JM AB (JMs)

JMs
🏛️ Schweden →
136.80
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 174.80 175.40 172.00 172.10 0.1M
2022-12-29 170.00 174.80 169.70 174.80 0.1M
2022-12-28 172.90 174.00 170.40 171.10 0.1M
2022-12-27 173.30 174.80 170.00 172.80 0.1M
2022-12-23 166.80 173.80 166.80 171.00 0.2M
2022-12-22 167.10 168.60 164.00 166.50 0.1M
2022-12-21 162.50 168.50 162.50 167.00 0.2M
2022-12-20 161.50 163.00 158.40 162.20 0.2M
2022-12-19 165.00 166.00 159.50 162.70 0.3M
2022-12-16 170.00 172.00 164.20 165.30 0.3M
2022-12-15 179.00 179.00 167.40 168.50 0.7M
2022-12-14 179.00 183.60 176.30 181.10 0.2M
2022-12-13 174.10 184.30 171.10 179.10 0.3M
2022-12-12 175.10 177.30 174.00 175.50 0.1M
2022-12-09 174.80 178.60 173.60 177.90 0.2M
2022-12-08 172.00 175.20 171.30 174.20 0.3M
2022-12-07 173.70 174.20 169.50 172.00 0.1M
2022-12-06 175.50 178.00 173.80 174.20 0.2M
2022-12-05 172.50 178.00 171.00 176.50 0.2M
2022-12-02 169.00 173.00 167.90 172.50 0.2M
2022-12-01 171.10 173.60 168.90 170.20 0.3M
2022-11-30 170.30 171.50 166.50 167.00 0.3M
2022-11-29 170.90 172.20 169.90 170.30 0.2M
2022-11-28 171.80 173.40 168.20 170.40 0.1M
2022-11-25 173.20 173.60 169.00 172.50 0.3M
2022-11-24 167.90 177.40 167.90 173.20 0.2M
2022-11-23 168.40 169.00 166.40 167.30 0.3M
2022-11-22 168.00 170.00 166.30 167.80 0.2M
2022-11-21 168.70 169.70 164.90 168.00 0.2M
2022-11-18 169.90 172.40 167.60 169.30 0.3M
2022-11-17 172.10 176.90 167.50 169.90 0.3M
2022-11-16 178.00 180.10 172.10 173.40 0.3M
2022-11-15 176.00 182.00 173.00 180.50 0.3M
2022-11-14 177.90 180.00 174.40 176.50 0.5M
2022-11-11 176.80 180.20 175.80 177.20 0.4M
2022-11-10 168.60 176.30 157.20 176.20 0.7M
2022-11-09 171.00 173.50 169.70 172.00 0.2M
2022-11-08 172.90 173.50 169.00 171.00 0.5M
2022-11-07 176.00 181.30 172.50 173.70 0.2M
2022-11-04 171.00 176.30 169.10 176.30 0.1M
2022-11-03 168.10 172.00 168.10 171.10 0.3M
2022-11-02 164.90 173.30 160.00 172.20 0.5M
2022-11-01 167.00 173.80 167.00 169.80 0.3M
2022-10-31 162.90 166.80 160.00 166.40 0.2M
2022-10-28 158.40 165.00 156.10 162.10 0.2M
2022-10-27 160.40 163.40 155.60 160.00 0.3M
2022-10-26 158.90 162.20 155.00 160.60 0.3M
2022-10-25 156.00 159.50 152.60 159.50 0.2M
2022-10-24 156.30 156.50 151.00 155.50 0.2M
2022-10-21 155.00 159.00 150.30 152.10 0.2M
2022-10-20 153.90 158.00 151.00 156.50 0.4M
2022-10-19 164.90 164.90 153.90 153.90 0.3M
2022-10-18 166.10 166.10 161.80 163.80 0.1M
2022-10-17 160.50 166.80 157.40 164.00 0.4M
2022-10-14 159.00 161.30 157.00 159.10 0.2M
2022-10-13 155.10 159.50 150.10 156.50 0.3M
2022-10-12 156.30 157.80 150.10 155.10 0.4M
2022-10-11 151.00 157.30 150.20 156.30 0.2M
2022-10-10 147.90 157.00 146.50 151.70 0.2M
2022-10-07 155.50 156.80 150.00 150.00 0.1M
2022-10-06 151.00 158.40 151.00 155.50 0.6M
2022-10-05 158.50 158.80 148.60 150.40 0.1M
