Q linea AB (QLINEA)

QLINEA
🏛️ Schweden →
28.00
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
2025-10-03 28.06 29.90 27.42 28.00 0.0M
2025-10-02 28.36 28.39 27.48 28.07 0.0M
2025-10-01 29.36 29.36 28.03 28.65 0.0M
2025-09-30 29.57 29.57 28.65 28.65 0.0M
2025-09-29 29.33 29.59 28.90 29.57 0.0M
2025-09-26 29.52 29.92 29.33 29.50 0.0M
2025-09-25 29.67 30.00 28.95 29.52 0.0M
2025-09-24 29.85 30.00 28.50 30.00 0.0M
2025-09-23 29.90 30.00 29.31 29.85 0.0M
2025-09-22 29.31 30.00 29.29 29.89 0.0M
2025-09-19 29.40 30.19 28.00 29.50 0.0M
2025-09-18 29.69 32.50 28.50 29.30 0.1M
2025-09-17 37.59 37.60 36.99 37.29 0.0M
2025-09-16 39.00 39.00 37.59 37.67 0.0M
2025-09-15 39.60 40.59 38.37 38.50 0.0M
2025-09-12 38.51 40.50 38.32 39.60 0.0M
2025-09-11 45.00 45.00 38.83 40.00 0.0M
2025-09-10 47.70 48.45 45.20 45.20 0.0M
2025-09-09 48.68 49.80 47.60 47.62 0.0M
2025-09-08 48.60 50.98 47.80 50.98 0.0M
2025-09-05 49.85 52.53 48.23 48.50 0.0M
2025-09-04 49.69 49.90 49.00 49.84 0.0M
2025-09-03 50.03 50.50 49.50 49.69 0.0M
2025-09-02 50.00 50.00 49.06 49.30 0.0M
2025-09-01 49.42 50.98 48.63 50.00 0.0M
2025-08-29 50.25 50.31 49.14 49.42 0.0M
2025-08-28 49.80 51.49 49.78 50.50 0.0M
2025-08-27 51.00 51.80 49.61 50.37 0.0M
2025-08-26 50.60 51.78 50.20 51.78 0.0M
2025-08-25 51.40 52.00 50.00 50.40 0.0M
2025-08-22 50.40 51.60 50.40 50.80 0.0M
2025-08-21 51.60 52.80 50.40 50.60 0.0M
2025-08-20 51.20 52.60 50.80 51.80 0.0M
2025-08-19 53.60 53.60 51.20 51.80 0.0M
2025-08-18 52.20 53.40 51.00 53.00 0.0M
2025-08-15 50.80 53.00 50.80 52.20 0.0M
2025-08-14 52.20 53.40 50.60 51.40 0.0M
2025-08-13 53.00 55.00 52.20 52.20 0.0M
2025-08-12 53.80 54.40 52.20 53.20 0.0M
2025-08-11 54.20 55.00 51.40 53.80 0.0M
2025-08-08 52.00 54.80 52.00 54.20 0.0M
2025-08-07 53.40 53.80 52.20 53.00 0.0M
2025-08-06 55.00 55.60 53.40 53.40 0.0M
2025-08-05 54.00 55.60 52.00 54.00 0.0M
2025-08-04 53.20 54.60 53.00 53.00 0.0M
2025-08-01 56.00 56.00 52.40 53.40 0.0M
2025-07-31 56.00 57.00 54.00 56.00 0.0M
2025-07-30 54.00 57.80 54.00 56.00 0.0M
2025-07-29 53.00 53.00 53.00 53.00 0.1M
2025-07-28 48.90 50.00 48.20 48.90 0.0M
2025-07-25 47.40 50.60 46.30 48.80 0.0M
2025-07-24 47.30 48.60 46.70 47.30 0.0M
2025-07-23 51.20 51.40 45.00 47.30 0.1M
2025-07-22 56.20 57.00 51.60 51.60 0.0M
2025-07-21 58.20 60.60 56.80 56.80 0.0M
2025-07-18 61.00 61.60 57.60 60.00 0.0M
2025-07-17 60.80 62.60 59.00 61.00 0.0M
2025-07-16 57.60 60.80 57.00 60.80 0.0M
2025-07-15 59.00 59.00 56.20 57.80 0.0M
2025-07-14 56.80 63.00 56.40 59.60 0.0M
