Munters Group AB (MTRS)

MTRS
🏛️ Schweden →
114.00
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
2023-12-29 160.40 164.60 160.30 163.50 0.2M
2023-12-28 154.00 160.90 152.60 160.40 0.3M
2023-12-27 152.40 154.00 151.00 152.90 0.1M
2023-12-22 152.10 152.50 150.40 152.20 0.1M
2023-12-21 153.10 153.10 149.80 152.00 0.1M
2023-12-20 153.60 154.00 150.40 153.70 0.1M
2023-12-19 151.20 153.20 150.30 151.70 0.2M
2023-12-18 150.50 152.40 149.30 151.60 0.2M
2023-12-15 145.30 152.20 145.30 151.40 1.3M
2023-12-14 140.00 146.40 140.00 144.20 0.6M
2023-12-13 139.60 142.70 139.40 139.40 0.1M
2023-12-12 142.00 142.50 138.50 139.60 0.3M
2023-12-11 139.60 142.00 139.60 142.00 0.1M
2023-12-08 137.00 140.00 137.00 139.70 0.2M
2023-12-07 140.30 140.50 137.10 137.90 0.2M
2023-12-06 141.70 142.00 139.90 140.50 0.2M
2023-12-05 141.00 142.40 139.40 141.20 0.5M
2023-12-04 147.50 147.80 140.60 141.40 0.4M
2023-12-01 145.90 148.20 144.20 147.50 0.4M
2023-11-30 143.60 146.60 143.60 146.60 2.1M
2023-11-29 141.00 144.50 140.50 143.60 0.4M
2023-11-28 143.30 144.30 140.40 140.80 0.2M
2023-11-27 144.00 146.60 142.50 143.30 0.2M
2023-11-24 144.10 144.30 141.70 144.00 0.2M
2023-11-23 143.10 145.60 142.50 143.50 0.1M
2023-11-22 141.80 145.70 140.60 143.00 0.6M
2023-11-21 143.60 145.50 140.30 141.00 0.3M
2023-11-20 142.80 146.40 140.10 143.60 0.3M
2023-11-17 148.10 150.20 146.70 147.80 0.2M
2023-11-16 151.60 152.00 147.50 147.50 0.2M
2023-11-15 146.20 153.10 146.20 153.00 0.3M
2023-11-14 137.90 146.50 137.40 146.20 0.2M
2023-11-13 138.70 139.10 135.20 137.30 0.1M
2023-11-10 141.50 141.70 136.30 138.00 0.2M
2023-11-09 139.70 142.00 139.50 142.00 0.2M
2023-11-08 140.70 142.70 137.70 139.30 0.2M
2023-11-07 137.10 142.20 136.00 141.00 0.2M
2023-11-06 141.00 142.40 136.70 137.10 0.2M
2023-11-03 139.90 142.00 137.80 140.80 0.1M
2023-11-02 137.10 143.90 137.10 138.70 0.2M
2023-11-01 135.80 139.50 135.60 136.20 0.4M
2023-10-31 134.00 136.40 132.80 135.80 0.4M
2023-10-30 128.80 136.00 127.20 134.00 0.6M
2023-10-27 114.00 120.30 111.30 119.80 0.5M
2023-10-26 115.00 115.40 113.40 114.00 0.3M
2023-10-25 117.50 118.60 111.50 115.70 0.6M
2023-10-24 110.50 116.30 107.60 112.60 0.6M
2023-10-23 116.20 118.00 113.10 114.80 0.3M
2023-10-20 118.00 119.00 114.80 116.20 0.4M
2023-10-19 119.00 119.60 117.00 119.00 0.2M
2023-10-18 120.40 121.70 119.30 119.90 0.4M
2023-10-17 127.00 128.60 120.40 121.70 0.5M
2023-10-16 136.00 137.00 130.70 131.00 0.6M
2023-10-13 138.10 138.70 135.60 136.00 0.2M
2023-10-12 139.20 143.80 138.10 138.70 0.6M
2023-10-11 136.80 139.30 135.70 137.20 0.2M
2023-10-10 133.70 136.80 133.60 136.80 0.2M
2023-10-09 133.40 135.00 132.80 133.00 0.2M
2023-10-06 134.00 134.60 131.40 133.00 0.2M
2023-10-05 133.50 136.00 132.10 134.00 0.2M
