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
2023-12-29 88.30 90.60 87.60 90.30 0.1M
2023-12-28 88.90 89.50 88.00 88.30 0.0M
2023-12-27 89.80 91.10 88.60 88.90 0.0M
2023-12-22 91.30 91.30 88.70 89.50 0.0M
2023-12-21 90.50 90.70 89.30 90.00 0.0M
2023-12-20 91.30 91.90 90.10 90.50 0.0M
2023-12-19 91.20 92.30 90.90 91.40 0.0M
2023-12-18 92.80 93.00 90.30 90.50 0.0M
2023-12-15 91.70 94.80 91.70 94.10 0.1M
2023-12-14 89.30 93.90 89.30 91.50 0.2M
2023-12-13 90.80 90.80 87.20 88.00 0.2M
2023-12-12 92.00 92.00 89.80 90.20 0.1M
2023-12-11 94.20 94.60 91.10 92.30 0.2M
2023-12-08 94.10 94.70 93.10 94.00 0.0M
2023-12-07 94.20 95.00 92.20 94.10 0.0M
2023-12-06 98.70 99.20 93.80 94.20 0.1M
2023-12-05 96.00 98.90 95.80 98.70 0.0M
2023-12-04 98.40 98.40 96.10 96.70 0.0M
2023-12-01 97.30 99.80 95.90 97.50 0.1M
2023-11-30 96.00 96.30 94.50 95.70 0.0M
2023-11-29 97.00 97.00 94.80 95.40 0.0M
2023-11-28 95.60 96.20 94.50 95.40 0.0M
2023-11-27 97.00 97.00 95.10 95.60 0.0M
2023-11-24 97.80 98.80 96.20 97.20 0.1M
2023-11-23 99.40 99.40 96.20 97.80 0.0M
2023-11-22 99.30 100.00 97.50 98.10 0.0M
2023-11-21 99.60 99.90 97.50 98.90 0.0M
2023-11-20 96.60 99.20 95.30 99.00 0.1M
2023-11-17 99.70 101.80 92.20 94.50 0.2M
2023-11-16 91.40 93.90 91.00 91.40 0.0M
2023-11-15 91.90 93.00 90.70 92.00 0.1M
2023-11-14 89.20 93.00 89.10 91.90 0.0M
2023-11-13 90.00 91.50 88.90 89.20 0.0M
2023-11-10 89.90 90.10 87.20 89.00 0.0M
2023-11-09 88.20 91.40 87.20 89.60 0.1M
2023-11-08 87.00 90.80 86.90 87.70 0.1M
2023-11-07 90.70 90.70 87.50 88.10 0.0M
2023-11-06 90.00 90.90 87.20 88.40 0.0M
2023-11-03 88.10 89.90 88.10 89.70 0.0M
2023-11-02 82.80 88.60 82.00 88.00 0.0M
2023-11-01 85.00 85.00 82.20 82.80 0.0M
2023-10-31 80.50 83.20 79.90 83.20 0.0M
2023-10-30 84.90 85.00 80.00 80.10 0.0M
2023-10-27 82.60 85.00 82.60 84.90 0.0M
2023-10-26 79.30 84.30 79.30 82.60 0.0M
2023-10-25 82.20 83.60 81.50 82.90 0.0M
2023-10-24 81.00 85.00 81.00 84.40 0.0M
2023-10-23 84.50 85.20 78.80 80.00 0.1M
2023-10-20 84.80 85.20 82.60 83.80 0.0M
2023-10-19 84.90 85.90 84.40 84.90 0.1M
2023-10-18 88.00 88.00 84.10 84.90 0.0M
2023-10-17 88.50 89.50 86.20 87.40 0.0M
2023-10-16 86.80 88.50 84.70 87.90 0.0M
2023-10-13 88.60 88.60 86.30 86.80 0.0M
2023-10-12 89.40 91.70 87.90 88.60 0.1M
2023-10-11 90.40 91.20 88.80 89.20 0.0M
2023-10-10 86.90 91.30 86.60 89.50 0.1M
2023-10-09 88.80 89.00 86.50 86.90 0.0M
2023-10-06 90.50 91.30 87.80 88.60 0.0M
2023-10-05 89.30 91.40 89.30 90.50 0.1M
2023-10-04 88.20 89.80 86.70 89.00 0.1M
2023-10-03 85.80 89.20 85.00 88.50 0.1M
