Sdiptech AB (SDIPb)

SDIPb
🏛️ Schweden →
173.70
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
2022-12-30 225.80 231.40 225.00 226.00 0.0M
2022-12-29 220.00 226.60 217.80 226.60 0.0M
2022-12-28 224.80 225.00 219.00 222.00 0.0M
2022-12-27 226.20 231.20 222.60 224.80 0.0M
2022-12-23 223.40 226.60 220.00 225.40 0.1M
2022-12-22 234.40 234.80 218.60 223.60 0.2M
2022-12-21 231.20 236.80 230.80 234.40 0.0M
2022-12-20 232.80 233.20 225.20 231.40 0.1M
2022-12-19 246.20 246.20 235.40 235.40 0.0M
2022-12-16 257.20 257.20 244.20 246.20 0.1M
2022-12-15 254.80 260.60 252.60 255.00 0.1M
2022-12-14 259.60 259.60 250.20 257.40 0.1M
2022-12-13 251.60 264.80 248.20 259.60 0.1M
2022-12-12 249.80 251.00 244.00 250.60 0.0M
2022-12-09 247.00 253.40 247.00 251.00 0.1M
2022-12-08 237.80 247.80 237.80 246.00 0.0M
2022-12-07 239.40 245.40 236.00 238.60 0.1M
2022-12-06 245.00 245.00 238.20 242.60 0.1M
2022-12-05 252.60 255.80 244.80 245.40 0.1M
2022-12-02 253.80 259.80 252.00 252.60 0.1M
2022-12-01 248.00 253.60 246.60 250.00 0.1M
2022-11-30 235.00 243.20 234.20 240.80 0.1M
2022-11-29 237.20 241.60 233.80 234.20 0.0M
2022-11-28 237.80 240.00 234.60 236.40 0.0M
2022-11-25 238.20 238.40 231.60 237.00 0.1M
2022-11-24 223.80 240.00 223.20 234.60 0.0M
2022-11-23 228.60 228.60 220.20 223.20 0.1M
2022-11-22 230.00 230.40 225.00 225.00 0.0M
2022-11-21 238.60 238.60 229.00 230.00 0.0M
2022-11-18 234.00 244.20 231.60 237.40 0.1M
2022-11-17 241.60 246.40 228.00 232.00 0.2M
2022-11-16 249.40 249.80 236.00 247.00 0.1M
2022-11-15 254.20 259.00 247.80 249.40 0.1M
2022-11-14 250.00 258.40 244.00 255.00 0.3M
2022-11-11 229.80 249.60 227.00 247.00 0.1M
2022-11-10 205.80 226.00 200.00 224.80 0.1M
2022-11-09 223.20 223.20 204.00 206.20 0.1M
2022-11-08 216.00 228.80 216.00 220.00 0.1M
2022-11-07 218.60 223.60 214.60 215.60 0.3M
2022-11-04 215.60 219.20 214.40 218.80 0.0M
2022-11-03 210.00 216.80 205.60 215.00 0.1M
2022-11-02 213.60 219.00 211.60 215.00 0.0M
2022-11-01 213.00 224.80 208.80 213.40 0.1M
2022-10-31 213.00 215.40 202.80 213.00 0.1M
2022-10-28 223.00 223.60 207.80 212.80 0.1M
2022-10-27 206.80 231.40 199.10 223.80 0.2M
2022-10-26 202.40 206.80 198.10 203.60 0.1M
2022-10-25 200.00 205.40 195.70 202.20 0.1M
2022-10-24 190.20 199.70 189.00 197.50 0.1M
2022-10-21 190.70 192.50 186.00 188.30 0.1M
2022-10-20 196.60 204.80 188.20 190.90 0.1M
2022-10-19 200.80 206.20 197.60 199.50 0.1M
2022-10-18 193.00 202.40 190.00 200.20 0.1M
2022-10-17 200.60 201.20 185.60 192.00 0.1M
2022-10-14 213.00 217.80 198.50 200.00 0.1M
2022-10-13 204.00 211.40 198.40 210.40 0.1M
2022-10-12 227.80 227.80 207.20 207.20 0.1M
2022-10-11 218.40 228.00 216.20 223.80 0.1M
2022-10-10 230.20 231.00 219.00 221.60 0.1M
2022-10-07 232.80 233.60 226.40 230.20 0.2M
2022-10-06 226.00 233.60 226.00 231.40 0.1M
2022-10-05 221.00 226.40 219.00 225.00 0.1M
