Projektengagemang (PENGb)

PENGb
🏛️ Schweden →
15.40
Letzte Aktualisierung: 2025-07-31
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 9.58 9.58 9.10 9.16 0.0M
2023-12-28 9.22 9.58 9.22 9.58 0.0M
2023-12-27 9.16 9.90 9.00 9.50 0.0M
2023-12-22 8.60 9.20 8.60 9.20 0.0M
2023-12-21 9.00 9.00 9.00 9.00 0.0M
2023-12-20 9.40 9.40 8.98 9.38 0.0M
2023-12-19 9.94 9.94 9.94 9.94 0.0M
2023-12-18 9.40 9.96 9.40 9.50 0.0M
2023-12-15 9.40 9.50 9.30 9.40 0.0M
2023-12-14 8.36 10.20 8.20 9.40 0.0M
2023-12-13 8.74 8.74 8.32 8.46 0.0M
2023-12-12 8.64 8.64 8.20 8.64 0.0M
2023-12-11 8.84 8.86 8.66 8.86 0.0M
2023-12-08 8.68 8.84 8.68 8.84 0.0M
2023-12-07 8.26 8.76 8.26 8.74 0.0M
2023-12-06 8.50 8.82 8.44 8.78 0.0M
2023-12-05 8.50 8.84 8.50 8.84 0.0M
2023-12-04 8.70 8.98 8.50 8.50 0.0M
2023-12-01 8.50 8.70 8.50 8.70 0.0M
2023-11-30 8.70 8.70 8.70 8.70 0.0M
2023-11-29 8.70 8.70 8.46 8.70 0.0M
2023-11-28 8.94 8.94 8.38 8.70 0.0M
2023-11-27 8.90 8.96 8.90 8.96 0.0M
2023-11-24 8.70 8.70 8.70 8.70 0.0M
2023-11-23 8.32 8.58 8.32 8.58 0.0M
2023-11-22 8.56 8.56 8.30 8.56 0.0M
2023-11-21 8.32 8.56 8.32 8.56 0.0M
2023-11-20 8.66 8.66 8.58 8.58 0.0M
2023-11-17 8.32 8.62 8.30 8.58 0.0M
2023-11-16 8.64 8.64 8.30 8.64 0.0M
2023-11-15 8.56 8.60 8.24 8.60 0.0M
2023-11-14 8.34 8.34 8.18 8.34 0.0M
2023-11-13 8.42 8.42 8.24 8.34 0.0M
2023-11-10 8.50 8.50 8.50 8.50 0.0M
2023-11-09 8.30 8.68 8.00 8.26 0.0M
2023-11-08 8.30 8.66 8.28 8.58 0.0M
2023-11-07 8.68 8.68 8.64 8.64 0.0M
2023-11-06 8.40 8.72 8.28 8.72 0.0M
2023-11-03 8.58 8.58 8.30 8.46 0.0M
2023-11-02 8.56 8.56 8.20 8.50 0.0M
2023-11-01 8.52 8.52 8.46 8.46 0.0M
2023-10-31 8.58 8.58 8.00 8.02 0.0M
2023-10-30 8.68 8.68 8.68 8.68 0.0M
2023-10-27 8.76 8.76 8.68 8.68 0.0M
2023-10-26 8.82 8.82 8.10 8.50 0.0M
2023-10-25 9.00 9.00 9.00 9.00 0.0M
2023-10-24 8.50 8.92 8.50 8.86 0.0M
2023-10-23 8.52 8.52 8.40 8.50 0.0M
2023-10-20 8.92 8.92 8.50 8.88 0.0M
2023-10-19 8.64 8.90 8.52 8.90 0.0M
2023-10-18 8.92 8.92 8.44 8.90 0.0M
2023-10-17 8.98 8.98 8.96 8.96 0.0M
2023-10-16 9.16 9.18 9.00 9.14 0.0M
2023-10-13 9.18 9.18 9.18 9.18 0.0M
2023-10-12 9.04 9.20 9.04 9.20 0.0M
2023-10-10 9.00 9.44 8.98 9.28 0.0M
2023-10-09 9.10 9.20 8.96 9.14 0.0M
2023-10-06 9.26 9.26 9.08 9.24 0.0M
2023-10-05 9.20 9.40 8.92 9.26 0.0M
2023-10-04 9.18 9.40 9.16 9.20 0.0M
2023-10-03 9.20 9.44 9.18 9.36 0.0M
2023-10-02 9.24 9.34 9.18 9.34 0.0M
2023-09-29 9.76 9.84 9.18 9.20 0.1M
