Raysearch Laboratories (RAYb)

RAYb
🏛️ Schweden →
240.00
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
2022-12-30 65.70 68.50 65.10 68.00 0.0M
2022-12-29 63.50 67.20 63.10 65.80 0.0M
2022-12-28 66.00 66.00 63.50 64.00 0.0M
2022-12-27 65.30 66.70 65.00 66.00 0.0M
2022-12-23 64.30 65.90 64.30 64.60 0.0M
2022-12-22 62.60 65.50 62.60 63.60 0.0M
2022-12-21 66.70 66.70 64.30 64.80 0.0M
2022-12-20 63.50 66.80 62.90 66.20 0.1M
2022-12-19 62.00 64.00 61.60 63.70 0.5M
2022-12-16 61.90 63.60 61.40 61.90 0.1M
2022-12-15 59.40 63.00 58.60 61.90 0.2M
2022-12-14 61.40 61.40 59.00 59.40 0.1M
2022-12-13 61.50 62.10 60.30 60.90 0.1M
2022-12-12 61.00 61.80 60.00 61.50 0.2M
2022-12-09 57.90 63.70 57.50 61.30 0.5M
2022-12-08 57.90 59.00 56.40 57.60 1.2M
2022-12-07 58.00 58.00 56.10 56.20 0.0M
2022-12-06 61.50 61.50 57.50 57.50 0.0M
2022-12-05 59.50 59.90 58.70 59.10 0.2M
2022-12-02 59.70 59.80 58.00 58.60 0.5M
2022-12-01 58.90 60.00 58.80 59.00 0.0M
2022-11-30 60.10 61.30 57.60 58.00 0.1M
2022-11-29 62.50 63.90 59.30 59.80 0.2M
2022-11-28 60.60 61.50 60.00 60.70 0.1M
2022-11-25 62.40 62.40 60.40 60.60 0.0M
2022-11-24 61.00 61.10 59.50 61.00 0.1M
2022-11-23 60.00 64.00 60.00 61.00 0.1M
2022-11-22 60.40 61.90 58.90 59.00 0.5M
2022-11-21 62.40 62.60 60.40 60.40 0.0M
2022-11-18 62.40 62.40 60.00 61.00 0.0M
2022-11-17 64.90 64.90 62.00 62.50 0.0M
2022-11-16 62.80 69.60 62.50 64.90 0.2M
2022-11-15 60.10 62.80 60.00 62.80 0.0M
2022-11-14 63.00 63.50 59.50 59.50 0.0M
2022-11-11 61.10 61.30 59.40 61.00 0.0M
2022-11-10 59.30 60.50 57.30 60.50 0.0M
2022-11-09 56.80 59.00 56.80 59.00 0.0M
2022-11-08 57.10 57.90 56.30 56.80 0.0M
2022-11-07 59.40 59.40 57.00 58.30 0.0M
2022-11-04 56.50 58.30 56.50 56.90 0.0M
2022-11-03 57.80 58.70 56.50 56.70 0.0M
2022-11-02 57.50 59.10 56.90 57.80 0.0M
2022-11-01 58.60 59.00 57.20 57.50 0.0M
2022-10-31 55.10 57.80 55.10 57.40 0.0M
2022-10-28 55.50 56.50 53.60 55.10 0.0M
2022-10-27 55.10 55.20 52.20 55.20 0.1M
2022-10-26 56.60 57.30 55.10 55.10 0.0M
2022-10-25 54.00 56.90 53.70 56.90 0.0M
2022-10-24 54.30 54.80 52.50 53.60 0.0M
2022-10-21 52.90 54.50 52.00 53.20 0.0M
2022-10-20 52.40 53.00 51.90 52.80 0.0M
2022-10-19 54.70 54.70 50.30 52.20 0.0M
2022-10-18 52.50 52.70 51.40 52.20 0.0M
2022-10-17 51.50 52.90 50.10 51.80 0.0M
2022-10-14 49.15 51.40 49.15 50.00 0.3M
2022-10-13 51.00 51.00 48.70 49.10 0.0M
2022-10-12 53.50 54.20 49.30 51.50 0.0M
2022-10-11 51.80 55.00 51.80 53.50 0.1M
2022-10-10 51.50 52.10 50.90 51.80 0.0M
2022-10-07 50.00 52.70 49.10 50.90 0.0M
2022-10-06 48.15 49.75 48.15 49.50 0.0M
