Nibe Industrier B (NIBEb)

NIBEb
🏛️ Schweden →
37.00
Letzte Aktualisierung: 2025-09-30
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 71.06 71.92 70.64 70.80 3.2M
2023-12-28 70.92 71.88 70.44 71.04 4.1M
2023-12-27 71.64 71.74 69.88 70.92 6.3M
2023-12-22 71.30 73.12 71.12 72.58 3.8M
2023-12-21 72.00 72.78 71.04 72.04 5.3M
2023-12-20 74.18 75.04 72.36 73.20 6.7M
2023-12-19 74.20 74.58 73.40 74.18 6.4M
2023-12-18 74.70 75.84 73.44 74.22 5.8M
2023-12-15 75.20 76.20 73.72 75.00 11.9M
2023-12-14 72.02 75.08 72.02 74.58 9.3M
2023-12-13 69.10 69.96 67.88 68.02 6.6M
2023-12-12 71.42 71.84 69.04 69.10 6.4M
2023-12-11 70.00 72.30 69.90 71.42 8.6M
2023-12-08 66.86 69.70 66.58 69.10 6.3M
2023-12-07 68.26 68.26 66.24 66.92 6.1M
2023-12-06 64.66 68.60 64.52 68.50 6.1M
2023-12-05 62.12 64.66 61.86 64.62 5.0M
2023-12-04 62.98 63.52 62.12 62.32 3.3M
2023-12-01 61.90 62.92 61.24 62.78 4.0M
2023-11-30 62.58 63.02 61.96 61.96 7.1M
2023-11-29 61.20 63.28 61.20 62.58 5.0M
2023-11-28 63.12 63.26 61.16 61.20 4.5M
2023-11-27 63.88 64.46 62.84 63.38 3.1M
2023-11-24 63.76 64.30 62.88 64.20 2.6M
2023-11-23 63.56 64.92 63.12 63.80 3.1M
2023-11-22 63.50 64.50 63.30 63.48 3.9M
2023-11-21 64.96 65.50 63.12 63.42 5.4M
2023-11-20 65.60 65.64 64.30 64.96 4.1M
2023-11-17 63.26 66.46 63.26 65.40 5.0M
2023-11-16 66.78 68.50 62.02 63.42 11.6M
2023-11-15 72.52 74.28 64.94 67.54 20.4M
2023-11-14 65.32 69.70 64.90 69.10 7.1M
2023-11-13 65.30 65.64 64.52 65.32 3.1M
2023-11-10 66.00 66.26 64.02 65.34 3.9M
2023-11-09 66.00 67.02 65.90 67.02 6.2M
2023-11-08 66.04 67.24 65.58 66.00 3.2M
2023-11-07 67.28 67.28 65.72 66.40 4.8M
2023-11-06 70.00 70.60 67.46 68.02 4.1M
2023-11-03 66.80 69.06 66.12 68.96 3.6M
2023-11-02 64.80 67.70 64.40 65.62 5.8M
2023-11-01 64.50 64.90 62.70 63.74 2.7M
2023-10-31 63.20 64.38 62.84 64.18 3.6M
2023-10-30 63.66 63.96 62.32 62.88 2.9M
2023-10-27 63.24 63.70 62.52 63.28 3.2M
2023-10-26 62.04 63.56 61.24 63.10 5.5M
2023-10-25 65.10 65.14 62.08 63.04 6.2M
2023-10-24 65.00 65.44 63.96 65.10 4.1M
2023-10-23 64.56 64.70 63.14 64.68 5.2M
2023-10-20 64.76 65.50 63.72 64.42 5.3M
2023-10-19 64.30 65.92 64.12 65.28 3.9M
2023-10-18 65.58 66.28 64.58 64.64 5.7M
2023-10-17 68.00 68.00 65.66 66.54 6.4M
2023-10-16 66.64 68.58 66.12 68.20 6.0M
2023-10-13 69.18 69.18 66.64 66.64 6.4M
2023-10-12 71.38 71.84 69.42 69.62 7.7M
2023-10-11 71.06 71.38 69.96 70.50 3.7M
2023-10-10 69.00 71.44 68.74 71.44 5.1M
2023-10-09 69.14 69.70 67.90 68.54 3.3M
2023-10-06 69.48 69.84 67.70 69.14 5.4M
2023-10-05 68.60 70.08 68.60 69.34 5.2M
2023-10-04 68.18 69.66 68.06 68.50 3.5M
2023-10-03 68.28 70.14 68.20 69.46 4.8M
2023-10-02 71.80 72.50 68.62 68.88 5.4M