2023-10-02 82.90 87.50 82.90 85.90 0.1M
2023-09-29 81.30 83.20 81.30 82.90 2.7M
2023-09-28 82.60 82.60 80.80 81.30 0.0M
2023-09-27 80.00 82.80 80.00 82.60 0.0M
2023-09-26 80.40 80.80 79.60 79.80 0.0M
2023-09-25 80.30 81.40 79.80 81.20 0.0M
2023-09-22 80.10 81.50 78.40 80.30 0.0M
2023-09-21 80.30 80.50 79.00 80.00 0.0M
2023-09-20 79.80 80.80 79.70 80.30 0.0M
2023-09-19 80.00 81.80 79.70 79.70 0.0M
2023-09-18 81.00 81.00 79.10 79.80 0.0M
2023-09-15 83.40 83.80 81.00 81.00 0.0M
2023-09-14 82.10 82.60 80.10 82.10 0.0M
2023-09-13 83.20 83.30 80.80 81.90 0.0M
2023-09-12 83.00 83.80 82.40 83.20 0.1M
2023-09-11 80.50 83.70 80.40 82.60 0.1M
2023-09-08 79.50 80.40 79.00 80.40 0.0M
2023-09-07 79.00 79.50 77.40 79.50 0.0M
2023-09-06 80.50 80.80 78.40 79.20 0.0M
2023-09-05 81.10 81.10 78.70 80.50 0.0M
2023-09-04 83.50 84.00 80.20 81.10 0.1M
2023-09-01 84.60 84.70 81.90 83.10 0.0M
2023-08-31 83.10 84.80 81.10 84.10 0.1M
2023-08-30 79.40 83.50 79.40 83.10 0.1M
2023-08-29 74.30 80.80 74.30 79.30 0.2M
2023-08-28 75.00 75.00 71.40 73.60 0.0M
2023-08-25 68.70 75.80 68.30 72.50 0.1M
2023-08-24 65.60 68.50 65.30 66.10 0.1M
2023-08-23 63.40 65.60 63.00 65.30 0.0M
2023-08-22 63.60 65.10 63.00 63.40 0.0M
2023-08-21 64.80 65.50 63.10 63.60 0.0M
2023-08-18 65.40 66.00 63.80 64.70 0.0M
2023-08-17 66.80 66.90 64.80 65.40 0.0M
2023-08-16 69.10 69.10 66.10 67.00 0.0M
2023-08-15 68.70 70.00 67.70 69.10 0.0M
2023-08-14 69.00 69.90 67.80 69.30 0.0M
2023-08-11 71.00 71.40 68.10 69.00 0.0M
2023-08-10 70.80 71.30 68.90 71.00 0.0M
2023-08-09 73.00 74.20 70.70 70.80 0.0M
2023-08-08 73.80 73.80 69.80 71.50 0.0M
2023-08-07 72.40 74.10 72.40 73.90 0.0M
2023-08-04 72.30 73.20 71.50 72.40 0.0M
2023-08-03 72.00 72.40 71.20 72.40 0.0M
2023-08-02 71.70 73.00 70.80 72.50 0.0M
2023-08-01 71.30 71.40 70.80 71.40 0.0M
2023-07-31 71.00 71.30 70.40 71.30 0.0M
2023-07-28 70.50 71.30 68.50 71.00 0.0M
2023-07-27 69.50 70.70 68.80 70.00 0.0M
2023-07-26 69.70 70.40 69.00 70.00 0.0M
2023-07-25 70.20 70.20 68.80 69.70 0.0M
2023-07-24 71.90 71.90 69.90 70.20 0.1M
2023-07-21 70.90 71.90 69.40 71.90 0.0M
2023-07-20 70.10 71.20 69.00 71.20 0.0M
2023-07-19 67.60 70.80 67.20 70.10 0.1M
2023-07-18 66.40 67.90 65.50 67.60 0.0M
2023-07-17 65.80 66.60 64.80 66.60 0.0M
2023-07-14 65.70 66.10 64.00 66.00 0.0M
2023-07-13 66.20 67.00 65.40 65.70 0.1M
2023-07-12 62.40 66.20 61.30 66.20 0.1M
2023-07-11 57.60 62.40 57.40 62.40 0.2M
2023-07-10 56.80 58.80 56.00 57.60 0.2M
2023-07-07 62.30 63.50 55.60 57.10 0.3M
2023-07-06 66.10 66.10 61.50 61.50 0.0M