2023-10-04 135.50 135.50 131.40 132.30 0.1M
2023-10-03 138.00 139.80 135.40 135.70 0.3M
2023-10-02 140.50 142.50 137.30 138.30 0.2M
2023-09-29 139.90 142.00 139.70 140.50 0.2M
2023-09-28 134.70 139.60 133.90 139.30 0.3M
2023-09-27 134.30 136.00 133.60 134.70 0.1M
2023-09-26 133.80 134.70 131.90 134.30 0.3M
2023-09-25 132.90 135.30 130.40 135.20 0.2M
2023-09-22 133.90 134.70 130.50 133.50 0.5M
2023-09-21 140.80 140.80 133.60 134.40 0.3M
2023-09-20 139.00 142.60 137.90 142.20 0.7M
2023-09-19 135.30 140.90 134.30 137.80 0.2M
2023-09-18 137.50 137.70 132.80 136.00 0.2M
2023-09-15 136.70 138.50 135.30 137.70 0.3M
2023-09-14 133.00 136.20 132.50 136.20 0.2M
2023-09-13 136.80 137.80 133.10 134.00 0.5M
2023-09-12 140.10 140.90 138.40 138.50 0.1M
2023-09-11 138.00 140.20 137.80 140.00 0.1M
2023-09-08 137.40 141.00 136.90 138.40 0.2M
2023-09-07 137.80 138.30 135.20 137.50 0.1M
2023-09-06 138.90 138.90 135.20 137.70 0.1M
2023-09-05 137.00 138.80 136.20 138.00 0.2M
2023-09-04 130.40 137.90 130.40 137.20 0.3M
2023-09-01 134.70 135.30 130.40 130.40 0.3M
2023-08-31 137.40 137.40 134.00 135.50 0.2M
2023-08-30 136.30 137.50 135.40 137.10 0.2M
2023-08-29 141.70 141.70 133.60 136.20 0.4M
2023-08-28 141.50 145.50 140.50 141.60 0.3M
2023-08-25 130.50 140.40 130.00 139.00 0.3M
2023-08-24 128.80 133.30 128.50 132.50 0.4M
2023-08-23 126.40 130.70 125.70 127.50 0.2M
2023-08-22 127.50 131.50 127.00 129.40 0.1M
2023-08-21 125.10 128.40 124.60 127.30 0.1M
2023-08-18 124.60 126.00 123.40 125.70 1.4M
2023-08-17 129.50 129.60 124.20 125.60 0.2M
2023-08-16 129.00 130.00 126.00 129.60 0.2M
2023-08-15 132.50 132.50 128.00 129.50 0.1M
2023-08-14 131.80 133.30 130.10 132.50 0.1M
2023-08-11 133.40 133.90 132.10 132.30 0.1M
2023-08-10 134.80 134.80 132.10 133.40 0.1M
2023-08-09 133.90 134.30 132.90 133.20 0.1M
2023-08-08 133.00 134.50 132.70 133.40 0.1M
2023-08-07 135.90 135.90 131.00 134.00 0.1M
2023-08-04 135.00 139.10 132.50 135.90 0.3M
2023-08-03 132.20 134.70 131.50 133.70 0.2M
2023-08-02 133.60 134.20 130.80 132.20 0.1M
2023-08-01 133.60 134.70 130.50 134.70 0.1M
2023-07-31 132.00 135.40 131.50 133.60 0.1M
2023-07-28 130.60 133.50 130.60 132.00 0.2M
2023-07-27 132.30 132.30 128.50 130.20 0.7M
2023-07-26 133.00 133.40 131.20 132.00 0.1M
2023-07-25 135.00 136.30 131.10 132.80 0.3M
2023-07-24 133.00 139.80 132.60 135.00 0.3M
2023-07-21 133.60 134.70 131.00 133.50 0.2M
2023-07-20 125.40 134.30 123.50 133.60 0.3M
2023-07-19 127.30 128.90 121.10 125.40 0.5M
2023-07-18 127.60 128.00 116.20 125.90 0.7M
2023-07-17 125.10 126.30 123.70 126.30 0.2M
2023-07-14 124.90 126.70 122.90 126.40 0.2M
2023-07-13 132.50 132.50 124.40 124.90 0.3M
2023-07-12 137.00 137.70 130.60 134.50 0.4M
2023-07-11 135.00 137.00 135.00 136.70 0.1M
