Mantex AB (MANTEX)

MANTEX
🏛️ Schweden →
10.40
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
2023-12-29 107.47 109.26 100.31 103.89 0.0M
2023-12-28 112.49 112.49 105.32 109.44 0.0M
2023-12-27 110.69 111.05 103.89 111.05 0.0M
2023-12-22 110.34 112.66 106.93 110.69 0.0M
2023-12-21 108.72 110.87 105.32 110.34 0.0M
2023-12-20 107.29 109.44 105.14 107.11 0.0M
2023-12-19 107.47 109.44 102.99 107.29 0.0M
2023-12-18 106.04 110.87 104.07 107.47 0.0M
2023-12-15 103.89 106.40 100.13 106.04 0.0M
2023-12-14 105.14 110.52 97.80 104.43 0.0M
2023-12-13 114.28 114.28 92.42 105.14 0.0M
2023-12-12 128.61 128.61 106.75 110.34 0.0M
2023-12-11 118.22 129.14 111.23 121.62 0.0M
2023-12-08 111.95 118.22 107.47 111.05 0.0M
2023-12-07 115.17 118.22 108.55 111.95 0.0M
2023-12-06 110.87 123.59 105.50 113.38 0.0M
2023-12-05 107.47 111.05 103.53 110.87 0.0M
2023-12-04 106.57 116.43 105.32 106.22 0.0M
2023-12-01 113.56 113.56 105.14 107.47 0.0M
2023-11-30 113.20 114.28 111.23 113.92 0.0M
2023-11-29 116.78 128.61 110.69 113.20 0.0M
2023-11-28 107.29 142.76 107.29 116.78 0.0M
2023-11-27 108.19 108.19 101.74 107.29 0.0M
2023-11-24 104.07 108.90 100.31 108.19 0.0M
2023-11-23 114.28 114.28 104.25 108.90 0.0M
2023-11-22 125.38 128.96 110.34 114.28 0.0M
2023-11-21 120.25 121.36 110.42 111.05 0.0M
2023-11-20 122.79 122.79 116.76 120.25 0.0M
2023-11-17 125.01 126.92 118.03 122.79 0.0M
2023-11-16 129.77 129.77 118.03 125.01 0.0M
2023-11-15 123.74 135.96 120.57 129.93 0.0M
2023-11-14 111.05 123.74 111.05 123.74 0.0M
2023-11-13 107.09 111.05 103.12 111.05 0.0M
2023-11-10 106.77 110.89 105.98 107.09 0.0M
2023-11-09 105.98 106.93 102.49 106.77 0.0M
2023-11-08 110.74 112.16 103.12 104.71 0.0M
2023-11-07 103.75 116.13 102.96 110.74 0.0M
2023-11-06 126.92 126.92 104.71 106.29 0.0M
2023-11-03 141.83 158.33 112.64 133.26 0.0M
2023-11-02 196.40 203.07 190.06 199.89 0.0M
2023-11-01 204.65 204.65 184.66 190.06 0.0M
2023-10-31 177.37 234.48 167.85 204.65 0.0M
2023-10-30 206.24 218.61 176.41 178.00 0.0M
2023-10-27 246.22 253.52 180.86 199.89 0.0M
2023-10-26 205.61 270.97 205.61 234.48 0.0M
2023-10-25 158.01 209.41 155.79 200.21 0.0M
2023-10-24 122.79 158.01 122.79 153.73 0.0M
2023-10-23 122.48 136.28 122.16 122.79 0.0M
2023-10-20 113.91 164.99 111.05 119.30 0.0M
2023-10-19 105.34 105.98 100.90 104.39 0.0M
2023-10-18 112.32 112.48 103.75 105.50 0.0M
2023-10-17 114.07 114.23 110.10 112.32 0.0M
2023-10-16 112.64 114.86 107.88 112.64 0.0M
2023-10-13 117.08 117.24 105.50 113.91 0.0M
2023-10-12 117.40 117.40 115.02 115.81 0.0M
2023-10-11 119.30 119.78 115.34 117.24 0.0M
2023-10-10 120.57 120.57 115.02 119.30 0.0M
2023-10-09 118.98 120.57 117.40 118.98 0.0M
2023-10-06 120.57 120.57 113.12 119.94 0.0M
2023-10-05 122.79 123.27 111.05 120.57 0.0M
2023-10-04 126.76 126.92 117.40 120.41 0.0M