2022-10-04 157.80 159.40 155.00 157.20 0.2M
2022-10-03 153.70 155.60 148.10 155.30 0.2M
2022-09-30 151.00 154.70 148.90 154.70 0.3M
2022-09-29 159.00 159.00 149.20 151.70 0.3M
2022-09-28 156.40 160.00 151.60 158.60 0.5M
2022-09-27 168.70 168.90 157.40 158.30 0.4M
2022-09-26 173.90 174.80 165.30 167.70 0.3M
2022-09-23 173.50 177.80 172.10 176.50 0.2M
2022-09-22 179.70 181.30 174.00 174.00 0.2M
2022-09-21 176.50 183.20 175.50 182.50 0.4M
2022-09-20 188.20 190.00 172.90 178.60 0.3M
2022-09-19 187.40 190.70 184.60 189.30 0.2M
2022-09-16 184.20 188.90 181.40 188.40 0.2M
2022-09-15 186.00 188.60 184.60 185.70 0.2M
2022-09-14 189.00 192.50 183.40 185.00 0.3M
2022-09-13 198.00 199.10 190.50 190.60 0.3M
2022-09-12 193.30 199.00 190.70 198.00 0.3M
2022-09-09 188.00 194.70 187.60 193.30 0.3M
2022-09-08 188.00 191.50 184.20 188.00 0.4M
2022-09-07 181.40 184.60 178.50 184.00 0.4M
2022-09-06 178.40 185.70 178.30 182.10 0.2M
2022-09-05 175.10 179.80 173.50 177.20 0.1M
2022-09-02 179.90 180.70 172.80 179.10 0.2M
2022-09-01 180.60 182.00 177.00 178.60 0.2M
2022-08-31 183.00 187.90 183.00 183.90 0.2M
2022-08-30 179.80 185.70 179.70 183.00 0.3M
2022-08-29 175.70 180.20 174.50 179.80 0.1M
2022-08-26 183.70 184.70 178.00 178.70 0.2M
2022-08-25 183.50 184.70 180.10 182.10 0.1M
2022-08-24 177.70 183.10 174.50 181.10 0.2M
2022-08-23 177.50 182.40 176.00 177.70 0.1M
2022-08-22 182.80 184.20 178.00 178.00 0.1M
2022-08-19 188.00 188.00 182.80 184.20 0.2M
2022-08-18 186.50 190.10 185.30 188.50 0.2M
2022-08-17 191.30 191.70 183.60 184.20 0.2M
2022-08-16 193.00 193.70 190.00 191.30 0.2M
2022-08-15 195.40 196.20 192.10 193.00 0.1M
2022-08-12 189.10 196.60 188.40 194.30 0.2M
2022-08-11 192.30 193.30 187.20 190.30 0.1M
2022-08-10 182.50 193.00 178.20 193.00 0.2M
2022-08-09 186.00 188.00 181.40 182.90 0.2M
2022-08-08 181.00 185.60 180.60 184.50 0.2M
2022-08-05 182.80 184.50 178.00 179.00 0.1M
2022-08-04 182.00 182.70 180.50 181.50 0.1M
2022-08-03 177.40 181.80 175.40 181.80 0.1M
2022-08-02 181.60 181.60 176.20 177.50 0.2M
2022-08-01 187.30 187.30 180.80 182.90 0.3M
2022-07-29 183.00 187.80 183.00 187.70 0.2M
2022-07-28 179.10 182.90 179.10 182.20 0.1M
2022-07-27 180.80 183.30 178.40 178.40 0.1M
2022-07-26 190.90 190.90 180.30 180.80 0.2M
2022-07-25 188.40 192.10 186.10 188.70 0.1M
2022-07-22 185.00 191.40 182.90 189.40 0.2M
2022-07-21 178.80 184.80 177.00 184.30 0.1M
2022-07-20 180.40 182.30 177.70 178.80 0.1M
2022-07-19 175.10 180.40 173.50 180.40 0.1M
2022-07-18 170.00 176.30 170.00 175.80 0.2M
2022-07-15 166.10 170.40 162.30 170.00 0.2M
2022-07-14 171.10 171.10 165.00 166.10 0.3M
2022-07-13 176.60 178.50 170.10 171.10 0.3M
2022-07-12 175.00 178.80 165.80 178.70 0.4M
2022-07-11 185.10 185.10 175.50 178.50 0.2M
2022-07-08 186.00 186.00 180.30 184.70 0.1M
2022-07-07 180.60 183.90 177.50 183.80 0.2M