2023-09-28 9.64 9.64 9.64 9.64 0.0M
2023-09-27 9.52 9.58 9.30 9.54 0.0M
2023-09-26 9.90 10.05 9.50 9.90 0.0M
2023-09-25 9.50 9.64 9.50 9.58 0.0M
2023-09-22 10.05 10.05 9.50 9.70 0.0M
2023-09-21 9.78 10.00 9.56 9.98 0.0M
2023-09-20 9.82 9.82 9.42 9.66 0.0M
2023-09-19 9.86 9.86 9.30 9.80 0.0M
2023-09-18 9.22 9.58 9.20 9.54 0.0M
2023-09-15 9.78 9.78 9.48 9.66 0.0M
2023-09-14 9.62 9.62 9.14 9.52 0.0M
2023-09-13 9.74 9.80 9.52 9.52 0.0M
2023-09-12 9.60 9.82 9.30 9.82 0.0M
2023-09-11 9.82 9.82 9.22 9.60 0.0M
2023-09-08 9.82 9.96 9.82 9.96 0.0M
2023-09-07 9.90 9.90 9.52 9.82 0.0M
2023-09-06 9.84 9.90 9.50 9.90 0.0M
2023-09-05 9.98 9.98 9.60 9.84 0.0M
2023-09-04 10.50 10.50 10.05 10.30 0.0M
2023-09-01 10.55 10.90 10.10 10.65 0.0M
2023-08-31 10.85 10.95 10.35 10.75 0.0M
2023-08-30 10.90 10.90 10.60 10.60 0.0M
2023-08-28 11.15 11.15 10.50 10.90 0.0M
2023-08-24 11.15 11.15 11.15 11.15 0.0M
2023-08-23 11.00 11.25 11.00 11.25 0.0M
2023-08-22 10.65 10.70 10.20 10.65 0.0M
2023-08-21 11.00 11.00 10.70 10.70 0.0M
2023-08-17 10.70 11.10 10.70 11.10 0.0M
2023-08-16 11.20 11.20 10.70 11.10 0.0M
2023-08-15 11.80 11.80 10.70 11.10 0.0M
2023-08-14 11.80 12.00 11.80 12.00 0.0M
2023-08-11 11.30 12.00 11.30 11.80 0.0M
2023-08-10 11.75 12.30 11.55 12.15 0.0M
2023-08-09 11.90 11.90 11.10 11.70 0.0M
2023-08-08 11.05 11.95 11.05 11.25 0.0M
2023-08-07 12.00 12.15 11.35 11.60 0.0M
2023-08-03 12.20 12.20 12.20 12.20 0.0M
2023-08-02 12.90 13.00 12.20 12.25 0.0M
2023-08-01 12.75 13.00 12.10 12.90 0.0M
2023-07-31 12.50 12.80 12.40 12.75 0.0M
2023-07-28 12.30 12.50 12.10 12.30 0.0M
2023-07-27 12.10 12.15 11.65 12.10 0.0M
2023-07-26 11.60 12.00 11.60 11.70 0.0M
2023-07-25 11.95 11.95 11.95 11.95 0.0M
2023-07-24 11.60 12.05 11.55 11.95 0.0M
2023-07-21 11.45 12.10 11.05 11.60 0.0M
2023-07-20 11.20 11.80 11.20 11.55 0.0M
2023-07-19 11.50 12.00 10.80 12.00 0.0M
2023-07-18 10.60 11.50 9.62 11.50 0.0M
2023-07-17 10.45 10.65 10.45 10.60 0.0M
2023-07-14 10.85 10.85 10.45 10.45 0.0M
2023-07-13 10.30 10.60 10.00 10.50 0.0M
2023-07-12 10.30 10.35 10.15 10.35 0.0M
2023-07-11 10.75 10.75 9.98 10.35 0.1M
2023-07-10 11.40 11.95 10.70 10.90 0.0M
2023-07-07 11.05 11.50 11.05 11.40 0.0M
2023-07-06 11.40 12.20 10.95 11.50 0.0M
2023-07-05 11.90 12.65 10.90 11.40 0.0M
2023-07-04 11.90 11.95 11.35 11.90 0.0M
2023-07-03 11.35 11.90 11.35 11.90 0.0M
2023-06-30 11.40 11.80 10.70 11.45 0.0M
2023-06-29 11.45 11.75 11.45 11.45 0.0M
