Q linea AB (QLINEA)

QLINEA
🏛️ Schweden →
28.26
Letzte Aktualisierung: 2025-10-06
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 4.10 4.28 3.40 3.70 3.0M
2023-12-28 2.84 4.00 2.84 3.94 1.9M
2023-12-27 2.70 2.90 2.70 2.85 0.2M
2023-12-22 2.68 2.84 2.58 2.70 0.3M
2023-12-21 2.84 2.84 2.68 2.68 0.1M
2023-12-20 2.80 2.90 2.69 2.75 0.2M
2023-12-19 2.76 2.89 2.70 2.76 0.2M
2023-12-18 2.87 2.93 2.75 2.76 0.1M
2023-12-15 2.68 2.97 2.68 2.87 0.2M
2023-12-14 2.70 2.90 2.67 2.68 0.4M
2023-12-13 2.83 2.84 2.70 2.70 0.2M
2023-12-12 2.84 3.05 2.73 2.90 0.3M
2023-12-11 2.55 2.99 2.54 2.97 0.3M
2023-12-08 2.46 2.70 2.43 2.54 0.5M
2023-12-07 2.47 2.50 2.46 2.46 0.1M
2023-12-06 2.48 2.65 2.46 2.48 0.2M
2023-12-05 2.57 2.57 2.42 2.48 0.2M
2023-12-04 2.80 2.80 2.53 2.57 0.3M
2023-12-01 2.80 2.92 2.66 2.80 0.1M
2023-11-30 2.97 2.98 2.80 2.80 0.3M
2023-11-29 3.01 3.07 2.96 2.97 0.0M
2023-11-28 3.10 3.10 3.01 3.01 0.0M
2023-11-27 3.07 3.10 3.01 3.10 0.0M
2023-11-24 3.00 3.10 2.98 3.07 0.1M
2023-11-23 3.02 3.07 2.96 3.02 0.1M
2023-11-22 3.02 3.10 3.01 3.02 0.1M
2023-11-21 3.08 3.14 3.01 3.01 0.2M
2023-11-20 3.20 3.20 3.07 3.08 0.1M
2023-11-17 3.14 3.45 3.13 3.26 0.4M
2023-11-16 3.04 3.27 3.03 3.15 0.3M
2023-11-15 3.18 3.18 3.02 3.04 0.1M
2023-11-14 3.16 3.18 3.08 3.12 0.0M
2023-11-13 3.06 3.18 3.06 3.12 0.0M
2023-11-10 3.15 3.20 3.08 3.10 0.0M
2023-11-09 3.12 3.21 3.06 3.15 0.1M
2023-11-08 3.20 3.22 3.06 3.11 0.1M
2023-11-07 3.28 3.28 3.16 3.20 0.1M
2023-11-06 3.21 3.27 3.10 3.20 0.1M
2023-11-03 3.07 3.59 3.07 3.18 0.6M
2023-11-02 3.18 3.79 3.01 3.08 0.4M
2023-11-01 2.92 3.10 2.87 3.00 0.1M
2023-10-31 2.94 3.05 2.86 2.87 0.1M
2023-10-30 2.91 2.94 2.85 2.93 0.1M
2023-10-27 2.89 3.00 2.80 2.91 0.1M
2023-10-26 2.96 3.01 2.88 2.89 0.1M
2023-10-25 3.08 3.14 2.90 2.96 0.1M
2023-10-24 3.10 3.15 3.01 3.08 0.1M
2023-10-23 3.06 3.13 3.04 3.10 0.0M
2023-10-20 3.09 3.16 3.02 3.06 0.1M
2023-10-19 3.13 3.40 3.03 3.08 0.1M
2023-10-18 3.05 3.13 3.03 3.07 0.1M
2023-10-17 3.04 3.28 2.99 3.05 0.3M
2023-10-16 2.88 3.06 2.86 3.01 0.1M
2023-10-13 2.90 2.95 2.86 2.89 0.1M
2023-10-12 2.95 3.14 2.89 2.90 0.1M
2023-10-11 2.92 2.97 2.90 2.92 0.0M
2023-10-10 2.91 2.96 2.87 2.87 0.1M
2023-10-09 2.88 2.94 2.88 2.91 0.1M
2023-10-06 2.92 2.98 2.83 2.88 0.1M
2023-10-05 2.92 2.98 2.88 2.92 0.2M
2023-10-04 3.02 3.05 2.87 2.92 0.2M