2022-07-06 174.80 180.70 174.80 179.60 0.2M
2022-07-05 173.90 176.70 168.80 173.10 0.2M
2022-07-04 178.90 178.90 171.00 171.00 0.1M
2022-07-01 167.00 177.00 166.60 175.00 0.2M
2022-06-30 176.00 176.30 167.30 169.30 0.3M
2022-06-29 182.40 182.40 176.70 179.70 0.2M
2022-06-28 184.70 187.30 182.60 182.90 0.2M
2022-06-27 182.30 188.00 182.20 184.70 0.2M
2022-06-23 184.00 185.30 177.80 179.80 0.2M
2022-06-22 185.00 186.50 178.40 184.60 0.3M
2022-06-21 191.80 194.20 187.10 187.10 0.1M
2022-06-20 193.00 195.40 190.30 191.70 0.1M
2022-06-17 190.00 195.00 189.10 192.80 0.2M
2022-06-16 202.60 202.60 187.40 188.70 0.3M
2022-06-15 198.70 201.60 195.50 199.90 0.4M
2022-06-14 190.50 199.20 186.80 196.20 0.5M
2022-06-13 192.00 193.00 185.60 188.70 0.8M
2022-06-10 198.80 199.10 191.60 194.70 0.4M
2022-06-09 207.00 207.00 196.50 198.80 0.5M
2022-06-08 207.20 209.20 206.00 207.40 0.1M
2022-06-07 209.60 213.00 204.40 207.20 0.2M
2022-06-03 212.00 213.40 207.40 209.20 0.2M
2022-06-02 210.20 212.80 203.00 210.60 0.5M
2022-06-01 215.60 216.00 209.40 210.20 0.2M
2022-05-31 218.00 218.60 211.20 215.60 0.5M
2022-05-30 221.60 224.20 217.60 218.00 3.7M
2022-05-27 212.60 220.60 212.00 220.40 0.3M
2022-05-25 210.20 214.40 207.20 207.20 0.2M
2022-05-24 204.00 211.80 202.80 209.00 0.4M
2022-05-23 210.20 213.60 203.60 206.60 0.3M
2022-05-20 206.40 213.00 206.00 207.20 0.3M
2022-05-19 206.40 207.60 199.30 205.60 0.4M
2022-05-18 216.00 217.40 210.60 210.60 0.3M
2022-05-17 214.20 219.40 212.80 214.80 0.3M
2022-05-16 210.80 216.60 209.00 213.00 0.3M
2022-05-13 209.40 212.80 208.20 210.80 0.2M
2022-05-12 204.80 209.00 196.30 208.00 0.4M
2022-05-11 203.80 208.80 202.20 207.80 0.3M
2022-05-10 199.90 206.60 199.80 202.80 0.2M
2022-05-09 202.80 203.60 194.20 198.30 0.4M
2022-05-06 207.60 208.40 200.80 203.00 0.4M
2022-05-05 211.40 215.80 207.20 208.00 0.3M
2022-05-04 214.00 216.40 207.40 208.60 0.3M
2022-05-03 220.60 224.00 212.00 212.80 0.3M
2022-05-02 227.60 232.40 216.00 218.80 0.3M
2022-04-29 230.60 234.80 221.00 228.80 0.4M
2022-04-28 223.00 232.20 221.20 230.60 0.3M
2022-04-27 228.20 229.20 222.60 224.00 0.2M
2022-04-26 236.40 238.00 224.40 225.80 0.2M
2022-04-25 240.00 240.60 232.80 235.60 0.2M
2022-04-22 245.20 246.80 241.40 243.60 0.1M
2022-04-21 246.60 251.20 245.00 247.00 0.2M
2022-04-20 252.60 252.60 242.40 246.60 0.3M
2022-04-19 260.00 260.00 247.80 253.40 0.1M
2022-04-14 258.20 259.60 255.20 259.00 0.1M
2022-04-13 262.00 262.00 255.00 258.20 0.1M
2022-04-12 262.00 262.80 258.20 262.00 0.1M
2022-04-11 270.20 270.40 262.40 264.60 0.1M
2022-04-08 274.40 275.00 268.40 270.20 0.1M
2022-04-07 270.20 275.00 268.20 271.60 0.2M
2022-04-06 277.60 278.80 265.00 269.60 0.2M
2022-04-05 288.00 289.20 277.00 277.60 0.2M
2022-04-04 286.00 289.40 281.00 287.40 0.1M
