Sectra AB (SECTb)

SECTb
🏛️ Schweden →
309.40
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 148.23 150.44 146.97 146.97 0.1M
2022-12-29 146.20 148.98 145.27 148.81 0.1M
2022-12-28 151.59 151.59 146.20 146.71 0.1M
2022-12-27 148.81 151.12 146.99 150.03 0.1M
2022-12-23 147.76 149.65 146.83 148.82 0.1M
2022-12-22 147.86 150.94 146.97 147.76 0.1M
2022-12-21 145.31 148.21 143.08 147.86 0.1M
2022-12-20 141.65 146.30 140.47 143.79 0.2M
2022-12-19 140.59 146.14 139.72 145.23 0.3M
2022-12-16 162.24 162.24 139.74 140.37 0.5M
2022-12-15 172.45 173.12 162.93 163.46 0.2M
2022-12-14 176.14 177.05 172.41 175.10 0.2M
2022-12-13 173.30 178.71 168.30 177.05 0.3M
2022-12-12 174.82 175.87 168.70 173.67 0.2M
2022-12-09 174.92 176.91 171.36 174.84 0.3M
2022-12-08 174.82 177.11 170.57 174.68 0.1M
2022-12-07 171.28 176.18 168.12 174.84 0.1M
2022-12-06 175.87 175.91 168.91 169.88 0.2M
2022-12-05 173.44 177.78 172.51 176.76 0.2M
2022-12-02 168.10 173.75 167.95 173.44 0.2M
2022-12-01 172.77 173.32 167.71 170.69 0.2M
2022-11-30 168.30 172.67 166.50 168.04 1.0M
2022-11-29 169.47 169.96 166.07 166.84 0.1M
2022-11-28 167.91 169.63 165.02 168.10 0.1M
2022-11-25 174.03 174.82 168.62 169.39 0.1M
2022-11-24 172.35 174.03 166.35 173.46 0.1M
2022-11-23 167.77 173.34 166.17 173.34 0.2M
2022-11-22 162.47 168.70 161.68 166.92 0.5M
2022-11-21 167.02 167.91 156.15 163.26 0.2M
2022-11-18 165.04 169.39 161.09 167.02 0.1M
2022-11-17 166.52 169.88 163.86 165.04 0.4M
2022-11-16 165.54 168.50 160.70 166.23 0.1M
2022-11-15 167.91 171.17 163.46 165.93 0.1M
2022-11-14 162.67 167.61 161.19 166.03 0.1M
2022-11-11 158.03 162.18 154.77 162.18 0.1M
2022-11-10 146.28 157.44 142.42 157.44 0.1M
2022-11-09 146.38 146.87 142.92 146.28 0.1M
2022-11-08 133.34 146.97 133.34 145.78 0.1M
2022-11-07 139.07 140.84 137.29 140.55 0.2M
2022-11-04 143.21 145.39 137.88 139.07 0.1M
2022-11-03 145.78 146.97 143.21 143.51 0.1M
2022-11-02 147.66 149.93 142.72 147.36 0.1M
2022-11-01 145.09 148.75 145.09 146.28 0.1M
2022-10-31 147.46 147.46 143.31 144.60 0.1M
2022-10-28 145.09 147.46 141.44 146.18 0.1M
2022-10-27 145.19 146.77 141.83 145.68 0.1M
2022-10-26 143.12 144.40 140.15 143.91 0.1M
2022-10-25 135.31 143.12 134.82 143.12 0.1M
2022-10-24 132.35 136.70 131.56 136.70 0.1M
2022-10-21 128.89 132.45 128.70 132.35 0.1M
2022-10-20 127.51 130.47 126.13 130.08 0.1M
2022-10-19 134.82 134.82 127.21 127.61 0.1M
2022-10-18 133.34 134.52 130.67 133.34 0.1M
2022-10-17 129.39 132.25 128.79 130.67 0.1M
2022-10-14 127.61 132.35 127.51 130.77 0.1M
2022-10-13 122.47 126.23 119.61 126.23 0.1M
2022-10-12 124.55 127.10 122.89 124.09 0.1M
2022-10-11 123.46 127.67 122.24 124.55 0.1M
2022-10-10 128.38 128.38 122.75 123.01 0.1M
2022-10-07 128.29 130.64 125.74 126.72 0.1M
2022-10-06 125.35 131.03 125.25 130.64 0.2M
2022-10-05 128.78 128.78 124.27 125.25 0.1M
2022-10-04 120.94 128.78 120.55 128.78 0.1M
2022-10-03 122.02 122.21 115.25 120.55 0.2M
2022-09-30 115.06 122.51 114.86 122.02 0.1M
2022-09-29 118.10 118.10 114.27 116.04 0.1M
2022-09-28 117.41 118.49 111.43 118.19 0.2M
2022-09-27 120.45 122.21 116.53 117.12 0.2M
2022-09-26 120.15 122.51 119.47 120.45 0.1M
2022-09-23 118.29 121.13 117.41 120.15 0.1M
2022-09-22 123.19 123.68 118.29 118.29 0.1M
2022-09-21 120.55 125.94 119.86 124.96 0.1M
2022-09-20 124.86 125.84 120.94 122.21 0.1M
2022-09-19 120.35 125.64 119.66 123.68 0.1M
2022-09-16 123.98 123.98 120.64 122.21 0.1M
2022-09-15 126.72 127.70 122.31 122.60 0.1M