2025-07-11 65.60 65.60 59.00 59.10 0.0M
2025-07-10 77.00 77.00 61.00 63.30 0.1M
2025-07-09 66.30 68.20 61.60 66.60 0.0M
2025-07-08 65.50 67.60 63.40 65.50 0.0M
2025-07-07 72.90 73.20 60.00 64.10 0.0M
2025-07-04 77.00 79.00 68.10 74.30 0.1M
2025-07-03 61.70 77.00 61.70 75.90 0.1M
2025-07-02 57.10 64.60 55.60 61.70 0.0M
2025-07-01 54.50 57.90 54.10 56.80 0.0M
2025-06-30 54.50 55.30 53.10 54.60 0.0M
2025-06-27 54.50 57.00 52.00 55.30 0.0M
2025-06-26 52.50 57.40 51.40 54.50 0.0M
2025-06-25 52.10 55.50 52.00 53.00 0.0M
2025-06-24 50.10 52.00 48.00 52.00 0.0M
2025-06-23 57.00 57.30 48.30 50.90 0.1M
2025-06-19 53.30 69.10 50.50 57.00 0.1M
2025-06-18 51.00 56.00 49.90 52.90 0.0M
2025-06-17 48.10 51.20 47.70 50.20 0.0M
2025-06-16 46.00 47.80 44.10 47.60 0.0M
2025-06-13 46.70 48.10 44.80 45.40 0.0M
2025-06-12 46.10 46.70 44.20 46.70 0.0M
2025-06-11 45.50 45.50 41.20 45.00 0.0M
2025-06-10 45.00 46.50 42.80 44.00 0.0M
2025-06-09 48.40 48.50 42.10 45.00 0.0M
2025-06-05 49.80 50.00 46.50 48.40 0.0M
2025-06-04 46.70 52.00 46.70 48.90 0.0M
2025-06-03 44.60 46.80 43.00 46.50 0.0M
2025-06-02 46.10 46.80 44.50 46.10 0.0M
2025-05-30 45.10 48.00 43.50 46.10 0.0M
2025-05-28 46.40 46.80 43.80 45.10 0.0M
2025-05-27 48.00 48.00 45.40 46.30 0.0M
2025-05-26 49.30 49.30 44.80 47.40 0.0M
2025-05-23 49.90 49.90 46.10 48.00 0.0M
2025-05-22 48.40 48.40 45.20 48.20 0.0M
2025-05-21 50.20 51.60 46.90 48.50 0.0M
2025-05-20 45.90 52.00 44.40 50.60 0.0M
2025-05-19 45.30 47.30 43.60 45.90 0.0M
2025-05-16 46.60 47.50 44.70 45.30 0.0M
2025-05-15 45.10 46.30 42.00 46.00 0.1M
2025-05-14 44.40 46.40 44.20 45.50 0.0M
2025-05-13 43.20 44.80 40.60 44.00 0.0M
2025-05-12 40.90 43.40 40.90 42.50 0.0M
2025-05-09 40.50 41.10 40.00 40.90 0.0M
2025-05-08 38.90 41.20 38.00 40.50 0.0M
2025-05-07 37.60 38.50 36.80 38.00 0.0M
2025-05-06 36.40 38.00 35.50 37.50 0.0M
2025-05-05 35.60 36.70 35.10 36.00 0.0M
2025-05-02 35.50 35.80 34.00 35.50 0.0M
2025-04-30 36.00 36.70 34.60 36.00 0.0M
2025-04-29 37.90 37.90 35.00 36.10 0.0M
2025-04-28 39.00 39.00 37.00 38.00 0.0M
2025-04-25 39.20 39.80 38.00 38.00 0.0M
2025-04-24 0.04 0.04 0.04 0.04 13.1M
2025-04-23 0.04 0.04 0.04 0.04 32.0M
2025-04-22 0.04 0.04 0.03 0.04 101.2M
2025-04-17 0.04 0.04 0.04 0.04 21.0M
2025-04-16 0.04 0.05 0.04 0.04 33.6M
2025-04-15 0.04 0.05 0.04 0.04 31.5M
2025-04-14 0.05 0.05 0.04 0.04 71.4M
2025-04-11 0.04 0.05 0.04 0.05 100.0M
2025-04-10 0.04 0.04 0.04 0.04 23.7M
2025-04-09 0.04 0.04 0.04 0.04 14.8M