2023-07-05 65.80 66.30 65.00 65.50 0.0M
2023-07-04 64.50 65.70 63.60 65.50 0.0M
2023-07-03 63.30 65.20 62.80 64.80 0.0M
2023-06-30 65.30 66.30 63.30 63.30 0.1M
2023-06-29 63.90 65.50 63.70 65.30 0.0M
2023-06-28 62.30 63.60 60.90 63.30 0.1M
2023-06-27 61.40 61.90 59.90 60.60 0.0M
2023-06-26 62.40 62.60 61.20 61.40 0.0M
2023-06-22 61.40 62.90 60.80 62.40 0.1M
2023-06-21 62.10 62.90 58.50 61.20 0.3M
2023-06-20 65.30 65.90 64.30 64.30 0.0M
2023-06-19 67.50 67.50 65.10 65.30 0.1M
2023-06-16 70.50 71.10 67.50 67.50 0.8M
2023-06-15 72.90 73.10 69.60 70.40 0.1M
2023-06-14 70.10 70.80 69.50 70.80 0.0M
2023-06-13 69.30 73.00 68.50 70.10 0.1M
2023-06-12 66.00 69.50 66.00 69.30 0.0M
2023-06-09 69.90 69.90 67.40 68.90 0.0M
2023-06-08 68.90 69.90 67.60 69.90 0.0M
2023-06-07 70.70 70.90 68.90 69.60 0.0M
2023-06-05 70.80 71.20 68.90 70.80 0.0M
2023-06-02 71.50 71.50 70.00 70.80 0.0M
2023-06-01 72.10 72.50 70.40 71.50 0.1M
2023-05-31 72.00 72.90 71.40 72.00 0.0M
2023-05-30 73.50 74.30 72.60 73.00 0.0M
2023-05-29 76.00 76.60 73.30 73.50 0.0M
2023-05-26 74.60 75.80 74.30 75.60 0.0M
2023-05-25 75.00 75.50 74.10 74.90 0.0M
2023-05-24 75.50 78.10 73.60 74.50 0.1M
2023-05-23 76.40 76.80 75.30 75.40 0.0M
2023-05-22 76.10 76.40 75.40 76.40 0.0M
2023-05-19 76.90 77.00 76.10 76.20 0.0M
2023-05-17 69.90 76.80 69.90 76.80 0.0M
2023-05-16 74.90 75.90 73.50 74.50 0.0M
2023-05-15 74.10 75.70 74.10 75.00 0.0M
2023-05-12 75.50 75.80 73.70 74.10 0.0M
2023-05-11 72.70 75.10 72.70 75.10 0.0M
2023-05-10 73.20 74.00 70.80 72.60 0.0M
2023-05-09 74.00 74.00 72.30 73.20 0.0M
2023-05-08 74.40 75.10 73.30 75.10 0.0M
2023-05-05 71.80 74.40 71.40 74.40 0.1M
2023-05-04 71.00 72.20 69.90 71.70 0.0M
2023-05-03 72.10 72.20 69.90 71.00 0.0M
2023-05-02 68.70 72.00 67.60 70.40 0.5M
2023-04-28 69.80 69.90 67.50 68.60 0.1M
2023-04-27 72.80 74.30 69.80 69.80 0.4M
2023-04-26 73.10 73.70 72.00 73.40 0.0M
2023-04-25 74.50 74.50 73.10 73.10 0.0M
2023-04-24 73.00 74.60 72.90 74.00 0.4M
2023-04-21 72.30 73.30 72.10 73.00 0.0M
2023-04-20 74.00 74.00 72.10 72.30 0.0M
2023-04-19 73.10 74.40 71.80 74.00 0.0M
2023-04-18 76.80 76.80 72.50 73.20 0.1M
2023-04-17 76.60 77.90 76.60 76.80 0.0M
2023-04-14 77.80 78.90 75.40 76.60 0.0M
2023-04-13 77.90 77.90 76.70 77.70 0.0M
2023-04-12 78.00 78.60 76.80 77.00 0.0M
2023-04-11 78.00 79.40 77.90 78.90 0.0M
2023-04-06 79.00 79.00 77.40 77.40 0.0M
2023-04-05 78.60 79.50 77.00 78.10 0.1M
2023-04-04 75.30 77.90 75.30 77.20 0.0M
2023-04-03 76.10 77.00 75.00 75.30 0.0M
2023-03-31 76.40 78.40 75.20 77.10 0.1M