2022-10-04 215.20 225.60 207.20 221.00 0.2M
2022-10-03 198.00 206.40 195.50 203.60 0.3M
2022-09-30 186.30 193.90 186.00 192.90 0.0M
2022-09-29 194.90 195.90 183.70 188.40 0.0M
2022-09-28 185.30 193.30 179.00 192.10 0.1M
2022-09-27 178.60 186.60 178.50 183.20 0.1M
2022-09-26 182.00 184.90 176.60 178.60 0.0M
2022-09-23 185.00 185.00 176.80 181.80 0.1M
2022-09-22 192.30 192.30 183.00 183.20 0.0M
2022-09-21 187.70 192.70 187.00 192.30 0.1M
2022-09-20 203.00 203.00 187.00 187.70 0.0M
2022-09-19 203.40 203.40 197.60 202.40 0.0M
2022-09-16 211.00 211.80 202.40 204.60 0.0M
2022-09-15 215.00 217.20 210.80 212.00 0.0M
2022-09-14 219.80 222.20 214.20 217.40 0.0M
2022-09-13 228.80 230.60 220.60 223.00 0.0M
2022-09-12 233.80 234.00 227.00 229.40 0.0M
2022-09-09 223.80 232.80 223.80 229.60 0.1M
2022-09-08 216.20 226.60 215.20 223.80 0.1M
2022-09-07 207.20 218.40 207.20 215.80 0.1M
2022-09-06 216.00 221.20 209.60 212.00 0.0M
2022-09-05 211.80 218.00 206.60 216.00 0.0M
2022-09-02 212.60 215.80 206.00 214.00 0.1M
2022-09-01 223.20 225.20 207.00 209.20 0.0M
2022-08-31 226.60 230.20 222.60 225.20 0.1M
2022-08-30 225.00 232.80 223.80 226.60 0.0M
2022-08-29 227.80 228.80 223.80 227.40 0.0M
2022-08-26 238.40 241.60 226.00 229.60 0.0M
2022-08-25 240.60 243.00 235.80 238.80 0.0M
2022-08-24 244.60 244.60 236.00 240.60 0.0M
2022-08-23 252.80 255.80 243.40 245.40 0.0M
2022-08-22 266.80 266.80 252.40 252.80 0.1M
2022-08-19 263.80 267.20 260.00 263.80 0.0M
2022-08-18 256.80 265.80 255.20 263.80 0.0M
2022-08-17 263.40 268.20 251.80 256.80 0.0M
2022-08-16 273.00 273.00 263.00 263.40 0.0M
2022-08-15 274.40 281.40 270.00 271.00 0.0M
2022-08-12 273.00 276.00 271.20 274.60 0.0M
2022-08-11 267.60 275.00 267.60 271.20 0.0M
2022-08-10 254.00 270.40 248.20 270.00 0.0M
2022-08-09 261.20 263.60 250.20 254.20 0.0M
2022-08-08 264.40 266.00 256.00 260.80 0.0M
2022-08-05 276.20 280.00 261.00 261.40 0.0M
2022-08-04 280.00 280.00 271.00 275.80 0.0M
2022-08-03 266.60 280.60 260.20 279.80 0.0M
2022-08-02 273.00 273.60 262.00 262.60 0.0M
2022-08-01 282.40 285.00 271.00 273.20 0.0M
2022-07-29 263.60 285.20 263.00 282.20 0.1M
2022-07-28 248.20 263.80 245.20 263.80 0.0M
2022-07-27 258.80 262.40 244.60 248.20 0.1M
2022-07-26 267.60 274.80 258.40 259.00 0.0M
2022-07-25 266.40 272.60 261.40 267.60 0.0M
2022-07-22 279.00 279.00 250.60 263.00 0.1M
2022-07-21 264.60 278.80 252.20 258.40 0.2M
2022-07-20 258.80 260.80 248.20 253.20 0.0M
2022-07-19 242.60 258.20 242.60 253.20 0.0M
2022-07-18 239.00 250.00 238.80 246.80 0.0M
2022-07-15 233.00 237.60 230.20 237.00 0.0M
2022-07-14 237.60 245.20 230.20 233.00 0.0M
2022-07-13 251.80 255.40 235.20 242.00 0.0M
2022-07-12 247.20 251.80 233.40 251.60 0.0M
2022-07-11 248.40 254.20 245.80 249.20 0.0M
2022-07-08 253.00 255.60 248.60 254.80 0.0M