2025-04-08 0.03 0.04 0.03 0.04 46.9M
2025-04-07 0.04 0.04 0.03 0.03 38.9M
2025-04-04 0.03 0.04 0.03 0.04 27.0M
2025-04-03 0.04 0.04 0.03 0.04 32.1M
2025-04-02 0.04 0.04 0.04 0.04 22.4M
2025-04-01 0.04 0.04 0.04 0.04 14.7M
2025-03-31 0.04 0.05 0.04 0.04 22.3M
2025-03-28 0.05 0.05 0.04 0.04 16.5M
2025-03-27 0.04 0.05 0.04 0.04 34.3M
2025-03-26 0.04 0.05 0.04 0.04 28.7M
2025-03-25 0.04 0.05 0.04 0.04 63.1M
2025-03-24 0.04 0.05 0.04 0.04 18.7M
2025-03-21 0.04 0.04 0.04 0.04 28.6M
2025-03-20 0.04 0.04 0.04 0.04 27.7M
2025-03-19 0.04 0.04 0.04 0.04 52.2M
2025-03-18 0.05 0.05 0.03 0.04 108.7M
2025-03-17 0.04 0.04 0.04 0.04 33.1M
2025-03-14 0.04 0.04 0.04 0.04 22.0M
2025-03-13 0.04 0.04 0.03 0.04 77.5M
2025-03-12 0.04 0.04 0.04 0.04 31.2M
2025-03-11 0.04 0.05 0.04 0.04 29.9M
2025-03-10 0.05 0.05 0.04 0.04 80.0M
2025-03-07 0.05 0.05 0.04 0.04 73.0M
2025-03-06 0.05 0.05 0.04 0.04 23.2M
2025-03-05 0.05 0.05 0.05 0.05 25.8M
2025-03-04 0.05 0.05 0.04 0.05 58.0M
2025-03-03 0.06 0.06 0.05 0.05 95.6M
2025-02-28 0.06 0.06 0.06 0.06 42.1M
2025-02-27 0.06 0.06 0.06 0.06 39.3M
2025-02-26 0.06 0.06 0.05 0.06 54.3M
2025-02-25 0.06 0.06 0.05 0.06 126.6M
2025-02-24 0.06 0.06 0.06 0.06 70.8M
2025-02-21 0.07 0.07 0.05 0.06 592.6M
2025-02-20 0.36 0.36 0.32 0.32 1.3M
2025-02-19 0.37 0.37 0.31 0.35 3.2M
2025-02-18 0.38 0.38 0.36 0.37 1.1M
2025-02-17 0.39 0.41 0.37 0.38 0.8M
2025-02-14 0.38 0.41 0.37 0.39 1.6M
2025-02-13 0.39 0.39 0.37 0.38 1.3M
2025-02-12 0.41 0.41 0.38 0.40 2.0M
2025-02-11 0.41 0.44 0.38 0.41 2.4M
2025-02-10 0.38 0.43 0.38 0.41 2.7M
2025-02-07 0.42 0.43 0.37 0.38 2.3M
2025-02-06 0.48 0.49 0.37 0.42 5.3M
2025-02-05 0.39 0.57 0.36 0.44 24.1M
2025-02-04 0.33 0.35 0.31 0.34 2.5M
2025-02-03 0.33 0.35 0.31 0.32 2.1M
2025-01-31 0.32 0.37 0.28 0.33 5.0M
2025-01-30 0.33 0.35 0.31 0.31 3.9M
2025-01-29 0.39 0.39 0.30 0.32 3.6M
2025-01-28 0.40 0.46 0.35 0.35 8.9M
2025-01-27 0.31 0.42 0.29 0.39 8.0M
2025-01-24 0.31 0.38 0.29 0.30 14.6M
2025-01-23 0.31 0.32 0.28 0.30 4.9M
2025-01-22 0.35 0.38 0.31 0.32 8.1M
2025-01-21 0.28 0.35 0.28 0.34 8.4M
2025-01-20 0.29 0.34 0.27 0.28 11.3M
2025-01-17 0.37 0.41 0.27 0.28 10.7M
2025-01-16 0.43 0.54 0.32 0.38 29.3M
2025-01-15 0.54 0.99 0.40 0.43 124.4M
2025-01-14 0.16 0.50 0.16 0.50 94.9M
2025-01-13 0.37 0.48 0.10 0.13 26.7M
2025-01-10 0.06 0.06 0.05 0.06 14.9M
2025-01-09 0.06 0.06 0.05 0.06 8.0M
2025-01-08 0.06 0.07 0.06 0.06 11.0M
2025-01-07 0.11 0.11 0.06 0.06 34.3M
2025-01-03 0.72 0.88 0.70 0.88 0.8M
2025-01-02 0.70 0.73 0.68 0.72 0.5M