Modelon AB (MODEL)

MODEL
🏛️ Schweden →
12.30
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
2021-12-30 34.00 35.75 34.00 35.05 0.0M
2021-12-29 35.00 35.15 35.00 35.05 0.0M
2021-12-28 35.00 36.15 35.00 35.55 0.0M
2021-12-27 35.10 36.80 35.00 35.05 0.0M
2021-12-23 35.25 35.25 35.00 35.10 0.0M
2021-12-22 35.20 35.20 35.00 35.00 0.0M
2021-12-21 35.20 35.60 35.20 35.60 0.0M
2021-12-20 36.00 37.00 35.30 36.05 0.0M
2021-12-17 35.85 36.05 35.25 35.30 0.1M
2021-12-16 35.05 35.50 35.00 35.25 0.0M
2021-12-15 35.15 37.10 34.15 35.05 0.0M
2021-12-14 35.20 37.10 35.15 35.15 0.0M
2021-12-13 35.15 35.20 35.10 35.10 0.0M
2021-12-10 35.15 36.35 34.15 35.15 0.0M
2021-12-09 35.25 36.50 35.25 35.45 0.0M
2021-12-08 36.00 37.00 35.10 36.50 0.0M
2021-12-07 35.00 35.95 35.00 35.95 0.0M
2021-12-06 35.00 35.15 35.00 35.00 0.0M
2021-12-03 35.50 36.90 35.50 35.50 0.0M
2021-12-02 35.50 35.75 35.50 35.50 0.0M
2021-12-01 35.15 35.95 35.15 35.95 0.2M
2021-11-30 35.15 36.35 35.05 35.25 0.0M
2021-11-29 37.00 37.00 35.05 35.95 0.0M
2021-11-26 36.00 37.15 32.60 35.90 0.0M
2021-11-25 36.85 36.85 35.00 35.05 0.0M
2021-11-24 32.10 36.95 32.10 35.20 0.0M
2021-11-23 33.85 35.40 33.85 35.00 0.0M
2021-11-22 33.40 35.45 33.30 35.00 0.0M
2021-11-19 31.90 33.50 31.50 33.50 0.0M
2021-11-18 31.10 32.25 30.15 31.90 0.0M
2021-11-17 32.00 32.15 29.70 31.05 0.0M
2021-11-16 33.40 33.40 30.00 32.80 0.0M
2021-11-15 34.10 36.00 34.00 35.05 0.0M
2021-11-12 34.50 34.50 34.15 34.15 0.0M
2021-11-11 35.20 35.75 34.40 34.40 0.0M
2021-11-10 34.20 36.65 34.20 35.20 0.0M
2021-11-09 37.00 37.00 34.70 36.75 0.0M
2021-11-08 34.50 37.05 34.00 37.00 0.0M
2021-11-05 35.50 38.00 34.15 36.45 0.0M
2021-11-04 34.50 35.60 34.00 35.60 0.0M
2021-11-03 34.20 35.90 34.00 34.50 0.0M
2021-11-02 34.15 35.00 34.15 35.00 0.0M
2021-11-01 36.80 36.80 34.00 36.40 0.0M
2021-10-29 34.00 36.80 34.00 36.80 0.0M
2021-10-28 34.05 35.80 34.00 34.50 0.0M
2021-10-27 34.40 34.95 34.00 34.00 0.0M
2021-10-26 34.20 34.50 34.00 34.20 0.0M
2021-10-25 36.50 36.50 34.10 34.50 0.0M
2021-10-22 34.00 36.65 34.00 36.65 0.0M
2021-10-21 34.50 34.50 34.10 34.30 0.0M
2021-10-20 35.95 35.95 34.10 34.10 0.0M
2021-10-19 35.00 35.80 34.10 35.80 0.0M
2021-10-18 34.75 35.00 34.00 35.00 0.0M
2021-10-15 35.00 35.00 34.30 34.75 0.0M
2021-10-14 36.50 36.75 34.75 34.75 0.0M
2021-10-13 37.90 37.90 34.75 36.50 0.0M