2023-06-28 11.90 11.90 11.50 11.75 0.0M
2023-06-27 11.90 11.90 11.60 11.90 0.0M
2023-06-26 11.35 11.60 11.35 11.60 0.0M
2023-06-22 11.55 11.60 11.05 11.40 0.0M
2023-06-21 11.50 11.75 11.00 11.45 0.0M
2023-06-19 11.50 11.75 11.50 11.75 0.0M
2023-06-16 11.85 11.85 11.75 11.80 0.0M
2023-06-15 11.90 11.90 11.90 11.90 0.0M
2023-06-14 11.60 11.95 11.60 11.80 0.0M
2023-06-13 12.30 12.30 11.55 11.65 0.0M
2023-06-12 12.50 12.55 11.35 11.70 0.0M
2023-06-09 12.20 12.20 12.05 12.10 0.0M
2023-06-08 11.65 12.75 11.65 12.20 0.0M
2023-06-07 11.15 11.65 11.15 11.65 0.0M
2023-06-05 11.85 11.85 10.90 11.75 0.0M
2023-06-02 12.10 13.00 11.80 11.85 0.0M
2023-06-01 11.95 12.50 11.90 12.10 0.0M
2023-05-31 12.30 12.30 11.60 12.10 0.0M
2023-05-30 12.20 12.75 11.90 12.35 0.0M
2023-05-29 13.00 13.00 12.20 12.20 0.0M
2023-05-26 12.40 13.00 12.00 12.50 0.0M
2023-05-25 12.25 12.60 12.25 12.40 0.0M
2023-05-24 12.25 12.75 12.25 12.75 0.0M
2023-05-23 12.50 12.80 12.10 12.75 0.0M
2023-05-22 12.75 12.75 12.20 12.65 0.0M
2023-05-19 12.05 12.80 12.05 12.75 0.0M
2023-05-17 12.85 12.90 12.05 12.05 0.0M
2023-05-16 12.80 12.80 12.10 12.50 0.0M
2023-05-15 12.95 12.95 12.25 12.80 0.0M
2023-05-12 12.90 12.95 12.30 12.95 0.0M
2023-05-11 12.00 13.00 12.00 12.90 0.0M
2023-05-10 12.30 12.40 12.00 12.00 0.0M
2023-05-09 12.85 12.85 12.30 12.30 0.0M
2023-05-08 13.15 13.15 12.45 12.95 0.0M
2023-05-05 13.45 13.45 12.50 13.20 0.0M
2023-05-04 12.60 13.50 12.60 12.95 0.0M
2023-05-03 13.15 13.35 12.75 13.35 0.0M
2023-05-02 13.40 13.40 12.50 13.20 0.0M
2023-04-28 13.00 13.50 13.00 13.50 0.0M
2023-04-27 13.25 13.25 12.10 13.00 0.0M
2023-04-26 13.10 13.30 12.65 13.05 0.0M
2023-04-25 13.10 13.35 12.70 13.10 0.0M
2023-04-24 12.80 13.60 12.70 13.10 0.0M
2023-04-21 13.20 13.20 13.00 13.05 0.0M
2023-04-20 13.25 13.25 13.00 13.20 0.0M
2023-04-19 12.65 13.90 12.20 13.25 0.0M
2023-04-18 12.35 12.65 12.00 12.65 0.0M
2023-04-17 13.25 13.25 12.05 12.40 0.0M
2023-04-14 13.10 14.00 12.55 13.30 0.0M
2023-04-13 13.30 13.30 13.10 13.10 0.0M
2023-04-12 12.70 13.35 12.70 13.00 0.0M
2023-04-11 13.00 13.05 12.70 13.00 0.0M
2023-04-06 12.75 13.40 12.70 13.00 0.0M
2023-04-05 13.30 13.30 12.70 12.75 0.0M
2023-04-04 13.10 13.20 12.75 13.20 0.0M
2023-04-03 13.05 13.50 12.75 13.05 0.0M
2023-03-31 13.10 13.40 12.80 13.05 0.0M
2023-03-30 14.15 14.15 12.90 13.25 0.1M
2023-03-29 14.30 14.40 13.55 13.85 0.0M
2023-03-28 14.40 14.40 13.60 14.30 0.0M
