Paradox Interactive AB (PDXI)

PDXI
🏛️ Schweden →
176.20
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 213.40 214.70 212.00 212.20 0.1M
2022-12-29 208.80 214.00 207.50 213.30 0.0M
2022-12-28 212.00 212.00 208.40 208.80 0.0M
2022-12-27 208.40 213.50 208.10 211.90 0.0M
2022-12-23 205.50 208.70 204.30 208.20 0.1M
2022-12-22 204.80 206.70 200.50 205.50 0.1M
2022-12-21 199.05 205.00 199.05 204.80 0.1M
2022-12-20 194.50 202.10 192.45 198.45 0.1M
2022-12-19 196.30 198.10 194.25 194.50 0.0M
2022-12-16 200.50 200.50 195.05 196.30 0.1M
2022-12-15 199.15 200.10 196.40 198.05 0.0M
2022-12-14 198.00 199.55 193.75 199.15 0.1M
2022-12-13 196.00 201.90 193.60 197.70 0.1M
2022-12-12 195.50 199.15 194.55 196.00 0.1M
2022-12-09 196.50 198.35 194.25 195.75 0.1M
2022-12-08 196.70 198.80 194.25 196.50 0.1M
2022-12-07 196.00 199.40 195.80 196.70 0.1M
2022-12-06 199.35 199.40 194.80 195.95 0.1M
2022-12-05 197.60 200.80 195.35 199.35 0.1M
2022-12-02 200.80 204.70 198.10 200.10 0.1M
2022-12-01 198.90 203.70 198.50 200.80 0.1M
2022-11-30 193.75 197.55 191.25 197.15 0.1M
2022-11-29 197.00 197.65 193.15 193.75 0.1M
2022-11-28 201.30 202.30 197.00 197.00 0.1M
2022-11-25 203.50 204.20 200.20 201.30 0.1M
2022-11-24 199.00 206.00 199.00 202.90 0.0M
2022-11-23 196.35 201.20 196.25 201.20 0.0M
2022-11-22 193.30 197.00 192.75 196.35 0.1M
2022-11-21 197.15 197.30 192.10 193.35 0.1M
2022-11-18 199.05 199.05 196.35 197.15 0.1M
2022-11-17 197.20 200.90 195.00 199.05 0.1M
2022-11-16 197.85 204.90 196.75 197.50 0.1M
2022-11-15 196.00 198.75 192.80 197.85 0.1M
2022-11-14 199.80 200.00 194.70 196.00 0.1M
2022-11-11 198.00 202.50 196.25 199.20 0.1M
2022-11-10 196.40 201.00 193.05 198.00 0.1M
2022-11-09 196.95 196.95 190.00 196.40 0.1M
2022-11-08 195.70 198.50 193.55 196.45 0.1M
2022-11-07 197.00 197.00 190.30 195.45 0.1M
2022-11-04 192.80 197.00 190.85 197.00 0.1M
2022-11-03 201.00 201.00 190.40 192.80 0.1M
2022-11-02 200.00 207.00 198.45 201.00 0.3M
2022-11-01 199.50 206.90 185.20 206.00 0.6M
2022-10-31 187.95 191.50 186.05 190.60 0.3M
2022-10-28 188.90 189.95 184.75 187.95 0.1M
2022-10-27 185.00 191.20 182.70 187.75 0.1M
2022-10-26 187.50 191.00 183.00 185.40 0.1M
2022-10-25 184.10 190.35 184.10 189.65 0.1M
2022-10-24 180.00 184.70 178.00 182.25 0.0M
2022-10-21 178.40 183.55 176.90 180.00 0.0M
2022-10-20 184.50 184.50 169.80 177.75 0.1M
2022-10-19 183.20 183.55 175.50 175.50 0.1M
2022-10-18 178.60 184.30 178.60 183.20 0.1M
2022-10-17 177.00 179.50 174.70 178.60 0.1M
2022-10-14 177.50 179.90 173.35 177.30 0.1M
2022-10-13 175.05 176.20 167.20 175.35 0.1M
2022-10-12 179.50 180.40 173.45 175.05 0.0M
2022-10-11 180.00 186.25 178.20 179.50 0.1M
2022-10-10 182.75 186.50 180.55 183.00 0.1M
2022-10-07 186.50 187.60 181.50 182.70 0.1M
2022-10-06 181.50 187.00 180.80 186.50 0.1M
2022-10-05 184.40 184.95 180.50 181.50 0.3M