2023-09-29 71.64 72.80 71.20 71.80 10.3M
2023-09-28 68.08 70.30 67.70 70.30 6.9M
2023-09-27 66.08 69.28 66.00 68.50 9.2M
2023-09-26 65.00 66.08 64.60 65.04 6.4M
2023-09-25 67.00 67.18 65.04 65.76 5.4M
2023-09-22 67.24 67.96 66.28 67.00 6.5M
2023-09-21 70.50 70.80 67.36 67.38 8.8M
2023-09-20 70.42 72.68 70.00 72.20 5.8M
2023-09-19 73.40 73.58 70.12 70.50 6.9M
2023-09-18 73.94 74.18 72.06 73.40 5.0M
2023-09-15 75.00 76.04 74.00 74.54 9.0M
2023-09-14 74.68 74.94 73.44 73.96 7.9M
2023-09-13 75.36 75.40 74.40 74.68 6.7M
2023-09-12 77.98 78.80 75.62 75.74 5.4M
2023-09-11 80.70 81.08 77.94 78.14 5.3M
2023-09-08 82.44 83.44 80.30 80.76 6.5M
2023-09-07 82.50 84.46 81.16 82.06 5.3M
2023-09-06 82.46 82.76 81.10 81.50 3.9M
2023-09-05 81.88 83.70 81.84 82.70 3.5M
2023-09-04 81.00 83.60 80.94 82.44 3.1M
2023-09-01 81.38 81.40 79.94 80.56 4.2M
2023-08-31 81.20 82.72 81.10 82.18 6.1M
2023-08-30 83.70 83.86 81.14 81.20 3.6M
2023-08-29 83.76 85.10 81.90 83.66 3.3M
2023-08-28 82.50 83.56 82.22 83.40 2.3M
2023-08-25 81.04 82.32 80.44 81.92 3.3M
2023-08-24 81.42 82.90 81.24 81.66 5.8M
2023-08-23 78.90 81.44 78.60 81.00 5.1M
2023-08-22 78.10 79.02 77.50 78.66 4.4M
2023-08-21 78.00 78.54 77.32 77.60 4.3M
2023-08-18 78.50 79.42 77.20 78.88 6.5M
2023-08-17 80.00 81.12 74.50 79.68 14.8M
2023-08-16 84.66 85.68 84.20 84.50 3.6M
2023-08-15 87.50 87.50 85.38 85.38 3.4M
2023-08-14 87.82 88.18 86.34 87.68 2.9M
2023-08-11 89.48 90.00 88.12 88.26 1.8M
2023-08-10 89.94 90.32 88.64 90.22 2.4M
2023-08-09 90.80 90.80 88.70 89.50 3.5M
2023-08-08 90.10 90.62 89.62 90.38 2.4M
2023-08-07 91.58 91.66 88.10 90.12 4.3M
2023-08-04 91.58 92.98 91.20 92.50 2.1M
2023-08-03 92.86 93.14 91.68 91.88 3.5M
2023-08-02 92.62 93.76 91.70 93.26 1.9M
2023-08-01 94.32 94.84 93.24 93.72 2.2M
2023-07-31 95.38 95.56 94.10 94.74 2.2M
2023-07-28 95.10 96.16 94.68 95.38 2.0M
2023-07-27 94.18 95.48 93.52 94.70 1.6M
2023-07-26 93.66 93.66 92.36 93.32 2.2M
2023-07-25 93.60 93.66 92.38 93.66 2.3M
2023-07-24 92.32 94.28 92.32 93.48 1.5M
2023-07-21 94.30 94.30 92.14 93.16 2.4M
2023-07-20 94.02 94.98 93.84 94.76 2.2M
2023-07-19 94.90 95.62 94.68 95.08 2.3M
2023-07-18 94.04 94.50 93.00 94.36 2.9M
2023-07-17 93.80 94.38 93.20 94.20 2.1M
2023-07-14 93.52 95.44 93.26 94.94 2.4M
2023-07-13 95.80 96.54 93.20 93.54 4.1M
2023-07-12 98.34 98.34 96.54 97.66 2.5M
2023-07-11 99.42 99.46 97.00 98.28 1.5M
2023-07-10 97.74 97.76 96.28 97.62 2.6M
2023-07-07 96.34 98.32 95.76 98.00 2.5M
2023-07-06 98.50 99.60 95.52 96.12 2.8M
2023-07-05 100.25 101.60 99.24 99.66 2.1M
2023-07-04 100.80 101.80 100.65 101.25 1.8M
2023-07-03 103.00 103.00 100.55 100.80 1.9M
2023-06-30 102.25 102.90 101.85 102.40 3.5M