2023-03-30 76.60 77.50 75.50 76.40 0.0M
2023-03-29 76.00 76.50 74.60 75.70 0.1M
2023-03-28 76.10 78.00 74.00 74.40 0.0M
2023-03-27 71.80 76.30 71.80 75.50 0.1M
2023-03-24 72.80 73.50 71.00 71.80 0.1M
2023-03-23 75.10 75.10 73.00 73.00 0.1M
2023-03-22 76.90 77.70 75.10 75.10 0.0M
2023-03-21 76.80 78.50 76.80 76.90 0.0M
2023-03-20 77.00 77.30 74.80 76.80 0.1M
2023-03-17 78.60 80.00 77.20 78.40 0.0M
2023-03-16 78.10 79.40 76.30 78.80 0.0M
2023-03-15 80.30 80.30 75.80 78.10 0.1M
2023-03-14 78.00 80.90 77.10 80.30 0.1M
2023-03-13 78.70 79.00 75.30 77.50 0.1M
2023-03-10 79.80 80.80 77.30 79.20 0.0M
2023-03-09 82.00 82.60 78.80 80.30 0.1M
2023-03-08 82.50 82.70 81.60 82.00 0.1M
2023-03-07 85.30 86.60 81.60 82.40 0.1M
2023-03-06 85.30 85.30 82.30 84.40 0.0M
2023-03-03 81.70 84.90 81.70 84.00 0.0M
2023-03-02 84.30 84.30 81.90 82.00 0.1M
2023-03-01 86.20 87.80 83.40 84.40 0.1M
2023-02-28 81.80 86.50 81.00 84.90 0.4M
2023-02-27 76.50 81.00 76.50 80.00 0.0M
2023-02-24 77.10 78.90 75.50 77.70 0.1M
2023-02-23 75.20 77.20 74.80 76.10 0.0M
2023-02-22 76.30 76.30 74.00 75.20 0.0M
2023-02-21 76.60 77.80 75.60 76.30 0.0M
2023-02-20 76.20 77.40 76.10 77.00 0.5M
2023-02-17 76.80 77.40 75.50 76.20 0.0M
2023-02-16 78.00 79.30 76.80 77.00 0.0M
2023-02-15 79.40 79.50 77.50 77.80 0.0M
2023-02-14 79.00 80.50 79.00 79.40 0.0M
2023-02-13 79.40 80.60 77.60 79.10 0.0M
2023-02-10 81.10 81.10 78.90 79.40 0.0M
2023-02-09 82.50 82.50 81.00 81.20 0.0M
2023-02-08 80.80 82.70 80.10 81.90 0.0M
2023-02-07 79.60 80.90 78.70 80.90 0.0M
2023-02-06 80.30 80.60 78.70 79.60 0.0M
2023-02-03 80.00 80.90 78.00 80.80 0.0M
2023-02-02 80.10 81.70 79.00 80.90 0.1M
2023-02-01 77.50 79.70 77.50 79.00 0.0M
2023-01-31 76.90 77.50 76.60 77.40 0.0M
2023-01-30 78.00 78.00 76.80 76.80 0.0M
2023-01-27 77.80 79.20 77.40 78.60 0.0M
2023-01-26 77.20 79.30 77.00 78.10 0.0M
2023-01-25 78.10 78.10 76.50 77.20 0.0M
2023-01-24 78.00 80.30 77.10 78.10 0.1M
2023-01-23 81.00 81.00 78.00 78.40 0.1M
2023-01-20 77.80 80.90 77.80 79.40 0.1M
2023-01-19 78.80 78.80 76.00 77.20 0.0M
2023-01-18 78.50 79.80 77.30 78.80 0.0M
2023-01-17 79.30 79.40 76.30 77.60 0.0M
2023-01-16 77.80 79.70 77.00 79.30 0.1M
2023-01-13 78.10 78.90 76.00 77.40 0.0M
2023-01-12 77.90 78.50 74.60 77.50 0.0M
2023-01-11 77.00 78.70 76.20 77.00 0.1M
2023-01-10 75.30 77.80 73.70 76.90 0.1M
2023-01-09 72.20 76.20 70.90 75.80 0.2M
2023-01-05 71.70 72.60 69.40 72.00 0.1M
2023-01-04 67.80 72.50 67.80 71.70 0.1M
2023-01-03 69.30 70.30 66.50 67.80 0.0M
2023-01-02 69.00 69.00 67.40 68.10 0.0M