2021-10-12 35.60 39.35 34.50 37.90 0.0M
2021-10-11 34.00 35.60 32.90 35.60 0.0M
2021-10-08 39.80 39.80 33.95 34.00 0.0M
2021-10-07 34.50 35.75 34.50 35.00 0.0M
2021-10-06 35.00 35.00 34.50 34.50 0.0M
2021-10-05 35.20 35.25 34.60 35.20 0.0M
2021-10-04 36.65 39.50 35.00 35.20 0.0M
2021-10-01 34.80 35.90 34.80 35.50 0.0M
2021-09-30 36.60 36.90 34.85 35.90 0.0M
2021-09-29 36.50 36.60 35.00 36.50 0.0M
2021-09-28 36.10 36.65 34.95 34.95 0.0M
2021-09-27 37.50 38.85 36.10 36.10 0.0M
2021-09-24 38.15 38.40 37.35 37.35 0.0M
2021-09-23 38.20 38.35 38.05 38.15 0.0M
2021-09-22 38.00 39.95 37.95 38.20 0.0M
2021-09-21 38.10 39.50 37.90 39.50 0.0M
2021-09-20 38.55 39.95 37.40 38.10 0.0M
2021-09-17 39.00 39.35 38.55 39.25 0.0M
2021-09-16 39.85 39.85 39.00 39.05 0.0M
2021-09-15 38.65 39.80 38.60 39.35 0.0M
2021-09-14 38.80 40.60 38.60 38.65 0.0M
2021-09-13 38.85 39.15 38.75 38.80 0.0M
2021-09-10 39.10 41.45 39.10 39.15 0.0M
2021-09-09 39.15 39.60 39.10 39.10 0.0M
2021-09-08 40.65 41.15 39.15 40.00 0.0M
2021-09-07 38.80 40.65 38.80 40.65 0.0M
2021-09-06 42.25 42.25 40.00 41.00 0.0M
2021-09-03 38.60 42.25 38.60 42.25 0.0M
2021-09-02 38.60 40.00 38.60 39.75 0.0M
2021-09-01 38.70 39.75 38.70 38.70 0.0M
2021-08-31 38.50 40.00 38.50 39.75 0.0M
2021-08-30 38.00 40.00 38.00 38.90 0.0M
2021-08-27 38.55 39.00 38.55 39.00 0.0M
2021-08-26 39.65 39.65 38.60 38.60 0.0M
2021-08-25 39.70 39.70 38.50 38.65 0.0M
2021-08-24 38.55 39.70 38.55 39.70 0.0M
2021-08-23 38.75 39.40 37.00 39.30 0.0M
2021-08-20 40.35 40.35 35.00 38.75 0.0M
2021-08-19 40.60 42.75 40.50 41.75 0.0M
2021-08-18 42.90 42.90 40.30 42.15 0.0M
2021-08-17 41.00 42.85 40.15 42.85 0.0M
2021-08-16 42.80 42.85 41.00 42.85 0.0M
2021-08-13 42.95 42.95 41.00 42.85 0.0M
2021-08-12 39.60 43.00 39.60 42.95 0.0M
2021-08-11 39.50 41.00 39.50 39.60 0.0M
2021-08-10 39.50 40.60 39.50 40.00 0.0M
2021-08-09 39.85 40.60 39.50 39.70 0.0M
2021-08-06 39.75 40.45 39.50 39.85 0.0M
2021-08-05 39.70 41.00 39.70 41.00 0.0M
2021-08-04 40.95 40.95 40.00 40.00 0.0M
2021-08-03 40.50 41.00 39.60 41.00 0.0M
2021-08-02 40.00 41.50 39.60 40.70 0.0M
2021-07-30 39.90 41.80 39.90 41.70 0.0M
2021-07-29 39.60 41.00 38.60 39.90 0.0M
2021-07-28 40.00 40.55 39.60 40.00 0.0M
2021-07-27 40.10 40.60 39.60 40.55 0.0M
2021-07-26 41.60 41.60 40.20 40.60 0.0M
2021-07-23 39.00 41.70 39.00 41.70 0.0M
2021-07-22 39.00 39.75 38.45 39.70 0.0M