2022-10-04 181.00 188.10 179.20 184.40 0.1M
2022-10-03 177.50 184.10 176.00 181.50 0.1M
2022-09-30 174.60 177.65 169.65 177.65 0.1M
2022-09-29 173.50 175.75 171.75 174.60 0.1M
2022-09-28 170.00 173.95 166.25 173.50 0.1M
2022-09-27 161.00 172.55 161.00 170.85 0.1M
2022-09-26 158.50 164.20 158.20 161.50 0.2M
2022-09-23 158.50 161.45 158.20 158.50 0.1M
2022-09-22 160.00 160.65 157.60 158.35 0.2M
2022-09-21 161.40 163.75 160.25 160.70 0.1M
2022-09-20 160.85 162.15 159.50 161.40 0.1M
2022-09-19 160.00 163.55 158.30 160.85 0.2M
2022-09-16 167.20 168.50 160.00 160.00 0.2M
2022-09-15 172.25 172.65 165.15 167.20 0.1M
2022-09-14 171.75 173.05 169.35 172.25 0.1M
2022-09-13 175.00 178.50 170.90 172.85 0.1M
2022-09-12 171.55 174.95 170.75 174.55 0.0M
2022-09-09 167.25 173.05 167.25 171.55 0.0M
2022-09-08 164.95 167.65 164.45 167.25 0.0M
2022-09-07 167.00 167.00 161.65 164.95 0.0M
2022-09-06 166.85 169.00 162.50 165.70 0.0M
2022-09-05 167.50 167.50 164.85 166.85 0.0M
2022-09-02 166.80 167.60 164.40 167.60 0.1M
2022-09-01 167.90 170.30 164.25 165.20 0.1M
2022-08-31 165.20 170.85 164.80 167.90 0.0M
2022-08-30 165.10 168.35 163.35 165.20 0.0M
2022-08-29 163.55 165.25 161.05 165.10 0.0M
2022-08-26 168.00 169.15 163.10 163.55 0.1M
2022-08-25 163.95 168.00 163.10 166.70 0.0M
2022-08-24 165.00 165.00 160.00 163.70 0.0M
2022-08-23 167.00 167.15 161.75 163.15 0.0M
2022-08-22 171.90 171.90 164.00 165.00 0.1M
2022-08-19 169.55 171.45 168.30 170.90 0.0M
2022-08-18 170.00 172.90 167.80 170.85 0.0M
2022-08-17 174.30 174.30 168.95 170.75 0.1M
2022-08-16 176.85 177.00 168.65 170.60 0.1M
2022-08-15 172.40 178.45 170.40 176.80 0.1M
2022-08-12 173.10 176.25 170.55 172.40 0.0M
2022-08-11 171.75 174.75 169.35 173.05 0.0M
2022-08-10 169.85 172.85 166.20 171.75 0.1M
2022-08-09 174.20 175.25 168.35 169.85 0.1M
2022-08-08 193.95 193.95 170.75 171.30 0.1M
2022-08-05 191.25 192.10 187.00 189.55 0.1M
2022-08-04 189.00 195.00 187.85 191.25 0.4M
2022-08-03 188.95 189.45 176.00 188.65 0.2M
2022-08-02 189.90 193.00 185.70 186.65 0.3M
2022-08-01 179.45 184.00 178.55 182.00 0.1M
2022-07-29 176.00 181.75 167.60 179.45 0.1M
2022-07-28 178.35 181.35 176.55 180.00 0.0M
2022-07-27 178.15 182.20 175.85 178.35 0.0M
2022-07-26 180.00 181.50 177.40 178.15 0.0M
2022-07-25 180.00 183.05 179.65 180.55 0.0M
2022-07-22 184.25 185.00 182.30 183.55 0.1M
2022-07-21 174.50 184.50 174.50 184.25 0.0M
2022-07-20 173.80 177.95 172.95 177.05 0.0M
2022-07-19 168.60 175.50 168.60 173.80 0.0M
2022-07-18 167.00 173.15 167.00 172.00 0.0M
2022-07-15 169.90 170.75 165.45 167.00 0.1M
2022-07-14 173.35 174.35 169.25 170.95 0.0M
2022-07-13 177.65 177.65 170.45 173.35 0.0M
2022-07-12 178.15 180.00 174.45 177.65 0.0M
2022-07-11 178.30 180.25 176.00 178.15 0.0M
2022-07-08 182.35 182.35 174.05 178.30 0.0M