2023-07-10 135.00 135.80 131.80 134.80 0.2M
2023-07-07 131.80 136.60 131.80 135.80 0.5M
2023-07-06 131.60 133.50 129.50 131.80 0.3M
2023-07-05 131.80 132.50 129.60 131.50 0.3M
2023-07-04 128.00 132.00 125.30 132.00 0.3M
2023-07-03 129.20 132.70 122.70 128.60 0.7M
2023-06-30 122.50 122.70 121.10 122.30 0.2M
2023-06-29 120.20 122.90 119.10 122.50 0.2M
2023-06-28 116.80 121.60 116.70 120.20 0.3M
2023-06-27 118.10 118.10 113.90 115.30 0.2M
2023-06-26 118.80 119.70 115.60 116.50 0.1M
2023-06-22 119.60 121.80 119.00 120.00 0.1M
2023-06-21 119.80 122.30 117.70 121.00 0.4M
2023-06-20 119.50 120.50 117.10 117.70 0.2M
2023-06-19 119.90 120.60 115.60 119.50 0.3M
2023-06-16 125.00 125.90 123.00 123.90 0.8M
2023-06-15 125.90 125.90 123.80 125.00 0.5M
2023-06-14 127.90 127.90 123.40 125.90 0.6M
2023-06-13 127.80 128.40 125.50 126.70 0.3M
2023-06-12 127.70 129.20 126.90 127.40 0.3M
2023-06-09 130.10 130.10 125.20 127.70 0.2M
2023-06-08 131.80 132.30 129.20 129.70 0.2M
2023-06-07 133.00 134.00 130.40 132.20 0.3M
2023-06-05 127.60 132.50 127.00 131.90 0.3M
2023-06-02 130.60 132.50 125.90 127.60 0.4M
2023-06-01 128.70 130.90 124.70 130.20 0.4M
2023-05-31 126.00 131.60 124.70 131.40 0.7M
2023-05-30 124.80 128.80 123.20 127.10 0.4M
2023-05-29 125.40 126.00 123.80 125.20 0.1M
2023-05-26 118.70 126.00 117.90 125.40 0.6M
2023-05-25 114.80 119.40 113.60 118.70 0.2M
2023-05-24 116.80 117.00 113.10 115.20 0.4M
2023-05-23 118.20 118.30 115.80 118.10 0.2M
2023-05-22 117.40 118.60 116.80 118.20 0.1M
2023-05-19 116.00 118.10 114.30 117.50 0.2M
2023-05-17 116.70 119.10 113.50 115.80 0.1M
2023-05-16 118.70 118.80 115.70 116.70 0.7M
2023-05-15 115.90 119.20 115.40 118.70 0.5M
2023-05-12 114.40 115.70 112.30 115.00 0.3M
2023-05-11 108.10 114.70 107.00 114.30 1.4M
2023-05-10 103.30 108.70 103.30 108.70 0.6M
2023-05-09 104.10 104.30 101.00 103.70 0.2M
2023-05-08 102.50 104.50 101.30 104.50 0.2M
2023-05-05 100.70 102.30 100.20 102.30 0.1M
2023-05-04 98.95 101.40 98.30 100.90 0.3M
2023-05-03 99.25 99.65 96.70 98.95 0.2M
2023-05-02 100.70 102.20 98.50 98.95 0.2M
2023-04-28 98.95 101.10 98.30 100.40 0.2M
2023-04-27 97.00 100.10 96.30 98.95 0.2M
2023-04-26 93.20 97.35 93.20 96.95 0.4M
2023-04-25 99.45 99.90 93.50 94.00 0.5M
2023-04-24 98.80 102.10 96.90 99.45 1.2M
2023-04-21 101.00 105.20 92.90 93.10 0.9M
2023-04-20 92.20 92.95 91.50 92.15 0.1M
2023-04-19 92.30 93.50 91.95 92.20 0.1M
2023-04-18 95.00 95.45 93.10 93.50 0.2M
2023-04-17 94.00 94.95 92.40 94.80 0.2M
2023-04-14 93.15 95.00 92.75 93.90 0.1M
2023-04-13 94.10 94.10 91.95 93.15 0.3M
2023-04-12 92.20 93.90 92.20 92.55 0.1M
2023-04-11 91.00 92.20 90.55 92.20 0.1M
2023-04-06 90.45 91.85 89.80 90.35 0.1M
2023-04-05 92.10 92.30 89.45 90.20 0.3M
2023-04-04 93.35 94.55 92.15 92.85 0.3M
