Know It (KNOW)

KNOW
🏛️ Schweden →
106.20
Letzte Aktualisierung: 2025-10-07
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
2023-12-29 155.80 158.20 155.20 156.60 0.0M
2023-12-28 155.00 157.40 154.20 155.80 0.0M
2023-12-27 154.20 158.00 154.00 155.60 0.0M
2023-12-22 150.60 155.00 150.40 154.20 0.0M
2023-12-21 155.00 155.00 147.00 151.80 0.1M
2023-12-20 161.20 162.60 159.40 159.80 0.0M
2023-12-19 158.60 163.80 158.60 162.20 0.0M
2023-12-18 158.60 161.80 155.60 159.60 0.0M
2023-12-15 154.40 161.60 153.60 158.40 0.1M
2023-12-14 150.80 158.40 150.80 154.60 0.0M
2023-12-13 155.00 155.00 149.20 150.20 0.0M
2023-12-12 156.00 157.40 152.40 152.40 0.0M
2023-12-11 155.60 158.20 155.40 156.40 0.0M
2023-12-08 152.40 158.00 152.40 155.60 0.0M
2023-12-07 148.60 153.20 147.60 152.20 0.0M
2023-12-06 151.00 151.80 148.80 150.20 0.0M
2023-12-05 146.00 151.20 146.00 150.40 0.1M
2023-12-04 150.40 152.40 147.40 147.60 0.1M
2023-12-01 147.00 152.80 147.00 150.60 0.0M
2023-11-30 153.00 153.00 147.00 147.00 0.8M
2023-11-29 149.80 154.60 147.80 153.40 0.1M
2023-11-28 146.00 148.00 143.00 147.60 0.0M
2023-11-27 146.00 147.60 144.00 146.00 0.0M
2023-11-24 146.00 147.40 144.00 146.40 0.0M
2023-11-23 145.80 149.20 145.80 147.00 0.0M
2023-11-22 141.00 146.20 141.00 145.80 0.0M
2023-11-21 150.60 151.60 141.00 141.00 0.1M
2023-11-20 150.00 151.80 148.60 150.60 0.0M
2023-11-17 146.00 152.20 146.00 150.00 0.0M
2023-11-16 146.80 148.40 146.00 148.20 0.0M
2023-11-15 150.20 151.20 147.00 148.80 0.1M
2023-11-14 150.60 154.80 150.00 154.40 0.0M
2023-11-13 150.00 151.40 150.00 150.60 0.0M
2023-11-10 153.00 154.20 148.60 149.40 0.0M
2023-11-09 151.60 156.60 150.40 154.20 0.0M
2023-11-08 150.40 152.00 147.80 151.60 0.1M
2023-11-07 151.60 152.60 148.60 150.40 0.0M
2023-11-06 148.20 150.80 146.60 149.20 0.0M
2023-11-03 144.60 149.20 144.40 146.00 0.0M
2023-11-02 144.00 147.80 144.00 144.00 0.0M
2023-11-01 142.00 143.80 140.40 143.20 0.0M
2023-10-31 136.00 140.20 135.00 140.00 0.0M
2023-10-30 138.60 138.60 134.00 135.60 0.0M
2023-10-27 137.60 141.60 135.00 138.80 0.0M
2023-10-26 136.60 140.80 131.80 137.60 0.1M
2023-10-25 124.40 137.00 122.00 135.40 0.1M
2023-10-24 120.80 122.60 119.80 120.40 0.1M
2023-10-23 123.00 123.20 118.40 120.80 0.1M
2023-10-20 124.60 124.60 120.00 121.20 0.0M
2023-10-19 124.00 127.00 123.00 124.60 0.0M
2023-10-18 125.20 126.00 123.80 124.20 0.0M
2023-10-17 125.00 127.80 123.40 125.00 0.1M
2023-10-16 123.20 125.80 122.20 124.80 0.0M
2023-10-13 125.00 125.60 122.20 124.20 0.0M
2023-10-12 127.20 128.00 124.80 125.00 0.0M
2023-10-11 126.80 127.40 124.40 125.80 0.0M
2023-10-10 121.80 127.00 121.80 126.80 0.0M
2023-10-09 124.20 125.00 120.80 120.80 0.0M
2023-10-06 123.60 125.60 123.20 124.20 0.0M
2023-10-05 124.40 126.00 124.40 124.60 0.0M
2023-10-04 125.60 125.60 122.80 124.40 0.0M