2022-07-07 179.20 182.35 178.15 181.45 0.1M
2022-07-06 177.00 181.10 177.00 179.20 0.0M
2022-07-05 179.00 182.95 176.30 177.00 0.0M
2022-07-04 178.15 180.00 176.25 179.00 0.0M
2022-07-01 178.30 178.95 173.55 178.15 0.0M
2022-06-30 187.50 187.65 178.30 178.45 0.1M
2022-06-29 185.45 189.00 184.30 187.50 0.1M
2022-06-28 180.30 187.95 180.30 185.45 0.0M
2022-06-27 181.20 189.00 181.20 186.75 0.1M
2022-06-23 175.00 181.75 175.00 181.20 0.0M
2022-06-22 179.85 181.10 171.10 180.15 0.1M
2022-06-21 184.90 185.05 176.05 179.85 0.0M
2022-06-20 185.00 189.00 183.40 184.90 0.1M
2022-06-17 178.00 185.00 175.15 185.00 0.1M
2022-06-16 179.00 181.05 175.15 178.00 0.1M
2022-06-15 175.90 178.60 173.60 177.30 0.0M
2022-06-14 181.20 181.55 173.05 175.90 0.1M
2022-06-13 180.50 185.75 180.05 181.20 0.0M
2022-06-10 190.00 190.85 180.65 186.00 0.1M
2022-06-09 191.20 193.00 187.60 187.60 0.0M
2022-06-08 185.60 197.30 185.60 191.20 0.1M
2022-06-07 184.45 186.75 181.35 185.60 0.0M
2022-06-03 186.30 188.60 183.50 184.85 0.0M
2022-06-02 185.70 187.55 183.10 186.30 0.0M
2022-06-01 182.85 189.45 181.85 185.70 0.1M
2022-05-31 189.40 190.70 181.65 182.85 0.3M
2022-05-30 180.00 186.15 175.70 183.50 0.2M
2022-05-27 174.20 181.40 172.75 179.95 0.1M
2022-05-25 178.60 178.70 172.65 174.05 0.0M
2022-05-24 187.40 187.40 178.10 178.60 0.1M
2022-05-23 187.10 193.15 187.00 187.40 0.0M
2022-05-20 186.50 193.45 186.20 187.10 0.1M
2022-05-19 183.20 187.50 180.05 186.50 0.1M
2022-05-18 180.70 186.40 177.95 183.60 0.1M
2022-05-17 179.10 185.95 179.10 181.45 0.1M
2022-05-16 179.00 180.45 171.85 179.10 0.1M
2022-05-13 190.70 192.90 176.10 179.00 0.1M
2022-05-12 190.00 196.45 186.70 190.70 0.1M
2022-05-11 189.40 199.60 189.40 197.85 0.1M
2022-05-10 192.25 195.00 185.00 191.35 0.1M
2022-05-09 195.10 195.35 188.00 192.25 0.1M
2022-05-06 194.40 200.00 188.00 195.10 0.1M
2022-05-05 200.90 204.20 194.35 195.50 0.1M
2022-05-04 177.40 208.10 177.10 200.00 0.3M
2022-05-03 179.40 187.85 169.15 177.10 0.1M
2022-05-02 165.00 178.00 163.55 172.90 0.1M
2022-04-29 167.40 167.40 161.75 165.15 0.2M
2022-04-28 160.45 164.85 159.10 163.05 0.1M
2022-04-27 164.30 168.05 159.70 160.45 0.2M
2022-04-26 168.20 171.00 163.45 164.40 0.1M
2022-04-25 169.35 174.55 166.20 171.05 0.1M
2022-04-22 168.50 170.65 165.60 169.35 0.1M
2022-04-21 176.00 176.00 168.60 169.35 0.1M
2022-04-20 181.05 181.05 175.50 176.00 0.0M
2022-04-19 183.00 183.00 176.55 181.05 0.1M
2022-04-14 187.00 188.10 182.85 183.45 0.0M
2022-04-13 186.75 188.45 184.80 187.00 0.1M
2022-04-12 185.05 190.10 184.25 186.75 0.1M
2022-04-11 191.95 192.50 186.25 187.30 0.0M
2022-04-08 189.75 193.15 189.30 191.95 0.1M
2022-04-07 191.25 192.70 186.95 189.75 0.1M
2022-04-06 189.50 191.85 186.50 191.00 0.1M
2022-04-05 184.00 189.75 181.70 189.50 0.1M
2022-04-04 181.10 185.00 176.95 184.00 0.1M