2023-10-03 3.05 3.05 2.90 2.94 0.1M
2023-10-02 3.04 3.17 2.90 3.02 0.5M
2023-09-29 3.54 3.60 3.01 3.04 1.2M
2023-09-28 3.03 3.70 2.98 3.53 1.0M
2023-09-27 3.07 3.19 2.91 2.95 0.2M
2023-09-26 3.09 3.09 2.99 3.07 0.1M
2023-09-25 3.22 3.30 2.93 3.09 0.4M
2023-09-22 3.08 3.40 2.90 3.22 0.3M
2023-09-21 3.18 3.18 3.01 3.08 0.1M
2023-09-20 3.00 3.37 2.92 3.16 0.4M
2023-09-19 3.02 3.09 2.88 2.97 0.6M
2023-09-18 3.10 3.14 2.97 3.03 0.1M
2023-09-15 3.18 3.18 3.09 3.10 0.1M
2023-09-14 3.16 3.26 3.03 3.25 0.3M
2023-09-13 3.16 3.43 3.08 3.16 0.5M
2023-09-12 3.47 3.57 3.07 3.16 0.6M
2023-09-11 3.75 3.75 3.27 3.37 1.2M
2023-09-08 3.96 4.04 3.68 3.75 0.5M
2023-09-07 4.70 4.71 3.80 3.88 1.6M
2023-09-06 4.86 4.87 4.65 4.71 0.2M
2023-09-05 4.70 4.98 4.69 4.86 0.2M
2023-09-04 4.83 4.93 4.68 4.72 0.1M
2023-09-01 4.76 4.89 4.64 4.83 0.1M
2023-08-31 4.64 5.30 4.46 4.78 0.6M
2023-08-30 4.78 4.86 4.45 4.64 0.2M
2023-08-29 5.00 5.12 4.75 4.76 0.3M
2023-08-28 5.20 5.66 4.97 5.00 0.5M
2023-08-25 4.68 5.48 4.68 5.06 0.6M
2023-08-24 4.77 4.94 4.45 4.68 0.2M
2023-08-23 4.63 4.95 4.50 4.79 0.3M
2023-08-22 4.97 4.97 4.27 4.63 0.6M
2023-08-21 5.28 6.08 4.66 4.87 1.1M
2023-08-18 4.36 5.76 4.25 5.18 1.0M
2023-08-17 4.46 4.46 4.15 4.28 0.4M
2023-08-16 4.72 4.73 4.40 4.47 0.3M
2023-08-15 4.96 5.02 4.57 4.73 0.2M
2023-08-14 5.20 5.22 4.88 4.96 0.4M
2023-08-11 5.34 5.66 5.20 5.30 0.3M
2023-08-10 5.54 5.90 5.32 5.34 0.6M
2023-08-09 5.10 5.94 4.86 5.72 1.2M
2023-08-08 6.04 6.04 4.92 5.20 1.2M
2023-08-07 7.00 7.00 5.90 6.04 0.8M
2023-08-04 7.60 7.64 6.80 7.00 0.6M
2023-08-03 7.00 7.66 6.80 7.20 0.8M
2023-08-02 7.64 8.36 6.70 7.08 1.8M
2023-08-01 9.66 10.30 7.30 7.74 3.0M
2023-07-31 7.68 10.25 7.66 9.64 4.2M
2023-07-28 5.94 8.40 5.94 7.44 2.4M
2023-07-27 4.35 7.00 4.35 5.92 2.8M
2023-07-26 4.33 5.00 4.11 4.11 0.7M
2023-07-25 3.12 4.70 3.05 4.27 0.6M
2023-07-24 3.04 3.24 2.94 3.12 0.1M
2023-07-21 3.02 3.10 3.02 3.04 0.0M
2023-07-20 2.90 3.18 2.90 3.02 0.0M
2023-07-19 3.00 3.00 2.90 2.90 0.0M
2023-07-18 2.90 2.99 2.90 2.98 0.1M
2023-07-17 3.04 3.08 2.76 2.90 0.3M
2023-07-14 3.00 3.06 3.00 3.04 0.0M
2023-07-13 3.08 3.10 3.00 3.00 0.4M
2023-07-12 3.00 3.19 3.00 3.01 0.1M
2023-07-11 2.97 3.02 2.91 3.00 0.1M
2023-07-10 2.85 3.00 2.84 2.93 0.1M
2023-07-07 2.88 3.06 2.83 2.84 0.2M
2023-07-06 2.83 3.00 2.83 2.89 0.1M
2023-07-05 3.03 3.07 2.82 2.83 0.1M