2023-10-03 126.60 126.92 123.74 126.76 0.0M
2023-10-02 125.01 133.90 123.74 126.76 0.0M
2023-09-29 126.92 126.92 122.16 125.01 0.0M
2023-09-28 126.60 126.92 125.33 126.76 0.0M
2023-09-27 126.76 126.92 121.68 126.60 0.0M
2023-09-26 130.09 130.09 122.48 126.92 0.0M
2023-09-25 130.41 134.53 125.65 130.09 0.0M
2023-09-22 134.85 134.85 126.76 131.84 0.0M
2023-09-21 136.44 136.44 130.57 134.85 0.0M
2023-09-20 139.29 139.29 134.53 136.44 0.0M
2023-09-19 139.61 142.62 135.33 139.29 0.0M
2023-09-18 137.55 144.21 136.44 140.88 0.0M
2023-09-15 142.15 144.37 137.55 137.55 0.0M
2023-09-14 143.73 144.21 136.91 142.15 0.0M
2023-09-13 144.37 144.37 139.13 143.73 0.0M
2023-09-12 145.32 145.48 135.80 144.37 0.0M
2023-09-11 149.92 149.92 143.10 145.48 0.0M
2023-09-08 152.30 152.30 142.94 151.98 0.0M
2023-09-07 154.20 154.20 142.94 149.44 0.0M
2023-09-06 158.49 158.49 151.67 154.20 0.0M
2023-09-05 161.82 164.04 156.43 158.65 0.0M
2023-09-04 167.53 167.53 160.23 161.82 0.0M
2023-09-01 167.53 167.53 162.14 167.53 0.0M
2023-08-31 163.72 169.43 161.50 167.53 0.0M
2023-08-30 169.75 169.75 158.96 164.04 0.0M
2023-08-29 169.75 169.75 162.14 169.75 0.0M
2023-08-28 169.75 169.75 164.99 169.75 0.0M
2023-08-25 165.31 169.75 165.31 169.75 0.0M
2023-08-24 165.63 170.39 165.31 166.90 0.0M
2023-08-23 170.70 171.34 165.31 168.17 0.0M
2023-08-22 175.15 175.15 168.48 171.34 0.0M
2023-08-21 180.86 180.86 164.67 175.15 0.0M
2023-08-18 183.40 185.30 178.00 185.30 0.0M
2023-08-17 188.15 188.79 178.95 183.71 0.0M
2023-08-16 190.38 193.55 186.89 190.38 0.0M
2023-08-15 200.85 200.85 191.96 193.55 0.0M
2023-08-14 206.24 211.00 198.31 200.85 0.0M
2023-08-11 198.94 212.59 196.72 206.24 0.0M
2023-08-10 195.45 203.07 191.33 202.12 0.0M
2023-08-09 202.43 209.41 194.82 199.89 0.0M
2023-08-08 209.41 209.41 197.04 202.43 0.0M
2023-08-07 200.21 210.36 197.67 209.10 0.0M
2023-08-04 204.65 218.61 203.38 206.24 0.0M
2023-08-03 225.28 232.26 197.04 204.65 0.0M
2023-08-02 246.22 246.22 224.96 225.28 0.0M
2023-08-01 208.78 269.70 208.78 240.51 0.0M
2023-07-31 205.61 208.78 196.09 208.78 0.0M
2023-07-28 206.24 207.51 193.87 205.61 0.0M
2023-07-27 215.76 215.76 205.92 209.41 0.0M
2023-07-26 212.59 219.88 211.63 214.17 0.0M
2023-07-25 218.30 218.30 207.19 212.59 0.0M
2023-07-24 215.76 218.30 206.24 218.30 0.0M
2023-07-21 218.61 218.61 208.78 212.27 0.0M
2023-07-20 214.49 219.88 211.63 218.61 0.0M
2023-07-19 217.98 221.79 209.73 221.15 0.0M
2023-07-18 206.24 220.20 190.38 217.98 0.0M
2023-07-17 218.93 220.52 206.24 220.52 0.0M
2023-07-14 221.79 221.79 190.38 218.93 0.0M
2023-07-13 205.61 221.79 197.67 221.79 0.0M
2023-07-12 199.89 205.92 196.72 205.92 0.0M
2023-07-11 191.96 199.89 191.96 199.89 0.0M
2023-07-10 190.38 198.31 184.03 191.96 0.0M
2023-07-07 184.66 202.75 174.83 190.38 0.0M