2023-10-03 129.00 129.00 124.80 125.00 0.0M
2023-10-02 126.80 130.80 126.80 129.00 0.0M
2023-09-29 126.60 129.60 126.00 126.80 0.0M
2023-09-28 127.80 128.00 125.00 126.60 0.0M
2023-09-27 128.60 130.20 127.60 127.80 0.0M
2023-09-26 128.00 129.40 126.60 128.60 0.0M
2023-09-25 131.80 132.20 128.20 128.60 0.0M
2023-09-22 133.00 134.40 131.00 132.40 0.0M
2023-09-21 130.00 133.60 129.20 132.00 0.1M
2023-09-20 124.80 130.60 124.80 130.00 0.4M
2023-09-19 126.00 126.80 123.80 124.80 0.0M
2023-09-18 130.00 130.20 125.40 126.00 0.1M
2023-09-15 131.20 132.60 129.20 130.20 0.0M
2023-09-14 130.00 132.20 128.40 131.20 0.1M
2023-09-13 130.40 130.80 129.20 129.80 0.0M
2023-09-12 133.80 134.20 130.40 130.80 0.0M
2023-09-11 132.00 134.40 131.60 134.40 0.0M
2023-09-08 129.80 132.40 129.80 132.00 0.2M
2023-09-07 132.60 132.80 129.80 129.80 0.0M
2023-09-06 134.40 134.40 132.00 132.80 0.0M
2023-09-05 135.60 135.80 134.40 134.80 0.0M
2023-09-04 138.00 139.40 136.20 136.60 0.0M
2023-09-01 139.20 139.20 136.80 138.00 0.0M
2023-08-31 138.20 139.60 137.20 139.00 0.1M
2023-08-30 138.40 138.80 136.80 138.20 0.0M
2023-08-29 139.00 140.20 137.80 138.40 0.1M
2023-08-28 136.00 139.40 136.00 139.00 0.0M
2023-08-25 136.60 137.40 135.60 136.00 0.0M
2023-08-24 138.40 139.00 136.60 136.60 0.0M
2023-08-23 138.80 139.00 137.20 138.20 0.0M
2023-08-22 141.20 142.00 138.40 138.80 0.0M
2023-08-21 144.80 144.80 140.40 140.40 0.0M
2023-08-18 143.00 144.80 142.20 144.80 0.0M
2023-08-17 150.00 150.00 142.40 144.40 0.0M
2023-08-16 146.40 150.40 145.20 147.60 0.0M
2023-08-15 149.40 149.40 144.00 146.40 0.2M
2023-08-14 152.00 152.00 148.60 148.80 0.0M
2023-08-11 149.80 152.00 149.40 152.00 0.0M
2023-08-10 147.60 151.00 147.60 149.80 0.0M
2023-08-09 146.80 148.40 146.80 147.60 0.0M
2023-08-08 146.40 147.80 145.00 146.60 0.0M
2023-08-07 145.00 147.20 143.80 146.40 0.0M
2023-08-04 143.00 145.40 141.80 145.00 0.0M
2023-08-03 142.80 143.20 140.40 142.00 0.0M
2023-08-02 145.60 146.40 143.00 143.20 0.0M
2023-08-01 148.40 149.00 145.00 146.60 0.0M
2023-07-31 148.80 150.00 147.20 148.80 0.0M
2023-07-28 150.20 151.80 148.20 148.80 0.0M
2023-07-27 149.80 153.00 147.60 151.80 0.0M
2023-07-26 146.60 149.80 145.60 149.80 0.0M
2023-07-25 144.20 146.60 141.80 146.60 0.1M
2023-07-24 143.80 151.00 143.40 143.80 0.6M
2023-07-21 139.40 144.20 135.00 144.20 0.1M
2023-07-20 158.40 158.40 132.00 145.60 0.8M
2023-07-19 166.00 172.00 165.40 170.80 0.1M
2023-07-18 162.80 167.80 161.40 166.00 0.1M
2023-07-17 166.40 166.40 161.20 162.80 0.0M
2023-07-14 167.00 167.40 164.40 166.40 0.0M
2023-07-13 161.00 167.60 160.40 166.40 0.1M
2023-07-12 161.80 162.20 159.40 161.00 0.1M
2023-07-11 164.20 164.80 161.80 163.00 0.0M
2023-07-10 163.80 165.00 161.80 163.60 0.0M
2023-07-07 163.40 165.00 162.60 163.80 0.1M