2022-10-05 49.95 49.95 47.70 48.15 0.0M
2022-10-04 47.10 48.65 46.70 48.10 0.0M
2022-10-03 45.50 47.40 45.30 46.25 0.0M
2022-09-30 48.95 48.95 44.75 47.60 0.0M
2022-09-29 45.45 46.45 44.95 45.50 0.0M
2022-09-28 45.50 47.75 44.20 45.45 0.0M
2022-09-27 46.45 46.95 45.05 45.50 0.0M
2022-09-26 45.40 46.00 45.00 45.40 0.0M
2022-09-23 46.10 46.10 44.60 45.40 0.1M
2022-09-22 46.30 47.50 45.10 46.30 0.1M
2022-09-21 44.60 46.10 44.25 46.10 0.0M
2022-09-20 45.80 45.80 44.55 44.60 0.0M
2022-09-19 44.70 45.45 44.15 44.15 0.3M
2022-09-16 48.00 49.30 44.60 44.60 0.1M
2022-09-15 47.90 48.85 45.65 47.95 0.1M
2022-09-14 48.10 48.95 47.10 47.90 0.0M
2022-09-13 48.95 50.70 48.00 49.00 0.0M
2022-09-12 46.35 49.05 46.35 48.55 0.0M
2022-09-09 47.75 50.10 47.75 48.50 0.0M
2022-09-08 50.40 50.40 47.15 47.75 0.1M
2022-09-07 50.10 50.60 48.45 50.20 0.1M
2022-09-06 45.10 49.80 45.10 46.20 0.0M
2022-09-05 47.95 48.45 46.60 48.05 0.0M
2022-09-02 49.65 50.50 47.00 48.15 0.1M
2022-09-01 51.30 51.30 47.80 49.50 0.0M
2022-08-31 51.00 51.00 49.70 50.00 0.0M
2022-08-30 52.10 52.40 49.60 50.10 0.1M
2022-08-29 57.50 58.90 51.00 51.90 0.1M
2022-08-26 61.00 62.20 59.40 61.10 0.0M
2022-08-25 65.00 65.00 58.50 61.00 0.2M
2022-08-24 68.50 71.40 66.50 68.80 0.1M
2022-08-23 66.30 69.80 66.30 68.60 0.0M
2022-08-22 69.10 70.50 65.70 66.30 0.0M
2022-08-19 70.10 70.10 68.00 69.10 0.0M
2022-08-18 66.80 70.10 66.80 70.10 0.0M
2022-08-17 68.00 69.50 66.00 68.40 0.0M
2022-08-16 71.50 71.90 67.50 68.80 0.0M
2022-08-15 72.50 74.10 71.40 71.50 0.0M
2022-08-12 73.60 74.60 71.80 72.50 0.0M
2022-08-11 74.00 74.80 73.40 73.40 0.0M
2022-08-10 73.80 74.50 73.30 74.00 0.0M
2022-08-09 73.70 74.30 72.70 73.80 0.0M
2022-08-08 72.10 74.00 70.70 73.80 0.0M
2022-08-05 73.50 74.20 70.30 71.90 0.0M
2022-08-04 73.90 74.80 73.50 74.30 0.0M
2022-08-03 71.70 74.30 71.70 73.40 0.0M
2022-08-02 71.20 71.80 70.50 71.70 0.0M
2022-08-01 73.50 73.50 70.20 71.20 0.0M
2022-07-29 72.90 73.40 71.80 72.60 0.0M
2022-07-28 72.00 72.70 70.40 72.40 0.0M
2022-07-27 69.40 71.00 68.20 70.90 0.0M
2022-07-26 70.30 70.30 67.40 69.50 0.0M
2022-07-25 70.50 70.50 67.70 68.60 0.0M
2022-07-22 69.00 70.90 67.90 70.50 0.0M
2022-07-21 65.10 69.80 65.10 69.40 0.0M
2022-07-20 67.60 69.60 66.30 67.70 0.0M
2022-07-19 66.70 68.50 65.60 68.30 0.0M
2022-07-18 64.40 67.90 64.40 66.30 0.1M
2022-07-15 64.50 64.50 62.50 64.20 0.0M
2022-07-14 65.90 66.10 63.30 64.50 0.0M
2022-07-13 63.80 65.90 63.50 65.70 0.0M
2022-07-12 64.20 64.20 62.50 63.80 0.0M
2022-07-11 65.70 66.30 63.40 64.30 0.0M
2022-07-08 63.50 66.50 62.50 65.70 0.0M