2022-07-07 250.80 256.00 247.20 254.40 0.0M
2022-07-06 239.20 246.40 239.20 245.40 0.0M
2022-07-05 232.60 240.40 227.40 239.20 0.1M
2022-07-04 239.80 242.20 231.60 232.20 0.0M
2022-07-01 232.00 248.40 226.20 241.60 0.1M
2022-06-30 242.80 245.60 231.00 236.60 0.1M
2022-06-29 255.80 255.80 242.80 248.40 0.0M
2022-06-28 257.60 258.60 249.60 256.40 0.0M
2022-06-27 252.00 263.60 249.60 252.80 0.1M
2022-06-23 254.80 256.20 244.00 251.40 0.0M
2022-06-22 259.80 260.00 242.20 251.20 0.1M
2022-06-21 252.80 273.60 252.80 262.40 0.1M
2022-06-20 259.80 267.00 254.80 261.00 0.1M
2022-06-17 247.20 264.40 246.00 260.00 0.1M
2022-06-16 265.20 265.20 246.80 249.80 0.0M
2022-06-15 260.20 263.80 255.40 258.60 0.0M
2022-06-14 272.00 278.60 262.00 262.00 0.0M
2022-06-13 279.60 279.60 272.20 276.40 0.0M
2022-06-10 291.00 292.20 281.80 281.80 0.0M
2022-06-09 302.80 305.60 293.60 294.20 0.0M
2022-06-08 309.00 311.00 300.80 307.20 0.1M
2022-06-07 311.00 311.00 301.60 309.00 0.0M
2022-06-03 318.80 322.00 310.40 311.00 0.0M
2022-06-02 312.80 323.00 308.20 318.80 0.0M
2022-06-01 316.40 319.40 305.20 307.20 0.1M
2022-05-31 323.00 323.00 314.00 316.40 0.2M
2022-05-30 315.00 328.00 311.20 321.40 0.0M
2022-05-27 304.00 313.80 304.00 308.00 0.1M
2022-05-25 303.00 308.40 297.20 299.20 0.0M
2022-05-24 310.80 312.60 300.60 302.80 0.0M
2022-05-23 309.00 317.80 307.60 311.80 0.0M
2022-05-20 312.00 318.20 308.40 309.00 0.0M
2022-05-19 300.00 310.20 293.80 310.20 0.1M
2022-05-18 312.40 322.00 307.40 309.40 0.1M
2022-05-17 315.00 325.40 312.40 316.00 0.0M
2022-05-16 307.00 322.40 306.00 313.60 0.0M
2022-05-13 300.60 307.60 298.60 307.00 0.0M
2022-05-12 291.00 307.40 277.20 300.60 0.2M
2022-05-11 277.40 292.80 275.40 292.80 0.1M
2022-05-10 279.80 289.40 277.20 277.20 0.1M
2022-05-09 304.40 304.40 273.80 279.80 0.1M
2022-05-06 299.40 309.20 298.00 304.40 0.1M
2022-05-05 303.80 314.40 298.20 299.40 0.1M
2022-05-04 322.40 322.60 298.40 300.80 0.1M
2022-05-03 340.40 349.60 301.60 322.40 0.2M
2022-05-02 340.00 354.00 311.00 348.40 0.1M
2022-04-29 347.00 357.80 335.40 346.60 0.0M
2022-04-28 335.00 351.00 334.80 342.00 0.1M
2022-04-27 350.00 352.00 332.40 335.00 0.1M
2022-04-26 361.60 361.60 348.20 350.00 0.0M
2022-04-25 361.20 361.20 344.80 353.20 0.0M
2022-04-22 357.00 362.60 349.00 361.60 0.1M
2022-04-21 350.00 372.40 349.80 360.00 0.1M
2022-04-20 356.20 360.80 349.20 350.00 0.0M
2022-04-19 350.20 356.20 344.20 356.20 0.0M
2022-04-14 357.00 357.00 350.60 350.60 0.0M
2022-04-13 360.00 360.00 348.40 357.00 0.0M
2022-04-12 373.80 373.80 354.40 360.00 0.0M
2022-04-11 376.00 377.20 364.00 373.80 0.0M
2022-04-08 372.40 377.00 370.40 376.00 0.1M
2022-04-07 370.20 374.20 362.40 371.00 0.0M
2022-04-06 379.40 384.60 362.20 370.20 0.0M
2022-04-05 387.20 392.80 379.00 382.20 0.0M
2022-04-04 367.80 392.00 362.40 381.60 0.1M