2023-07-06 181.17 183.40 177.05 183.40 0.0M
2023-07-05 177.05 186.89 176.73 181.17 0.0M
2023-07-04 186.25 186.25 174.51 181.17 0.0M
2023-07-03 184.03 186.89 177.68 186.25 0.0M
2023-06-30 193.55 193.55 184.03 186.89 0.0M
2023-06-29 187.20 198.63 187.20 196.40 0.0M
2023-06-28 183.71 192.60 179.27 187.20 0.0M
2023-06-27 182.76 184.03 179.27 183.71 0.0M
2023-06-26 182.13 183.08 175.78 182.76 0.0M
2023-06-22 180.54 183.71 177.68 182.13 0.0M
2023-06-21 174.51 180.54 174.19 180.54 0.0M
2023-06-20 182.13 184.98 177.68 177.68 0.0M
2023-06-19 184.03 184.03 174.19 182.13 0.0M
2023-06-16 187.20 187.20 183.40 184.35 0.0M
2023-06-15 185.30 193.55 184.35 187.52 0.0M
2023-06-14 188.79 188.79 182.44 185.93 0.0M
2023-06-13 189.42 197.99 185.93 189.74 0.0M
2023-06-12 191.33 196.09 186.57 190.06 0.0M
2023-06-09 190.38 196.40 190.38 196.40 0.0M
2023-06-08 198.94 198.94 190.38 193.87 0.0M
2023-06-07 196.40 199.89 190.38 196.40 0.0M
2023-06-05 196.72 198.31 192.28 196.40 0.0M
2023-06-02 197.99 206.24 190.69 198.63 0.0M
2023-06-01 206.24 206.24 195.13 198.31 0.0M
2023-05-31 203.07 215.44 203.07 206.24 0.0M
2023-05-30 196.72 211.63 196.72 203.38 0.0M
2023-05-29 204.02 212.27 194.18 203.07 0.0M
2023-05-26 200.53 215.44 191.96 204.02 0.0M
2023-05-25 200.53 200.53 194.82 200.21 0.0M
2023-05-24 186.57 200.21 178.00 188.79 0.0M
2023-05-23 190.38 190.38 173.88 186.57 0.0M
2023-05-22 193.87 196.72 185.93 190.38 0.0M
2023-05-19 197.36 197.36 187.52 196.72 0.0M
2023-05-17 199.58 199.58 194.50 197.67 0.0M
2023-05-16 192.60 198.94 192.60 196.40 0.0M
2023-05-15 199.26 199.26 192.28 192.60 0.0M
2023-05-12 211.95 211.95 195.77 199.58 0.0M
2023-05-11 209.10 209.41 199.58 208.46 0.0M
2023-05-10 202.75 213.86 196.72 209.10 0.0M
2023-05-09 207.51 214.49 191.33 205.29 0.0M
2023-05-08 215.76 215.76 204.97 208.78 0.0M
2023-05-05 219.57 221.79 211.00 216.08 0.0M
2023-05-04 214.81 224.64 211.32 219.57 0.0M
2023-05-03 221.79 221.79 209.41 215.76 0.0M
2023-05-02 221.15 233.53 212.27 221.79 0.0M
2023-04-28 218.93 225.59 210.05 221.15 0.0M
2023-04-27 219.88 225.91 216.08 218.93 0.0M
2023-04-26 221.79 225.28 216.08 219.88 0.0M
2023-04-25 222.10 225.91 216.08 221.79 0.0M
2023-04-24 219.25 230.35 213.86 219.57 0.0M
2023-04-21 225.28 231.31 209.73 219.25 0.0M
2023-04-20 221.47 225.28 217.35 225.28 0.0M
2023-04-19 226.86 233.84 217.35 220.84 0.0M
2023-04-18 227.50 228.45 214.17 226.86 0.0M
2023-04-17 228.45 228.45 222.10 227.50 0.0M
2023-04-14 230.35 231.31 225.59 230.35 0.0M
2023-04-13 232.89 232.89 225.28 230.35 0.0M
2023-04-12 231.31 234.16 224.01 232.89 0.0M
2023-04-11 233.84 234.16 227.18 231.31 0.0M
2023-04-06 227.82 234.48 226.86 234.16 0.0M
2023-04-05 237.97 239.87 227.18 234.48 0.0M
2023-04-04 215.44 237.33 214.17 233.84 0.0M
2023-04-03 209.41 228.45 204.02 214.49 0.0M
2023-03-31 207.99 213.70 203.07 207.67 0.0M