2023-03-27 13.55 14.75 13.35 14.40 0.0M
2023-03-24 13.50 13.85 12.95 13.55 0.0M
2023-03-23 14.85 14.85 12.55 13.85 0.0M
2023-03-22 13.40 15.05 13.40 14.00 0.0M
2023-03-21 13.25 13.45 13.00 13.45 0.0M
2023-03-20 13.15 13.75 12.50 13.55 0.0M
2023-03-17 13.00 14.25 12.60 13.20 0.0M
2023-03-16 14.40 14.40 12.90 13.00 0.0M
2023-03-15 13.65 14.65 12.75 12.85 0.0M
2023-03-14 13.90 14.80 13.05 13.65 0.0M
2023-03-13 15.95 15.95 13.90 13.90 0.1M
2023-03-10 15.00 16.50 15.00 15.95 0.0M
2023-03-09 16.00 17.60 14.95 15.10 0.0M
2023-03-08 16.45 16.45 14.40 16.00 0.1M
2023-03-07 13.05 16.40 13.05 15.95 0.1M
2023-03-06 13.00 13.95 12.90 13.70 0.0M
2023-03-03 12.60 13.15 12.60 13.15 0.0M
2023-03-02 12.30 13.45 12.30 12.60 0.0M
2023-03-01 12.35 13.45 12.35 13.00 0.2M
2023-02-28 12.75 13.40 12.75 12.90 0.0M
2023-02-27 13.40 13.45 12.30 12.80 0.0M
2023-02-24 13.05 13.55 12.40 13.40 0.0M
2023-02-23 13.40 13.40 12.80 13.40 0.0M
2023-02-22 12.95 13.75 12.95 13.40 0.0M
2023-02-21 13.25 13.85 13.15 13.60 0.0M
2023-02-20 14.10 14.10 13.20 13.75 0.0M
2023-02-17 13.80 13.80 12.95 13.80 0.0M
2023-02-16 13.70 13.70 12.65 13.65 0.0M
2023-02-15 12.85 13.70 12.85 13.70 0.0M
2023-02-14 13.70 15.00 12.90 13.30 0.0M
2023-02-13 12.60 14.10 12.60 13.70 0.0M
2023-02-10 12.50 13.20 12.25 12.60 0.1M
2023-02-09 11.75 11.95 11.75 11.95 0.0M
2023-02-08 11.90 11.90 11.70 11.70 0.0M
2023-02-07 11.55 11.55 11.55 11.55 0.0M
2023-02-06 11.40 11.55 11.15 11.55 0.0M
2023-02-03 11.95 11.95 11.50 11.55 0.0M
2023-02-02 12.30 12.30 11.55 12.00 0.0M
2023-02-01 12.40 12.40 12.05 12.30 0.0M
2023-01-31 12.30 12.80 12.30 12.40 0.0M
2023-01-30 13.45 13.45 12.40 13.00 0.0M
2023-01-27 12.80 13.65 12.40 13.55 0.0M
2023-01-26 12.10 13.65 12.10 12.95 0.0M
2023-01-25 12.65 12.65 12.10 12.50 0.0M
2023-01-24 12.20 12.65 12.10 12.65 0.0M
2023-01-23 12.90 13.95 12.00 12.80 0.0M
2023-01-20 12.90 12.90 12.20 12.90 0.0M
2023-01-19 13.10 13.10 12.95 12.95 0.0M
2023-01-18 12.10 13.10 12.10 13.10 0.0M
2023-01-17 12.40 12.90 12.40 12.40 0.0M
2023-01-16 13.05 13.05 12.30 12.30 0.0M
2023-01-13 13.15 13.15 12.20 13.05 0.0M
2023-01-12 13.45 13.45 12.05 12.50 0.0M
2023-01-11 13.00 13.00 12.30 12.45 0.0M
2023-01-10 12.40 13.25 12.40 13.00 0.0M
2023-01-09 12.45 13.00 12.00 12.35 0.0M
2023-01-05 12.00 12.50 11.75 12.45 0.0M
2023-01-04 12.45 12.45 11.85 12.00 0.0M
2023-01-03 11.50 12.45 11.50 12.45 0.0M
2023-01-02 11.95 12.95 11.00 12.50 0.0M