2023-07-04 2.94 3.00 2.90 2.99 0.1M
2023-07-03 2.90 2.99 2.90 2.94 0.0M
2023-06-30 2.92 2.97 2.89 2.89 0.0M
2023-06-29 2.95 3.07 2.90 2.90 0.0M
2023-06-28 3.03 3.03 2.87 2.94 0.0M
2023-06-27 2.99 2.99 2.92 2.92 0.0M
2023-06-26 2.95 2.97 2.90 2.90 0.0M
2023-06-22 2.91 2.98 2.83 2.93 0.0M
2023-06-21 3.01 3.01 2.90 2.91 0.1M
2023-06-20 2.98 2.98 2.92 2.94 0.0M
2023-06-19 2.93 3.01 2.88 2.89 0.1M
2023-06-16 2.96 2.96 2.79 2.87 0.7M
2023-06-15 2.89 2.93 2.86 2.88 0.0M
2023-06-14 2.96 3.10 2.80 2.89 0.1M
2023-06-13 3.00 3.08 2.92 2.96 0.1M
2023-06-12 2.81 3.00 2.80 2.92 0.0M
2023-06-09 2.98 3.00 2.61 2.84 0.3M
2023-06-08 2.98 2.99 2.85 2.95 0.0M
2023-06-07 2.91 2.92 2.81 2.87 0.1M
2023-06-05 3.04 3.10 2.84 2.86 0.1M
2023-06-02 3.49 3.49 2.80 2.98 2.1M
2023-06-01 3.42 3.90 3.32 3.49 0.1M
2023-05-31 3.43 3.43 3.24 3.32 0.0M
2023-05-30 3.55 3.63 3.28 3.43 0.1M
2023-05-29 3.80 3.89 3.50 3.55 0.1M
2023-05-26 3.61 3.90 3.41 3.60 0.1M
2023-05-25 3.56 4.09 3.22 3.61 0.1M
2023-05-24 3.97 4.20 3.53 3.56 0.3M
2023-05-23 3.38 4.65 3.17 3.59 0.2M
2023-05-22 3.50 3.66 3.06 3.34 0.1M
2023-05-19 3.80 3.80 3.23 3.50 0.0M
2023-05-17 3.31 3.35 3.21 3.22 0.0M
2023-05-16 3.26 3.32 3.13 3.30 0.0M
2023-05-15 3.52 3.52 2.95 3.17 0.1M
2023-05-12 3.50 3.50 3.33 3.42 0.2M
2023-05-11 3.34 3.76 3.20 3.50 0.1M
2023-05-10 3.46 3.49 3.12 3.27 0.1M
2023-05-09 3.85 3.88 3.45 3.45 0.1M
2023-05-08 4.00 4.06 3.70 3.85 0.1M
2023-05-05 3.91 4.35 3.66 3.90 0.1M
2023-05-04 4.30 4.30 3.62 3.79 0.1M
2023-05-03 4.39 4.39 4.22 4.34 0.1M
2023-05-02 4.50 4.64 4.32 4.39 0.1M
2023-04-28 4.60 4.66 4.42 4.43 0.2M
2023-04-27 4.92 4.92 4.54 4.59 0.2M
2023-04-26 5.04 5.18 4.80 4.98 0.2M
2023-04-25 5.38 5.44 5.04 5.04 0.0M
2023-04-24 5.84 5.88 5.26 5.38 0.1M
2023-04-21 6.16 6.22 5.68 5.84 0.1M
2023-04-20 6.34 6.34 6.12 6.18 0.0M
2023-04-19 6.30 6.34 6.22 6.34 0.0M
2023-04-18 6.34 6.42 6.18 6.20 0.0M
2023-04-17 6.52 6.64 6.32 6.36 0.0M
2023-04-14 6.42 6.60 6.40 6.52 0.0M
2023-04-13 6.40 6.48 6.40 6.40 0.0M
2023-04-12 6.38 6.58 6.36 6.40 0.0M
2023-04-11 6.40 6.50 6.38 6.38 0.0M
2023-04-06 6.40 6.54 6.30 6.40 0.0M
2023-04-05 6.68 6.68 6.32 6.40 0.1M
2023-04-04 6.64 6.70 6.46 6.62 0.1M
2023-04-03 7.10 7.18 6.60 6.62 0.2M
2023-03-31 7.12 7.12 6.80 6.95 0.1M
2023-03-30 6.95 7.30 6.95 7.10 0.0M
2023-03-29 7.00 7.43 6.84 6.89 0.0M
2023-03-28 7.64 7.64 6.99 7.00 0.0M
