RVRC Holding AB (RVRC)

RVRC
🏛️ Schweden →
49.50
Letzte Aktualisierung: 2025-09-30
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
2021-12-30 104.40 104.70 101.20 104.70 0.1M
2021-12-29 104.40 104.40 102.20 103.10 0.0M
2021-12-28 104.30 104.30 101.70 103.00 0.1M
2021-12-27 102.60 104.20 102.60 103.40 0.0M
2021-12-23 100.10 102.50 100.10 102.50 0.0M
2021-12-22 102.60 102.60 99.15 99.65 0.0M
2021-12-21 101.40 105.10 101.10 102.60 0.0M
2021-12-20 101.90 101.90 98.20 101.40 0.1M
2021-12-17 105.40 105.40 102.00 102.70 0.1M
2021-12-16 107.60 107.70 103.80 105.80 0.1M
2021-12-15 102.40 107.00 101.00 105.60 0.1M
2021-12-14 100.60 103.30 100.00 102.40 0.1M
2021-12-13 102.50 103.90 99.35 100.70 0.1M
2021-12-10 102.20 103.70 100.90 101.70 0.1M
2021-12-09 100.00 103.30 99.00 102.20 0.4M
2021-12-08 97.70 100.90 97.60 100.00 0.1M
2021-12-07 94.50 98.25 94.00 97.70 0.1M
2021-12-06 93.95 95.10 91.90 94.50 0.2M
2021-12-03 94.80 97.00 93.10 93.95 0.1M
2021-12-02 97.95 97.95 94.00 94.80 0.1M
2021-12-01 98.40 99.75 96.35 98.00 0.1M
2021-11-30 101.00 104.20 98.00 98.40 1.3M
2021-11-29 99.60 103.00 99.20 101.00 0.2M
2021-11-26 101.00 102.00 98.80 99.55 0.1M
2021-11-25 100.20 102.30 100.00 101.80 0.1M
2021-11-24 100.80 101.60 98.70 100.30 0.1M
2021-11-23 99.80 101.40 98.70 101.00 0.1M
2021-11-22 101.00 102.00 99.20 99.80 0.1M
2021-11-19 101.00 101.00 99.00 101.00 0.1M
2021-11-18 102.40 103.00 100.00 100.80 0.1M
2021-11-17 97.60 103.00 96.60 102.00 0.1M
2021-11-16 97.45 98.50 96.50 97.95 0.1M
2021-11-15 98.50 100.30 96.80 97.40 0.1M
2021-11-12 93.65 100.70 93.65 99.00 0.2M
2021-11-11 94.60 94.60 90.00 92.75 0.1M
2021-11-10 87.00 98.65 87.00 94.65 0.3M
2021-11-09 90.00 95.00 84.50 86.35 1.0M
2021-11-08 79.00 80.15 78.25 79.10 0.2M
2021-11-05 79.00 79.95 78.55 79.00 0.0M
2021-11-04 78.80 79.90 78.80 79.00 0.0M
2021-11-03 78.95 79.55 78.15 78.65 0.1M
2021-11-02 81.70 81.70 78.10 78.75 0.1M
2021-11-01 79.90 82.90 78.45 81.70 0.0M
2021-10-29 76.80 82.50 75.75 79.90 0.1M
2021-10-28 79.85 79.85 76.85 76.85 0.0M
2021-10-27 80.85 81.50 77.70 79.85 0.0M
2021-10-26 77.85 83.90 76.95 80.85 0.1M
2021-10-25 79.40 79.85 76.50 78.00 0.1M
2021-10-22 78.80 81.00 77.20 79.40 0.1M
2021-10-21 77.80 83.05 76.85 79.75 0.3M
2021-10-20 74.35 78.70 73.75 77.80 0.4M
2021-10-19 76.00 76.60 74.00 74.30 0.4M
2021-10-18 72.55 76.15 72.40 75.35 0.2M
2021-10-15 72.00 73.65 70.45 72.60 0.1M
2021-10-14 75.05 75.85 70.40 72.00 0.2M
2021-10-13 72.60 75.70 68.80 75.00 0.5M
2021-10-12 67.00 70.40 66.00 69.00 0.3M
2021-10-11 68.80 69.00 66.00 67.00 0.2M
2021-10-08 69.40 70.60 68.00 68.80 0.2M
2021-10-07 69.00 70.40 68.00 69.40 0.2M
2021-10-06 69.80 71.20 68.40 69.00 0.1M
2021-10-05 70.40 72.00 69.00 69.60 0.1M
2021-10-04 73.00 73.40 70.00 70.00 0.0M
2021-10-01 71.00 74.60 69.80 73.00 0.3M
2021-09-30 74.80 75.00 70.40 71.00 0.1M
2021-09-29 73.20 75.00 73.20 74.80 0.0M
2021-09-28 74.00 75.00 72.60 73.20 0.1M