2023-07-06 168.60 169.40 163.40 163.40 0.0M
2023-07-05 170.00 171.20 167.20 168.60 0.1M
2023-07-04 170.20 173.80 169.60 170.40 0.1M
2023-07-03 174.40 174.60 170.00 170.40 0.0M
2023-06-30 174.00 176.80 173.60 174.40 0.0M
2023-06-29 174.80 175.60 172.00 174.00 0.1M
2023-06-28 171.40 174.80 171.40 174.80 0.0M
2023-06-27 172.20 174.00 170.60 171.60 0.0M
2023-06-26 173.60 174.00 170.60 172.20 0.0M
2023-06-22 174.20 177.20 173.40 175.00 0.0M
2023-06-21 176.60 178.60 174.60 175.80 0.0M
2023-06-20 179.60 179.80 168.40 176.80 0.2M
2023-06-19 190.00 190.00 185.00 186.20 0.0M
2023-06-16 186.00 192.00 185.40 190.00 0.0M
2023-06-15 187.00 187.60 183.20 185.60 0.0M
2023-06-14 191.20 191.60 186.80 187.60 0.0M
2023-06-13 189.40 191.20 189.00 191.20 0.0M
2023-06-12 185.40 190.00 184.80 189.40 0.0M
2023-06-09 184.00 185.00 181.60 184.80 0.1M
2023-06-08 185.00 188.00 184.00 184.00 0.0M
2023-06-07 190.80 191.60 186.20 187.80 0.0M
2023-06-05 191.40 192.40 189.80 190.00 0.0M
2023-06-02 186.40 192.00 186.00 191.80 0.0M
2023-06-01 185.60 186.80 184.40 186.00 0.0M
2023-05-31 189.00 189.00 184.60 185.60 0.0M
2023-05-30 190.00 192.60 188.20 189.00 0.0M
2023-05-29 192.80 192.80 188.40 190.80 0.0M
2023-05-26 185.80 189.80 184.00 189.40 0.0M
2023-05-25 188.00 190.00 184.80 185.80 0.0M
2023-05-24 188.20 190.40 186.00 188.00 0.3M
2023-05-23 191.60 192.00 187.00 188.20 0.0M
2023-05-22 195.00 195.00 190.80 191.60 0.0M
2023-05-19 200.50 201.00 194.40 196.00 0.1M
2023-05-17 203.00 203.00 200.00 201.00 0.0M
2023-05-16 205.00 205.00 200.00 201.00 0.0M
2023-05-15 202.00 207.00 202.00 205.00 0.0M
2023-05-12 202.00 203.50 201.00 202.00 0.2M
2023-05-11 198.20 203.50 198.20 202.00 0.0M
2023-05-10 201.50 203.00 197.80 197.80 0.0M
2023-05-09 202.00 203.00 199.00 201.50 0.0M
2023-05-08 202.00 205.00 200.00 202.00 0.1M
2023-05-05 205.00 205.00 199.80 202.00 0.0M
2023-05-04 214.50 214.50 200.50 205.00 0.1M
2023-05-03 226.00 226.00 206.00 222.00 0.1M
2023-05-02 237.50 241.00 230.00 233.50 0.0M
2023-04-28 228.50 237.50 228.50 237.50 0.0M
2023-04-27 229.00 232.00 228.00 228.50 0.0M
2023-04-26 226.00 230.50 223.00 229.00 0.0M
2023-04-25 226.50 229.00 225.50 226.50 0.0M
2023-04-24 233.00 235.00 225.00 226.50 0.0M
2023-04-21 231.50 234.00 226.50 233.00 0.0M
2023-04-20 238.00 238.00 231.00 231.50 0.0M
2023-04-19 240.50 240.50 234.00 238.00 0.0M
2023-04-18 238.50 241.50 235.00 240.50 0.0M
2023-04-17 241.00 244.50 235.00 238.50 0.0M
2023-04-14 237.00 244.00 237.00 241.00 0.0M
2023-04-13 235.50 237.00 232.00 236.50 0.0M
2023-04-12 224.50 238.50 223.50 235.50 0.1M
2023-04-11 216.50 219.00 216.50 219.00 0.0M
2023-04-06 221.00 223.00 215.00 215.50 0.0M
2023-04-05 215.00 221.00 213.50 220.50 0.0M
2023-04-04 208.00 212.00 208.00 209.50 0.0M
2023-04-03 205.00 208.00 204.00 207.00 0.0M