2023-03-30 215.76 215.76 199.89 207.99 0.0M
2023-03-29 209.41 215.60 203.23 215.44 0.0M
2023-03-28 214.49 215.60 208.14 209.41 0.0M
2023-03-27 212.43 221.95 206.24 218.61 0.0M
2023-03-24 205.92 215.44 205.92 212.43 0.0M
2023-03-23 206.24 211.00 200.05 206.08 0.0M
2023-03-22 213.54 215.28 202.43 204.65 0.0M
2023-03-21 203.07 215.44 201.48 215.44 0.0M
2023-03-20 200.05 206.24 190.38 203.07 0.0M
2023-03-17 203.38 206.08 199.89 201.32 0.0M
2023-03-16 203.23 203.86 199.89 203.38 0.0M
2023-03-15 215.60 231.62 200.05 204.18 0.0M
2023-03-14 205.13 215.76 201.00 215.60 0.0M
2023-03-13 213.22 215.60 200.53 206.08 0.0M
2023-03-10 216.71 220.99 202.43 213.22 0.0M
2023-03-09 223.69 223.69 213.22 216.71 0.0M
2023-03-08 224.80 224.96 217.35 223.69 0.0M
2023-03-07 224.64 225.28 215.76 224.80 0.0M
2023-03-06 220.52 228.13 214.33 224.64 0.0M
2023-03-03 224.64 224.64 209.41 220.52 0.0M
2023-03-02 224.48 228.13 218.93 225.28 0.0M
2023-03-01 222.10 227.34 215.76 224.01 0.0M
2023-02-28 224.48 231.46 215.76 222.10 0.0M
2023-02-27 237.97 249.87 222.42 224.48 0.0M
2023-02-24 229.88 246.22 228.13 237.97 0.0M
2023-02-23 229.88 229.88 222.26 228.13 0.0M
2023-02-22 225.28 229.88 218.93 229.88 0.0M
2023-02-21 226.07 227.50 221.95 225.28 0.0M
2023-02-20 225.44 227.66 222.10 227.66 0.0M
2023-02-17 222.58 231.62 219.57 227.66 0.0M
2023-02-16 227.82 231.62 223.06 229.56 0.0M
2023-02-15 228.45 228.45 221.47 227.82 0.0M
2023-02-14 223.85 231.62 222.10 228.45 0.0M
2023-02-13 226.86 233.21 222.26 223.85 0.0M
2023-02-10 231.62 237.33 208.14 228.13 0.0M
2023-02-09 241.46 241.46 231.15 231.62 0.0M
2023-02-08 244.00 244.00 233.37 237.49 0.0M
2023-02-07 253.83 260.18 234.80 244.00 0.0M
2023-02-06 250.03 256.85 241.14 253.83 0.0M
2023-02-03 257.17 265.57 241.14 250.19 0.0M
2023-02-02 248.12 265.89 244.95 257.01 0.0M
2023-02-01 251.93 260.02 242.89 248.12 0.0M
2023-01-31 250.03 269.70 242.89 253.68 0.0M
2023-01-30 235.11 257.01 230.99 253.83 0.0M
2023-01-27 235.43 235.43 226.39 235.11 0.0M
2023-01-26 234.96 243.36 231.62 235.43 0.0M
2023-01-25 240.19 253.36 233.05 234.80 0.0M
2023-01-24 236.38 242.25 230.20 240.19 0.0M
2023-01-23 234.48 240.67 226.86 232.89 0.0M
2023-01-20 228.45 241.14 224.64 234.48 0.0M
2023-01-19 234.80 237.81 222.10 228.45 0.0M
2023-01-18 229.72 237.81 227.02 231.62 0.0M
2023-01-17 235.59 239.40 229.40 229.72 0.0M
2023-01-16 237.02 237.97 228.93 235.59 0.0M
2023-01-13 230.04 241.14 230.04 237.97 0.0M
2023-01-12 229.40 234.48 229.09 230.04 0.0M
2023-01-11 231.15 237.81 228.45 228.45 0.0M
2023-01-10 234.96 241.14 226.39 231.15 0.0M
2023-01-09 250.50 257.01 230.20 234.80 0.0M
2023-01-05 242.09 250.66 237.97 250.50 0.0M
2023-01-04 234.48 250.66 234.48 242.09 0.0M
2023-01-03 234.32 239.87 225.28 234.48 0.0M
2023-01-02 234.48 234.48 224.64 234.32 0.0M