2023-06-29 100.35 102.90 100.05 101.90 3.1M
2023-06-28 99.22 100.80 98.22 100.25 2.8M
2023-06-27 98.42 98.74 96.20 98.08 2.7M
2023-06-26 100.90 100.90 97.44 98.20 3.2M
2023-06-22 101.50 101.50 99.42 100.90 3.4M
2023-06-21 103.85 104.45 101.35 101.75 2.8M
2023-06-20 103.95 104.85 103.35 103.85 2.1M
2023-06-19 106.00 106.00 103.40 103.95 2.5M
2023-06-16 107.45 107.95 105.70 106.35 5.8M
2023-06-15 108.00 108.65 105.55 107.15 3.3M
2023-06-14 111.95 112.40 108.35 110.10 3.0M
2023-06-13 111.10 112.60 111.05 111.75 3.1M
2023-06-12 106.50 110.50 106.50 110.00 3.0M
2023-06-09 106.50 106.70 105.25 105.95 1.6M
2023-06-08 106.30 106.65 105.05 106.35 2.0M
2023-06-07 107.70 108.50 106.55 107.50 2.3M
2023-06-05 106.00 107.25 105.45 106.70 2.4M
2023-06-02 104.75 106.05 104.35 105.80 2.3M
2023-06-01 104.45 105.30 103.30 104.10 2.3M
2023-05-31 102.90 104.55 101.50 103.55 6.5M
2023-05-30 105.50 105.70 103.00 104.30 3.3M
2023-05-29 107.55 108.00 105.35 105.70 1.5M
2023-05-26 106.00 107.60 104.90 107.15 2.6M
2023-05-25 108.00 108.45 102.60 105.75 5.7M
2023-05-24 111.50 111.50 107.55 107.75 3.2M
2023-05-23 113.85 114.45 111.85 112.25 2.2M
2023-05-22 114.90 115.00 113.50 114.60 1.5M
2023-05-19 114.75 115.75 113.30 114.95 3.2M
2023-05-17 114.60 114.60 112.35 113.00 2.3M
2023-05-16 115.05 115.80 109.30 111.95 6.8M
2023-05-15 116.00 117.95 115.75 117.35 3.6M
2023-05-12 115.70 116.75 115.15 115.40 3.3M
2023-05-11 114.30 115.80 114.15 114.50 3.7M
2023-05-10 114.90 115.15 112.75 114.30 3.2M
2023-05-09 114.15 115.90 112.60 113.95 2.9M
2023-05-08 114.50 114.85 112.55 114.15 2.3M
2023-05-05 114.05 114.20 112.05 114.20 2.5M
2023-05-04 111.50 114.40 110.70 113.95 3.9M
2023-05-03 111.80 114.30 110.55 111.95 4.1M
2023-05-02 114.00 114.60 109.75 110.75 4.2M
2023-04-28 115.90 116.05 113.80 114.50 5.3M
2023-04-27 115.70 116.70 113.90 114.90 4.8M
2023-04-26 119.60 119.75 115.10 115.70 3.7M
2023-04-25 123.05 123.05 118.65 119.40 3.4M
2023-04-24 123.20 123.90 122.40 123.05 1.8M
2023-04-21 123.60 124.80 122.05 123.10 2.4M
2023-04-20 122.25 123.20 120.80 122.80 1.7M
2023-04-19 122.60 123.70 122.20 122.60 1.9M
2023-04-18 123.00 125.40 122.05 123.10 2.2M
2023-04-17 122.00 123.85 121.40 122.50 2.6M
2023-04-14 119.95 122.70 119.70 121.40 2.9M
2023-04-13 117.20 120.20 117.20 119.45 3.2M
2023-04-12 117.30 118.45 115.90 116.70 2.8M
2023-04-11 114.00 116.65 113.90 115.85 2.8M
2023-04-06 115.95 116.00 111.10 112.60 2.4M
2023-04-05 114.50 116.35 114.00 116.35 2.7M
2023-04-04 115.25 117.25 114.85 115.10 2.2M
2023-04-03 117.50 117.50 114.10 114.40 2.4M
2023-03-31 116.70 118.55 115.50 117.80 3.3M
2023-03-30 114.70 116.15 112.95 114.95 3.1M
2023-03-29 113.70 114.70 112.95 114.25 2.4M