2022-07-07 60.50 63.90 60.20 63.50 0.0M
2022-07-06 61.30 61.30 59.30 60.50 0.1M
2022-07-05 57.50 59.50 56.30 58.70 0.0M
2022-07-04 58.10 58.10 56.80 57.10 0.0M
2022-07-01 54.10 57.20 54.00 57.20 0.0M
2022-06-30 54.40 55.10 53.00 54.40 0.0M
2022-06-29 55.00 55.50 53.60 54.40 0.0M
2022-06-28 56.00 57.00 55.00 56.40 0.0M
2022-06-27 54.20 57.20 54.20 56.00 0.0M
2022-06-23 53.30 54.50 53.30 53.50 0.0M
2022-06-22 54.50 54.60 52.30 54.20 0.0M
2022-06-21 55.20 55.90 53.50 54.50 0.0M
2022-06-20 54.30 55.00 53.90 54.90 0.0M
2022-06-17 54.30 56.90 54.00 54.30 0.0M
2022-06-16 55.30 56.30 54.00 55.20 0.0M
2022-06-15 54.80 56.80 53.50 55.30 0.0M
2022-06-14 55.30 56.30 53.20 55.20 0.1M
2022-06-13 58.10 58.40 54.50 55.30 0.1M
2022-06-10 60.30 60.40 58.00 58.10 0.0M
2022-06-09 60.20 60.90 58.60 59.50 0.0M
2022-06-08 61.10 61.70 60.40 61.00 0.0M
2022-06-07 62.90 62.90 60.90 62.30 0.0M
2022-06-03 66.70 67.10 61.80 63.20 0.1M
2022-06-02 67.30 67.70 65.70 66.30 0.0M
2022-06-01 67.00 67.80 65.70 67.30 0.0M
2022-05-31 68.60 69.40 66.40 66.90 0.4M
2022-05-30 67.00 69.90 67.00 68.60 0.0M
2022-05-27 63.50 67.90 63.20 67.00 0.0M
2022-05-25 65.40 66.60 63.50 63.50 0.0M
2022-05-24 63.40 66.40 63.40 65.40 0.0M
2022-05-23 62.80 65.00 62.00 64.00 0.0M
2022-05-20 67.00 67.60 62.80 63.70 0.1M
2022-05-19 67.80 70.50 65.40 66.00 0.1M
2022-05-18 68.60 69.40 64.60 68.10 0.1M
2022-05-17 67.70 70.00 64.70 69.70 0.1M
2022-05-16 62.00 68.80 58.60 67.70 0.2M
2022-05-13 47.05 61.70 45.60 61.00 0.6M
2022-05-12 46.70 46.70 44.70 46.05 0.0M
2022-05-11 44.15 46.95 44.10 46.95 0.0M
2022-05-10 41.00 44.10 41.00 44.10 0.0M
2022-05-09 43.95 44.95 40.80 41.00 0.1M
2022-05-06 43.45 45.50 43.30 43.95 0.0M
2022-05-05 46.70 47.10 43.45 43.45 0.0M
2022-05-04 44.85 46.70 44.65 46.70 0.0M
2022-05-03 46.20 46.20 45.35 45.40 0.0M
2022-05-02 43.00 45.90 43.00 45.90 0.0M
2022-04-29 43.10 45.10 43.05 43.30 0.0M
2022-04-28 44.80 45.55 43.10 43.10 0.0M
2022-04-27 44.90 45.30 44.00 44.80 0.0M
2022-04-26 48.45 48.45 43.85 43.85 0.0M
2022-04-25 47.45 47.45 45.70 45.70 0.0M
2022-04-22 46.20 47.90 45.25 47.30 0.0M
2022-04-21 49.80 49.80 46.05 46.20 0.0M
2022-04-20 49.00 50.20 48.50 48.60 0.0M
2022-04-19 49.70 50.00 48.00 49.05 0.0M
2022-04-14 50.00 50.00 48.60 49.70 0.0M
2022-04-13 48.75 49.20 46.60 48.50 0.1M
2022-04-12 46.35 47.85 46.20 47.65 0.0M
2022-04-11 49.85 50.20 46.35 46.35 0.0M
2022-04-08 48.70 49.60 48.35 49.40 0.0M
2022-04-07 47.30 49.30 47.00 48.70 0.1M
2022-04-06 51.60 51.60 45.65 47.30 0.1M
2022-04-05 54.50 54.50 48.50 48.70 0.2M
2022-04-04 51.50 54.70 51.40 54.60 0.0M