2023-03-27 7.09 7.37 7.07 7.22 0.0M
2023-03-24 7.43 7.64 7.00 7.00 0.1M
2023-03-23 6.75 7.66 6.75 7.43 0.2M
2023-03-22 7.10 7.30 6.71 6.71 0.1M
2023-03-21 7.10 7.26 7.01 7.04 0.0M
2023-03-20 7.71 7.71 7.03 7.10 0.1M
2023-03-17 7.72 8.14 7.56 7.61 0.1M
2023-03-16 8.47 8.47 7.81 7.83 0.0M
2023-03-15 8.79 8.96 7.94 8.00 0.1M
2023-03-14 8.97 9.00 8.70 8.79 0.0M
2023-03-13 9.51 10.34 8.31 8.97 0.1M
2023-03-10 9.77 9.81 9.51 9.51 0.1M
2023-03-09 9.90 10.00 9.63 9.77 0.0M
2023-03-08 10.12 10.12 9.90 9.90 0.0M
2023-03-07 10.36 10.36 10.00 10.12 0.0M
2023-03-06 10.38 10.38 10.00 10.14 0.1M
2023-03-03 10.48 10.48 10.20 10.38 0.1M
2023-03-02 10.50 10.50 10.16 10.38 0.1M
2023-03-01 10.50 11.20 10.00 10.04 0.0M
2023-02-28 10.00 10.60 10.00 10.46 0.1M
2023-02-27 10.10 10.10 9.95 10.00 0.1M
2023-02-24 10.60 10.60 9.98 10.00 0.0M
2023-02-23 9.98 10.84 9.98 10.46 0.0M
2023-02-22 10.30 10.30 9.77 9.99 0.0M
2023-02-21 10.20 10.50 10.16 10.30 0.1M
2023-02-20 10.46 10.46 9.89 10.16 0.0M
2023-02-17 10.90 12.00 10.32 10.46 0.1M
2023-02-16 12.98 12.98 10.72 10.88 0.2M
2023-02-15 13.60 14.16 12.64 13.08 0.0M
2023-02-14 13.86 13.86 13.26 13.58 0.0M
2023-02-13 14.00 14.00 13.24 13.40 0.0M
2023-02-10 13.72 14.00 13.46 13.74 0.0M
2023-02-09 14.00 14.04 13.22 13.46 0.0M
2023-02-08 14.00 14.00 13.20 13.90 0.0M
2023-02-07 13.38 13.58 12.80 12.94 0.0M
2023-02-06 14.04 14.04 13.06 13.38 0.0M
2023-02-03 13.54 14.08 13.10 13.68 0.0M
2023-02-02 13.86 14.18 13.48 13.54 0.0M
2023-02-01 13.72 13.80 13.34 13.70 0.0M
2023-01-31 14.30 14.48 13.40 13.66 0.0M
2023-01-30 14.50 14.50 13.66 14.30 0.0M
2023-01-27 14.00 14.30 13.56 14.08 0.0M
2023-01-26 13.70 13.86 13.38 13.86 0.0M
2023-01-25 12.96 13.34 12.90 13.18 0.0M
2023-01-24 13.48 13.72 12.80 12.96 0.0M
2023-01-23 12.68 13.46 12.68 13.18 0.0M
2023-01-20 12.74 12.74 12.42 12.46 0.0M
2023-01-19 12.20 12.86 12.20 12.74 0.1M
2023-01-18 13.50 13.96 11.46 11.94 0.1M
2023-01-17 13.50 13.52 12.78 12.98 0.0M
2023-01-16 13.84 14.50 12.86 13.48 0.1M
2023-01-13 15.60 16.60 13.14 13.40 0.3M
2023-01-12 13.04 18.40 13.04 15.40 0.6M
2023-01-11 9.93 14.54 9.93 13.00 0.2M
2023-01-10 10.06 10.18 9.70 9.71 0.1M
2023-01-09 10.14 10.56 10.00 10.06 0.0M
2023-01-05 10.04 10.30 9.95 10.14 0.0M
2023-01-04 10.70 10.98 10.04 10.04 0.0M
2023-01-03 11.00 11.00 10.70 10.70 0.0M
2023-01-02 10.60 11.18 10.60 10.76 0.0M