2021-07-21 40.00 40.00 38.40 38.40 0.0M
2021-07-20 38.90 38.90 37.50 38.60 0.0M
2021-07-19 40.55 41.00 37.00 38.90 0.0M
2021-07-16 42.25 42.25 40.05 40.55 0.0M
2021-07-15 40.00 42.45 39.60 42.25 0.0M
2021-07-14 40.55 42.00 40.20 42.00 0.0M
2021-07-13 41.80 42.30 40.55 40.55 0.0M
2021-07-12 43.25 43.25 41.20 41.80 0.0M
2021-07-09 44.00 44.00 41.95 43.25 0.0M
2021-07-08 42.00 44.00 41.10 44.00 0.0M
2021-07-07 41.00 42.50 41.00 42.00 0.0M
2021-07-06 39.80 40.00 39.65 40.00 0.0M
2021-07-05 40.60 40.60 39.60 39.80 0.0M
2021-07-02 40.90 40.90 39.90 40.60 0.0M
2021-07-01 40.05 41.00 40.00 40.90 0.0M
2021-06-30 39.90 41.00 39.90 40.10 0.0M
2021-06-29 41.20 41.80 39.60 40.10 0.0M
2021-06-28 42.00 42.00 40.00 41.00 0.0M
2021-06-24 40.80 42.00 40.30 42.00 0.0M
2021-06-23 41.90 41.90 40.65 40.80 0.0M
2021-06-22 40.80 41.95 40.70 41.95 0.0M
2021-06-21 40.60 40.90 40.60 40.80 0.0M
2021-06-18 41.00 41.95 40.20 40.60 0.0M
2021-06-17 40.35 42.10 40.35 41.00 0.0M
2021-06-16 42.20 42.30 40.35 41.00 0.0M
2021-06-15 42.00 43.45 41.70 42.20 0.0M
2021-06-14 43.50 43.90 41.90 43.50 0.0M
2021-06-11 42.80 43.85 42.00 43.50 0.0M
2021-06-10 44.50 44.55 42.20 42.50 0.0M
2021-06-09 44.50 44.95 44.40 44.50 0.0M
2021-06-08 42.80 44.90 42.00 44.40 0.0M
2021-06-07 42.20 43.00 42.10 42.80 0.0M
2021-06-04 43.60 44.60 42.00 42.20 0.0M
2021-06-03 43.40 44.20 42.00 43.60 0.0M
2021-06-02 42.60 43.80 42.60 43.40 0.0M
2021-06-01 42.80 45.60 41.80 42.60 0.0M
2021-05-31 44.60 44.60 41.20 42.80 0.0M
2021-05-28 46.80 47.00 45.00 45.80 0.0M
2021-05-27 46.00 47.40 45.80 46.80 0.0M
2021-05-26 45.00 47.60 44.60 45.80 0.0M
2021-05-25 44.60 46.20 44.60 44.80 0.0M
2021-05-24 46.80 46.80 44.40 44.60 0.0M
2021-05-21 44.40 46.80 44.20 46.00 0.0M
2021-05-20 44.00 44.80 44.00 44.20 0.0M
2021-05-19 44.00 44.40 44.00 44.00 0.0M
2021-05-18 44.00 44.40 44.00 44.00 0.0M
2021-05-17 44.00 44.60 43.80 44.00 0.0M
2021-05-14 44.20 44.60 43.00 44.00 0.0M
2021-05-12 44.00 44.80 44.00 44.00 0.0M
2021-05-11 44.00 44.80 43.40 43.80 0.0M
2021-05-10 44.80 45.60 43.80 44.00 0.0M
2021-05-07 45.20 46.00 44.00 44.80 0.0M
2021-05-06 46.40 47.20 44.00 45.20 0.0M
2021-05-05 43.80 46.60 43.80 46.00 0.1M
2021-05-04 44.40 45.00 43.60 43.80 0.1M
2021-05-03 44.20 44.80 43.20 44.20 0.1M
2021-04-30 45.40 46.60 44.20 44.20 0.0M
2021-04-29 47.01 47.37 45.00 45.00 0.1M
2021-04-28 53.00 57.40 45.60 46.60 1.2M