2022-04-01 51.70 52.40 50.90 52.40 0.0M
2022-03-31 52.00 52.30 50.80 51.70 0.0M
2022-03-30 51.90 51.90 49.95 51.00 0.0M
2022-03-29 51.20 52.20 50.30 52.20 0.0M
2022-03-28 48.35 51.20 47.50 50.30 0.0M
2022-03-25 46.45 49.00 46.30 48.35 0.0M
2022-03-24 48.00 49.20 46.70 47.60 0.0M
2022-03-23 49.00 49.00 46.20 48.80 0.0M
2022-03-22 46.60 48.50 46.60 48.45 0.0M
2022-03-21 45.05 47.50 45.05 47.45 0.0M
2022-03-18 47.05 48.90 47.05 47.80 0.0M
2022-03-17 46.70 50.30 46.50 47.85 0.1M
2022-03-16 45.80 47.55 45.80 46.65 0.0M
2022-03-15 47.40 48.00 44.30 45.05 0.0M
2022-03-14 47.40 48.10 46.30 47.45 0.0M
2022-03-11 44.15 46.75 44.15 46.05 0.0M
2022-03-10 47.95 47.95 44.15 44.15 0.0M
2022-03-09 47.50 47.50 44.20 47.30 0.0M
2022-03-08 41.95 43.25 40.10 42.70 0.0M
2022-03-07 44.40 44.40 41.20 41.95 0.1M
2022-03-04 42.45 45.30 42.45 44.40 0.0M
2022-03-03 45.95 47.20 44.60 45.15 0.0M
2022-03-02 47.05 47.05 45.00 45.70 0.0M
2022-03-01 47.35 48.35 46.35 47.05 0.0M
2022-02-28 45.35 48.00 44.15 47.35 0.1M
2022-02-25 47.20 48.85 44.80 45.35 0.1M
2022-02-24 45.00 46.95 43.00 46.80 0.1M
2022-02-23 46.95 50.30 46.95 47.50 0.2M
2022-02-22 41.20 42.00 40.00 41.40 0.1M
2022-02-21 43.05 43.10 40.70 41.35 0.0M
2022-02-18 42.40 43.45 41.80 42.90 0.0M
2022-02-17 44.95 45.00 41.25 43.55 0.1M
2022-02-16 44.60 46.10 44.60 45.00 0.0M
2022-02-15 44.70 46.10 44.70 46.10 0.0M
2022-02-14 47.20 47.20 44.25 44.60 0.0M
2022-02-11 46.60 47.45 45.55 47.20 0.0M
2022-02-10 46.95 47.45 45.45 46.65 0.0M
2022-02-09 45.25 46.65 45.20 46.60 0.0M
2022-02-08 46.30 46.30 45.00 45.05 0.0M
2022-02-07 46.15 46.85 44.20 46.00 0.0M
2022-02-04 46.15 46.35 44.80 45.85 0.0M
2022-02-03 46.65 46.65 45.25 46.10 0.0M
2022-02-02 48.45 48.45 46.60 47.10 0.0M
2022-02-01 46.90 47.55 46.25 47.35 0.0M
2022-01-31 45.40 46.65 44.00 46.15 0.0M
2022-01-28 45.00 45.50 43.65 45.20 0.0M
2022-01-27 43.85 45.25 43.85 45.00 0.0M
2022-01-26 44.55 45.20 44.15 44.65 0.1M
2022-01-25 44.00 45.40 43.30 43.75 0.1M
2022-01-24 45.75 45.80 42.55 43.45 0.1M
2022-01-21 48.80 48.80 45.85 45.85 0.0M
2022-01-20 47.05 48.65 46.90 48.50 0.1M
2022-01-19 46.15 47.20 45.45 46.30 0.0M
2022-01-18 47.05 47.10 45.95 46.20 0.1M
2022-01-17 49.55 50.90 47.30 47.30 0.1M
2022-01-14 50.40 50.40 48.90 49.10 0.1M
2022-01-13 51.10 51.40 49.75 49.90 0.1M
2022-01-12 52.50 53.20 50.90 51.00 0.1M
2022-01-11 51.30 52.50 51.30 52.40 0.0M
2022-01-10 50.90 51.80 49.30 51.40 0.1M
2022-01-07 52.60 52.60 50.40 51.20 0.0M
2022-01-05 53.70 54.30 52.60 52.60 0.0M
2022-01-04 55.60 56.60 53.70 53.70 0.0M
2022-01-03 55.30 55.60 54.20 55.40 0.0M