2021-09-27 74.80 75.80 74.00 74.00 0.0M
2021-09-24 75.80 76.00 73.80 74.60 0.0M
2021-09-23 75.80 77.20 75.20 75.80 0.0M
2021-09-22 75.60 76.60 74.00 75.20 0.3M
2021-09-21 76.00 76.40 73.00 75.60 0.1M
2021-09-20 77.00 77.40 75.00 76.00 0.1M
2021-09-17 79.80 80.40 76.60 76.60 0.4M
2021-09-16 80.00 81.40 79.00 79.40 0.0M
2021-09-15 80.00 81.00 79.00 79.60 0.2M
2021-09-14 80.00 80.40 78.40 80.00 0.1M
2021-09-13 82.00 82.00 79.00 80.00 0.0M
2021-09-10 80.20 82.80 79.80 81.60 0.1M
2021-09-09 80.20 82.00 79.20 80.20 0.3M
2021-09-08 82.00 82.00 79.80 80.20 0.0M
2021-09-07 81.00 82.00 79.60 82.00 0.1M
2021-09-06 83.20 83.40 80.80 81.00 0.1M
2021-09-03 83.60 84.80 82.40 83.20 0.2M
2021-09-02 86.60 87.00 83.80 84.00 0.0M
2021-09-01 85.00 87.80 83.40 86.40 0.2M
2021-08-31 84.00 86.60 81.80 84.40 0.2M
2021-08-30 86.80 89.00 82.80 84.00 0.0M
2021-08-27 87.80 88.00 85.00 86.80 0.0M
2021-08-26 88.20 90.80 86.00 87.80 0.1M
2021-08-25 84.40 88.40 83.00 88.20 0.1M
2021-08-24 86.00 86.40 82.00 84.40 0.1M
2021-08-23 88.00 88.60 84.20 86.00 0.1M
2021-08-20 82.60 87.00 82.60 87.00 0.9M
2021-08-19 84.00 84.80 80.60 82.60 0.1M
2021-08-18 77.00 84.80 77.00 84.00 0.3M
2021-08-17 82.40 82.40 75.00 77.00 0.5M
2021-08-16 71.40 71.60 69.00 70.00 0.0M
2021-08-13 72.80 72.80 69.20 71.40 0.1M
2021-08-12 73.00 73.40 70.80 73.00 0.1M
2021-08-11 73.20 75.00 73.00 73.20 0.1M
2021-08-10 73.00 74.60 72.40 73.20 0.1M
2021-08-09 73.00 73.80 70.00 73.40 0.0M
2021-08-06 73.20 73.20 72.00 73.00 0.0M
2021-08-05 73.80 74.80 72.40 73.20 0.1M
2021-08-04 74.20 75.00 74.00 74.00 0.0M
2021-08-03 74.40 77.00 74.40 75.00 0.0M
2021-08-02 73.00 74.60 73.00 74.40 0.0M
2021-07-30 75.00 75.80 73.00 73.00 0.1M
2021-07-29 75.20 75.80 75.00 75.00 0.1M
2021-07-28 76.40 77.40 75.00 75.20 0.0M
2021-07-27 76.40 77.20 75.00 75.00 0.1M
2021-07-26 75.00 78.00 74.00 76.40 0.2M
2021-07-23 74.60 75.40 73.20 75.00 0.0M
2021-07-22 73.40 75.20 71.00 74.60 0.2M
2021-07-21 73.20 75.00 73.20 73.20 0.0M
2021-07-20 76.20 76.60 73.20 73.20 0.2M
2021-07-19 77.60 77.60 75.00 76.20 0.1M
2021-07-16 78.00 78.00 77.00 77.60 0.0M
2021-07-15 79.00 79.40 76.60 78.40 0.0M
2021-07-14 80.00 80.20 78.00 79.00 0.2M
2021-07-13 81.00 81.00 77.80 80.00 0.0M
2021-07-12 80.20 82.00 77.80 80.00 0.4M
2021-07-09 82.00 82.00 76.60 80.20 0.1M
2021-07-08 84.00 85.00 79.80 81.80 0.6M
2021-07-07 84.00 84.60 80.80 83.60 0.1M
2021-07-06 80.60 83.40 80.60 83.00 0.1M
2021-07-05 80.00 80.60 79.20 80.60 0.0M
2021-07-02 80.00 80.80 79.00 80.00 1.0M
2021-07-01 79.00 80.00 79.00 79.80 0.3M
2021-06-30 78.20 79.00 77.60 78.60 0.1M
2021-06-29 78.60 79.60 76.60 78.00 0.1M
2021-06-28 79.00 80.00 76.00 78.40 0.0M
2021-06-24 80.00 80.00 78.20 79.00 0.2M
2021-06-23 79.00 80.00 77.60 79.80 0.1M
2021-06-22 80.20 80.40 77.00 79.00 0.2M
2021-06-21 79.80 80.80 77.00 80.00 0.4M
2021-06-18 83.41 84.00 77.22 79.00 0.5M
2021-06-17 87.50 87.50 75.80 83.00 1.6M
2021-06-16 82.50 88.96 82.10 87.80 5.7M