2022-04-01 180.10 182.55 176.70 181.10 0.1M
2022-03-31 180.60 182.30 177.40 179.70 0.1M
2022-03-30 186.30 186.50 178.90 180.00 0.0M
2022-03-29 194.90 194.90 182.50 186.30 0.1M
2022-03-28 185.90 186.30 176.50 182.40 0.1M
2022-03-25 194.00 196.70 185.80 185.90 0.1M
2022-03-24 194.50 195.00 191.60 192.70 0.0M
2022-03-23 196.90 200.80 193.20 194.50 0.1M
2022-03-22 189.00 197.30 188.10 196.90 0.0M
2022-03-21 189.40 191.80 185.00 190.10 0.0M
2022-03-18 190.00 193.60 185.60 189.40 0.2M
2022-03-17 190.20 192.00 187.00 190.00 0.2M
2022-03-16 186.10 190.00 182.40 187.10 0.1M
2022-03-15 187.80 188.90 182.90 184.00 0.1M
2022-03-14 191.50 192.60 186.10 189.20 0.1M
2022-03-11 186.60 192.20 185.20 189.60 0.1M
2022-03-10 191.50 193.90 186.50 186.60 0.1M
2022-03-09 182.70 193.50 182.20 191.50 0.1M
2022-03-08 184.40 191.70 179.00 182.70 0.1M
2022-03-07 180.20 188.30 176.90 184.40 0.1M
2022-03-04 190.00 194.90 184.50 184.90 0.1M
2022-03-03 198.50 201.80 191.30 192.40 0.1M
2022-03-02 199.20 200.80 192.50 198.50 0.1M
2022-03-01 204.00 204.00 193.50 199.20 0.1M
2022-02-28 193.90 204.80 191.40 204.00 0.1M
2022-02-25 190.40 195.00 185.50 195.00 0.1M
2022-02-24 178.40 189.10 178.20 188.90 0.2M
2022-02-23 187.20 194.20 177.00 192.00 0.2M
2022-02-22 160.00 177.80 152.10 176.20 0.2M
2022-02-21 186.00 189.70 167.70 169.10 0.1M
2022-02-18 190.20 194.70 187.80 190.30 0.1M
2022-02-17 191.80 197.10 190.10 191.00 0.1M
2022-02-16 196.00 196.50 190.50 191.80 0.1M
2022-02-15 195.90 201.00 190.00 196.50 0.1M
2022-02-14 200.00 203.60 192.90 203.00 0.1M
2022-02-11 204.80 210.00 202.60 205.40 0.1M
2022-02-10 202.20 206.60 199.90 205.60 0.1M
2022-02-09 200.00 207.80 197.00 202.00 0.1M
2022-02-08 198.00 200.00 193.20 200.00 0.1M
2022-02-07 197.50 198.70 193.90 198.00 0.1M
2022-02-04 194.60 199.20 194.10 197.50 0.1M
2022-02-03 195.50 199.00 192.20 193.90 0.1M
2022-02-02 197.00 198.40 194.00 195.50 0.1M
2022-02-01 192.50 196.70 192.20 196.10 0.2M
2022-01-31 185.00 192.70 184.10 191.60 0.1M
2022-01-28 177.40 183.30 166.20 182.60 0.2M
2022-01-27 184.80 186.00 176.70 177.40 0.4M
2022-01-26 185.80 191.30 185.10 188.30 0.2M
2022-01-25 175.80 186.50 175.80 182.20 0.3M
2022-01-24 182.00 182.40 175.80 175.80 0.3M
2022-01-21 182.90 184.40 179.90 182.70 0.1M
2022-01-20 177.00 186.40 176.70 185.50 0.2M
2022-01-19 179.20 191.10 179.00 185.40 0.2M
2022-01-18 175.60 184.20 168.90 181.00 0.3M
2022-01-17 177.00 177.20 173.30 176.00 0.1M
2022-01-14 175.50 179.20 174.00 177.00 0.1M
2022-01-13 178.00 184.10 175.80 178.00 0.1M
2022-01-12 178.90 185.10 176.50 178.00 0.2M
2022-01-11 168.50 176.80 167.90 176.00 0.2M
2022-01-10 177.00 181.70 165.60 168.50 0.5M
2022-01-07 174.80 177.80 171.20 177.00 0.2M
2022-01-05 178.00 178.30 175.80 177.70 0.0M
2022-01-04 183.30 183.30 177.60 178.00 0.2M
2022-01-03 178.50 184.40 178.50 183.30 0.1M