2022-04-01 374.20 374.20 353.80 367.80 0.0M
2022-03-31 367.00 373.00 360.50 363.50 0.0M
2022-03-30 363.00 370.00 360.00 367.50 0.0M
2022-03-29 347.00 368.00 347.00 368.00 0.0M
2022-03-28 339.00 351.50 338.00 346.50 0.1M
2022-03-25 351.50 351.50 337.50 339.00 0.0M
2022-03-24 360.00 361.00 339.50 339.50 0.1M
2022-03-23 384.50 385.00 358.50 360.00 0.1M
2022-03-22 372.00 400.50 362.50 384.50 0.3M
2022-03-21 369.00 373.00 346.00 367.00 0.1M
2022-03-18 375.00 383.00 363.50 367.50 0.8M
2022-03-17 374.00 381.00 361.50 371.00 0.1M
2022-03-16 347.50 374.00 347.50 373.00 0.1M
2022-03-15 356.00 360.00 339.50 343.50 0.1M
2022-03-14 348.50 371.50 348.50 361.50 0.1M
2022-03-11 343.50 362.00 340.50 353.50 0.1M
2022-03-10 354.50 360.00 344.50 346.50 0.1M
2022-03-09 331.50 356.00 330.50 345.00 0.1M
2022-03-08 326.00 333.00 317.00 323.50 0.1M
2022-03-07 325.00 339.50 312.00 326.50 0.1M
2022-03-04 346.50 350.00 331.00 333.00 0.1M
2022-03-03 380.00 384.50 349.00 349.00 0.1M
2022-03-02 361.00 384.50 361.00 384.50 0.1M
2022-03-01 380.00 380.00 361.50 363.50 0.0M
2022-02-28 350.50 375.50 349.50 375.50 0.1M
2022-02-25 359.50 368.00 353.00 364.00 0.1M
2022-02-24 332.50 357.50 332.50 351.50 0.1M
2022-02-23 361.00 377.00 361.00 365.00 0.1M
2022-02-22 340.00 374.50 338.00 367.50 0.1M
2022-02-21 361.50 374.50 353.50 359.00 0.2M
2022-02-18 370.00 380.00 352.50 356.50 0.1M
2022-02-17 372.50 381.00 369.00 370.00 0.0M
2022-02-16 373.00 384.00 366.50 372.50 0.1M
2022-02-15 354.00 381.50 347.00 373.00 0.1M
2022-02-14 364.00 365.50 349.50 354.00 0.2M
2022-02-11 375.00 381.00 370.00 377.00 0.1M
2022-02-10 395.00 408.00 369.50 384.50 0.1M
2022-02-09 395.00 409.50 394.00 406.50 0.0M
2022-02-08 394.00 396.50 386.50 395.00 0.1M
2022-02-07 393.50 396.50 385.00 394.00 0.1M
2022-02-04 389.50 397.50 384.00 394.50 0.1M
2022-02-03 418.50 418.50 384.00 389.00 0.1M
2022-02-02 397.00 430.00 397.00 422.00 0.1M
2022-02-01 396.50 398.00 387.00 396.50 0.0M
2022-01-31 376.00 386.50 375.00 386.50 0.0M
2022-01-28 383.50 383.50 364.50 373.00 0.1M
2022-01-27 386.50 387.00 368.50 383.50 0.1M
2022-01-26 383.50 399.50 383.50 390.50 0.1M
2022-01-25 357.50 394.50 357.50 383.50 0.2M
2022-01-24 388.50 388.50 350.50 355.00 0.2M
2022-01-21 385.00 397.00 378.00 391.00 0.1M
2022-01-20 379.00 391.50 371.00 391.00 0.1M
2022-01-19 378.00 383.50 371.50 379.00 0.2M
2022-01-18 408.00 408.00 378.50 383.50 0.1M
2022-01-17 431.00 431.00 411.00 414.50 0.1M
2022-01-14 451.50 454.50 431.00 431.00 0.1M
2022-01-13 472.00 483.00 457.00 461.00 0.1M
2022-01-12 429.50 485.00 429.50 477.00 0.1M
2022-01-11 428.50 441.00 423.50 429.00 0.0M
2022-01-10 471.50 471.50 424.50 432.00 0.1M
2022-01-07 472.00 480.50 468.50 471.50 0.1M
2022-01-05 469.00 479.00 468.00 476.00 0.1M
2022-01-04 480.50 481.00 465.00 468.00 0.1M
2022-01-03 471.50 481.00 465.00 472.00 0.0M