2023-04-03 96.00 96.00 92.35 92.70 0.2M
2023-03-31 97.40 97.50 94.85 95.55 0.3M
2023-03-30 96.20 97.75 96.00 97.75 0.2M
2023-03-29 93.50 95.45 92.25 95.45 0.2M
2023-03-28 92.05 93.40 91.75 92.10 0.2M
2023-03-27 88.80 93.05 88.40 92.30 0.3M
2023-03-24 92.10 92.10 87.35 87.70 0.5M
2023-03-23 95.75 95.75 91.50 91.50 0.3M
2023-03-22 96.30 96.30 94.65 95.75 0.8M
2023-03-21 96.00 96.95 95.30 96.10 0.1M
2023-03-20 94.65 95.45 91.70 94.75 0.3M
2023-03-17 97.70 98.85 95.25 96.00 0.1M
2023-03-16 96.30 97.30 93.85 97.00 0.4M
2023-03-15 99.95 99.95 94.60 94.80 0.2M
2023-03-14 97.00 99.50 96.65 99.05 0.2M
2023-03-13 96.65 98.25 95.65 97.75 0.4M
2023-03-10 96.00 98.45 94.55 97.25 0.2M
2023-03-09 98.60 98.85 97.00 98.25 0.7M
2023-03-08 99.20 99.65 98.15 98.95 0.3M
2023-03-07 103.30 103.30 99.25 99.50 0.2M
2023-03-06 102.60 103.50 102.00 103.30 0.2M
2023-03-03 100.80 102.90 100.80 102.60 0.1M
2023-03-02 100.00 101.20 99.65 100.50 0.1M
2023-03-01 101.20 101.80 100.30 100.30 0.1M
2023-02-28 103.50 103.50 100.80 101.20 0.2M
2023-02-27 102.70 104.00 102.70 103.50 0.2M
2023-02-24 100.00 102.90 100.00 102.70 0.3M
2023-02-23 99.05 100.60 99.00 99.65 0.2M
2023-02-22 100.10 100.10 97.45 98.95 0.3M
2023-02-21 100.70 102.70 99.25 100.90 0.2M
2023-02-20 100.00 101.80 99.95 100.80 0.3M
2023-02-17 99.05 99.65 97.80 99.00 0.3M
2023-02-16 99.00 99.65 97.75 99.60 0.3M
2023-02-15 96.80 100.00 96.00 98.50 0.3M
2023-02-14 96.50 98.15 96.00 96.85 0.6M
2023-02-13 94.15 97.60 93.65 96.30 0.5M
2023-02-10 92.55 94.40 88.65 93.85 1.2M
2023-02-09 96.80 97.30 88.30 92.55 3.7M
2023-02-08 109.00 112.60 108.40 110.10 0.7M
2023-02-07 109.70 111.80 108.40 108.80 0.2M
2023-02-06 108.40 109.70 107.80 109.60 0.9M
2023-02-03 104.60 110.20 104.10 110.00 0.9M
2023-02-02 102.00 105.00 101.60 105.00 0.4M
2023-02-01 100.30 102.50 100.10 101.10 1.0M
2023-01-31 100.20 100.80 99.45 100.00 0.3M
2023-01-30 102.00 102.00 99.65 100.40 0.4M
2023-01-27 103.50 103.50 100.80 102.00 0.3M
2023-01-26 102.40 103.50 100.20 102.30 0.4M
2023-01-25 104.60 104.60 101.50 101.90 0.3M
2023-01-24 104.60 104.60 103.00 104.20 0.3M
2023-01-23 103.00 104.40 103.00 104.30 0.5M
2023-01-20 102.30 103.10 101.50 102.30 0.4M
2023-01-19 102.30 102.40 99.85 101.20 0.3M
2023-01-18 101.80 104.50 101.30 102.80 0.4M
2023-01-17 102.60 103.30 100.40 100.80 0.5M
2023-01-16 102.30 103.50 100.70 102.60 0.6M
2023-01-13 103.10 108.00 101.10 102.70 1.5M
2023-01-12 108.20 110.30 105.50 109.40 1.0M
2023-01-11 108.00 108.70 102.80 104.00 0.5M
2023-01-10 108.30 108.60 106.50 108.00 0.3M
2023-01-09 110.40 113.30 108.30 108.90 0.5M
2023-01-05 107.40 110.50 107.40 109.60 0.2M
2023-01-04 105.50 107.30 104.10 107.30 3.1M
2023-01-03 105.20 107.80 104.70 105.50 0.2M
2023-01-02 104.00 105.60 102.60 105.20 0.3M