2022-04-01 288.20 289.20 280.20 284.60 0.2M
2022-03-31 300.00 301.60 296.60 300.00 0.2M
2022-03-30 302.70 303.60 293.00 298.00 0.2M
2022-03-29 292.30 302.00 291.20 301.20 0.2M
2022-03-28 293.00 294.00 288.00 290.30 0.1M
2022-03-25 289.90 293.20 286.80 289.60 0.2M
2022-03-24 299.00 300.90 287.60 289.00 0.2M
2022-03-23 309.80 311.50 295.80 297.60 0.2M
2022-03-22 309.00 310.40 304.70 306.10 0.2M
2022-03-21 313.50 319.60 307.30 308.70 0.2M
2022-03-18 307.10 310.90 304.50 310.00 0.2M
2022-03-17 310.00 310.10 302.70 307.00 0.2M
2022-03-16 300.60 306.70 296.50 304.60 0.2M
2022-03-15 300.50 300.50 289.50 290.70 0.5M
2022-03-14 300.00 313.10 297.20 303.30 0.7M
2022-03-11 280.00 292.00 278.30 286.70 3.6M
2022-03-10 279.00 282.60 273.90 276.80 0.1M
2022-03-09 275.00 280.80 273.70 277.10 0.1M
2022-03-08 266.30 281.10 265.50 269.10 0.2M
2022-03-07 264.30 275.00 256.30 268.90 0.2M
2022-03-04 275.00 279.20 271.70 271.70 0.1M
2022-03-03 284.40 288.60 279.00 279.00 0.1M
2022-03-02 281.30 287.00 278.50 284.00 0.1M
2022-03-01 295.10 295.10 283.80 284.50 0.1M
2022-02-28 285.70 295.50 282.80 295.10 0.3M
2022-02-25 290.00 295.70 284.40 292.00 0.1M
2022-02-24 286.10 297.10 280.00 284.00 0.2M
2022-02-23 312.20 313.50 297.90 299.60 0.1M
2022-02-22 300.70 314.70 299.80 311.90 0.1M
2022-02-21 317.60 318.20 299.90 307.40 0.4M
2022-02-18 323.00 325.40 315.20 317.60 0.2M
2022-02-17 330.10 332.10 322.80 323.30 0.1M
2022-02-16 331.30 334.00 326.60 329.90 0.2M
2022-02-15 324.50 331.70 321.50 330.60 0.2M
2022-02-14 336.90 336.90 318.00 324.50 0.3M
2022-02-11 343.50 344.10 338.50 343.30 0.1M
2022-02-10 346.00 347.20 341.90 345.60 0.1M
2022-02-09 344.90 347.40 342.00 345.50 0.1M
2022-02-08 342.50 345.60 337.50 339.70 0.1M
2022-02-07 341.60 343.80 337.60 342.50 0.2M
2022-02-04 341.00 344.00 337.10 340.20 0.2M
2022-02-03 355.80 355.90 339.70 340.80 0.3M
2022-02-02 351.60 358.80 349.10 357.10 0.2M
2022-02-01 353.00 357.70 351.20 354.50 0.1M
2022-01-31 347.00 353.10 344.20 350.80 0.4M
2022-01-28 339.50 344.00 336.90 342.70 0.8M
2022-01-27 340.50 344.20 336.70 340.40 0.1M
2022-01-26 344.00 346.90 340.60 344.60 0.1M
2022-01-25 345.60 350.60 337.00 339.90 0.2M
2022-01-24 359.20 360.50 341.10 345.60 0.2M
2022-01-21 362.00 364.60 357.40 360.20 0.1M
2022-01-20 363.10 368.50 360.00 366.90 0.3M
2022-01-19 359.00 368.10 357.50 362.70 0.4M
2022-01-18 372.30 372.40 358.30 360.20 0.1M
2022-01-17 377.30 377.30 365.80 372.30 0.1M
2022-01-14 383.60 383.60 376.10 377.30 0.1M
2022-01-13 377.50 389.00 377.50 384.70 0.1M
2022-01-12 386.00 387.30 376.90 381.90 0.1M
2022-01-11 375.00 384.20 367.10 384.00 0.3M
2022-01-10 408.00 408.00 388.60 392.10 0.1M
2022-01-07 418.00 418.00 405.00 408.00 0.1M
2022-01-05 415.70 418.90 414.20 418.90 0.1M
2022-01-04 410.70 421.10 410.70 415.80 0.1M
2022-01-03 408.00 410.60 405.60 409.70 0.1M