2023-03-31 206.00 208.40 203.80 206.40 0.0M
2023-03-30 202.80 207.00 201.20 206.00 0.0M
2023-03-29 199.50 200.20 197.60 199.80 0.0M
2023-03-28 205.00 205.00 198.00 198.00 0.0M
2023-03-27 204.80 205.00 202.00 202.20 0.0M
2023-03-24 203.40 205.60 202.60 203.60 0.0M
2023-03-23 200.00 204.80 198.30 203.40 0.0M
2023-03-22 201.60 202.40 200.00 200.00 0.0M
2023-03-21 204.20 204.20 201.60 202.60 0.0M
2023-03-20 203.00 203.00 197.40 201.00 0.0M
2023-03-17 207.00 208.20 202.40 203.00 0.0M
2023-03-16 204.00 205.00 195.70 204.00 0.0M
2023-03-15 203.00 203.00 199.50 200.40 0.0M
2023-03-14 204.40 206.00 202.00 205.20 0.0M
2023-03-13 207.80 207.80 200.60 204.40 0.1M
2023-03-10 212.20 212.20 205.00 208.00 0.0M
2023-03-09 211.80 213.60 209.00 212.20 0.0M
2023-03-08 214.00 214.40 211.40 213.00 0.0M
2023-03-07 217.80 220.00 213.40 214.00 0.0M
2023-03-06 217.00 219.80 215.00 217.80 0.0M
2023-03-03 213.40 216.80 213.40 216.00 0.0M
2023-03-02 213.20 214.40 209.80 213.40 0.0M
2023-03-01 208.40 214.60 208.40 211.60 0.0M
2023-02-28 210.60 210.60 205.80 210.40 0.0M
2023-02-27 207.00 210.60 204.80 210.60 0.0M
2023-02-24 209.20 210.40 204.80 206.60 0.0M
2023-02-23 212.80 213.80 209.00 209.00 0.0M
2023-02-22 215.20 215.20 209.20 212.80 0.0M
2023-02-21 217.40 218.80 214.00 215.20 0.0M
2023-02-20 220.60 221.00 217.20 217.80 0.0M
2023-02-17 220.60 221.40 217.60 219.80 0.0M
2023-02-16 220.00 221.20 217.80 220.60 0.0M
2023-02-15 222.00 222.00 217.80 220.00 0.0M
2023-02-14 222.00 223.00 219.00 221.40 0.0M
2023-02-13 221.00 222.00 217.80 221.40 0.0M
2023-02-10 229.20 229.20 218.40 221.00 0.0M
2023-02-09 222.20 230.00 221.40 229.20 0.0M
2023-02-08 236.80 237.60 221.00 222.20 0.1M
2023-02-07 233.00 243.40 230.00 236.80 0.3M
2023-02-06 219.80 224.80 216.60 218.60 0.0M
2023-02-03 221.40 222.00 217.40 220.80 0.0M
2023-02-02 212.40 223.40 212.40 222.80 0.3M
2023-02-01 204.00 212.20 204.00 211.00 0.0M
2023-01-31 202.00 204.40 198.90 204.00 0.0M
2023-01-30 203.80 204.20 200.80 202.00 0.0M
2023-01-27 202.60 204.80 200.60 203.80 0.0M
2023-01-26 201.00 204.40 199.30 202.60 0.0M
2023-01-25 212.00 212.00 199.10 201.00 0.1M
2023-01-24 211.60 215.20 209.40 212.00 0.1M
2023-01-23 204.20 212.00 204.20 211.60 0.0M
2023-01-20 201.00 204.80 200.80 204.60 0.1M
2023-01-19 207.60 207.60 198.20 201.00 0.0M
2023-01-18 205.40 210.60 203.40 207.60 0.0M
2023-01-17 206.80 206.80 202.60 205.40 0.0M
2023-01-16 203.00 206.80 201.80 206.80 0.0M
2023-01-13 204.00 206.80 201.80 203.80 0.0M
2023-01-12 199.40 204.00 197.30 203.20 0.1M
2023-01-11 197.20 199.50 195.20 199.40 0.0M
2023-01-10 201.00 201.00 195.60 197.20 0.0M
2023-01-09 202.40 204.60 194.00 201.80 0.1M
2023-01-05 203.20 203.80 197.30 202.40 0.0M
2023-01-04 208.00 209.40 199.90 203.20 0.1M
2023-01-03 206.20 210.60 206.00 207.20 0.0M
2023-01-02 208.00 208.00 204.20 206.20 0.0M