 29.00 27.26 28.03 0.5M
2025-01-13 27.80 28.12 26.80 26.91 0.5M
2025-01-10 28.18 29.45 27.98 27.98 0.3M
2025-01-09 28.43 29.00 28.18 28.20 0.3M
2025-01-08 29.01 29.90 28.48 28.48 0.4M
2025-01-07 29.28 30.13 28.68 29.52 0.5M
2025-01-03 30.67 30.70 29.02 29.82 0.7M
2025-01-02 32.50 32.56 30.01 30.67 1.8M