2023-03-28 111.70 113.10 110.65 112.75 3.2M
2023-03-27 108.40 111.40 107.90 110.45 1.8M
2023-03-24 108.90 109.30 106.20 106.90 2.4M
2023-03-23 107.40 109.65 106.50 109.30 1.8M
2023-03-22 109.80 109.80 107.60 108.00 2.1M
2023-03-21 109.75 110.15 107.90 109.40 2.4M
2023-03-20 106.20 109.60 103.20 108.40 4.1M
2023-03-17 108.65 109.40 103.15 104.20 5.7M
2023-03-16 106.75 108.00 103.50 107.70 4.1M
2023-03-15 111.15 111.20 105.35 105.40 5.5M
2023-03-14 108.70 111.75 106.40 111.55 3.3M
2023-03-13 111.00 111.85 106.50 108.70 3.8M
2023-03-10 110.10 111.90 109.15 110.25 2.7M
2023-03-09 111.00 112.80 109.65 112.75 2.5M
2023-03-08 111.15 112.80 111.10 111.70 2.8M
2023-03-07 112.35 114.90 111.05 112.20 2.8M
2023-03-06 110.00 112.85 110.00 112.35 2.8M
2023-03-03 107.85 109.95 107.85 109.40 2.6M
2023-03-02 107.35 107.55 105.30 106.85 3.8M
2023-03-01 108.95 110.75 108.65 109.00 3.7M
2023-02-28 115.30 115.55 107.90 108.40 9.8M
2023-02-27 115.55 117.95 115.05 117.25 1.9M
2023-02-24 117.10 118.35 113.90 114.85 2.5M
2023-02-23 116.05 117.90 116.05 116.85 2.0M
2023-02-22 116.70 117.40 114.60 115.80 2.4M
2023-02-21 117.15 118.85 116.25 117.45 2.4M
2023-02-20 120.55 120.55 117.15 117.85 3.0M
2023-02-17 124.30 124.30 121.40 122.75 3.0M
2023-02-16 124.95 126.15 122.70 125.30 4.2M
2023-02-15 120.05 124.65 118.05 123.65 8.6M
2023-02-14 118.00 118.95 113.90 115.15 3.6M
2023-02-13 111.45 117.35 111.25 117.35 3.1M
2023-02-10 113.20 113.45 110.10 111.05 2.1M
2023-02-09 113.95 114.85 112.65 114.00 1.7M
2023-02-08 115.10 115.50 112.45 112.85 3.0M
2023-02-07 115.00 116.10 112.65 113.30 2.6M
2023-02-06 116.85 117.15 114.10 115.00 2.0M
2023-02-03 119.00 119.00 113.65 117.90 2.6M
2023-02-02 115.00 119.90 114.60 119.80 5.6M
2023-02-01 112.35 115.20 112.35 113.10 2.6M
2023-01-31 110.95 112.45 110.60 112.35 2.5M
2023-01-30 110.95 111.60 109.95 111.25 2.1M
2023-01-27 110.50 111.80 110.00 111.40 1.8M
2023-01-26 110.50 112.50 109.05 110.50 3.8M
2023-01-25 113.65 114.55 111.40 112.65 2.1M
2023-01-24 112.45 113.50 111.20 113.50 2.4M
2023-01-23 107.55 112.05 107.25 112.05 3.9M
2023-01-20 103.00 106.80 102.85 106.10 2.0M
2023-01-19 105.10 106.60 102.55 102.55 2.5M
2023-01-18 107.40 108.35 105.50 106.20 2.9M
2023-01-17 106.60 107.80 105.10 106.95 2.1M
2023-01-16 106.35 106.90 104.80 106.85 1.4M
2023-01-13 103.70 105.85 103.55 105.45 1.9M
2023-01-12 104.80 106.50 100.30 103.70 3.9M
2023-01-11 104.00 106.65 103.80 104.80 3.2M
2023-01-10 101.45 104.80 100.70 104.15 2.3M
2023-01-09 97.34 102.35 97.34 102.25 4.3M
2023-01-05 96.40 97.70 95.10 95.96 1.8M
2023-01-04 96.98 97.40 95.28 96.20 3.6M
2023-01-03 96.36 98.10 95.98 96.44 3.3M
2023-01-02 98.10 99.40 96.18 96.76 3.7M