2022-09-14 127.31 128.78 125.45 126.82 0.1M
2022-09-13 133.09 136.03 127.01 127.31 0.2M
2022-09-12 129.17 132.89 127.50 132.80 0.1M
2022-09-09 126.52 129.37 125.74 129.17 0.1M
2022-09-08 127.31 129.87 123.48 128.10 0.1M
2022-09-07 130.17 130.36 127.12 127.41 0.1M
2022-09-06 129.18 134.69 128.89 131.94 0.1M
2022-09-05 130.36 132.92 127.21 131.25 0.3M
2022-09-02 151.52 153.39 127.61 135.77 0.5M
2022-09-01 156.44 156.73 149.65 150.14 0.1M
2022-08-31 157.62 159.68 154.27 156.63 0.2M
2022-08-30 155.85 159.09 155.75 157.52 0.1M
2022-08-29 153.39 157.12 151.71 155.85 0.2M
2022-08-26 164.01 165.78 155.35 155.94 0.1M
2022-08-25 163.62 166.77 162.24 164.01 0.1M
2022-08-24 163.03 164.90 157.03 163.13 0.2M
2022-08-23 166.47 168.64 164.41 165.49 0.1M
2022-08-22 171.19 172.18 166.67 167.26 0.1M
2022-08-19 174.93 174.93 169.91 171.19 0.1M
2022-08-18 175.13 176.21 173.06 175.13 0.1M
2022-08-17 175.23 179.16 173.36 175.13 0.3M
2022-08-16 175.23 179.75 170.31 175.13 0.3M
2022-08-15 174.15 178.18 172.77 175.23 0.1M
2022-08-12 174.64 177.10 172.18 173.56 0.1M
2022-08-11 176.70 180.25 174.05 175.62 0.1M
2022-08-10 176.80 179.06 171.29 176.70 0.1M
2022-08-09 181.72 181.72 175.92 176.80 0.1M
2022-08-08 176.41 181.52 176.41 178.28 0.1M
2022-08-05 183.49 184.77 176.31 176.41 0.1M
2022-08-04 182.02 184.67 179.66 183.39 0.0M
2022-08-03 175.13 181.13 173.56 180.54 0.1M
2022-08-02 183.00 183.49 171.98 175.13 0.1M
2022-08-01 183.49 186.84 181.03 182.80 0.1M
2022-07-29 177.69 183.89 177.59 182.90 0.1M
2022-07-28 176.11 177.69 173.65 177.69 0.1M
2022-07-27 171.78 175.33 169.03 174.15 0.1M
2022-07-26 172.18 174.83 168.54 171.19 0.1M
2022-07-25 171.10 173.56 169.13 171.00 0.1M
2022-07-22 167.26 172.37 164.31 171.10 0.1M
2022-07-21 161.45 167.36 159.58 167.26 0.1M
2022-07-20 159.39 162.83 158.90 160.37 0.1M
2022-07-19 158.40 159.29 153.98 158.99 0.1M
2022-07-18 156.53 158.99 154.47 158.40 0.1M
2022-07-15 152.50 155.94 146.70 155.85 0.1M
2022-07-14 150.43 154.07 148.76 149.75 0.1M
2022-07-13 154.96 156.14 147.78 150.43 0.1M
2022-07-12 154.47 154.47 150.43 153.19 0.1M
2022-07-11 149.84 155.55 148.27 153.88 0.1M
2022-07-08 149.06 150.43 145.71 149.84 0.1M
2022-07-07 148.17 150.63 145.12 149.06 0.1M
2022-07-06 140.89 146.01 140.79 145.12 0.1M
2022-07-05 138.43 142.27 137.45 140.89 0.1M
2022-07-04 139.91 140.79 137.74 138.43 0.1M
2022-07-01 136.56 141.38 133.81 139.91 0.1M
2022-06-30 134.79 135.18 128.89 135.18 0.2M
2022-06-29 131.54 135.77 130.36 134.00 0.1M
2022-06-28 131.84 135.38 131.05 133.61 0.1M
2022-06-27 129.67 133.12 127.81 133.12 0.1M
2022-06-23 128.89 128.89 123.08 126.53 0.1M
2022-06-22 127.51 128.59 122.49 127.81 0.1M
2022-06-21 127.90 132.82 126.23 127.51 0.1M
2022-06-20 126.43 130.36 126.03 128.69 0.1M
2022-06-17 121.90 129.08 121.90 126.43 0.5M
2022-06-16 132.53 132.53 121.11 121.90 0.1M
2022-06-15 128.99 130.26 124.46 128.79 0.2M
2022-06-14 131.74 132.92 127.90 128.59 0.2M
2022-06-13 129.87 131.25 126.43 130.46 0.2M
2022-06-10 136.46 136.66 129.87 129.97 0.2M
2022-06-09 142.96 142.96 135.68 136.46 0.2M
2022-06-08 137.74 142.96 137.74 142.96 0.2M
2022-06-07 140.99 142.96 135.58 137.64 0.3M
2022-06-03 147.19 151.22 137.94 141.87 0.4M
2022-06-02 140.69 144.14 138.33 143.84 0.7M
2022-06-01 138.63 140.89 134.20 139.71 0.3M
2022-05-31 139.71 142.07 137.25 140.30 0.5M
2022-05-30 130.26 138.53 130.26 137.74 0.2M
2022-05-27 122.10 131.54 121.71 130.26 0.3M
2022-05-25 127.02 128.89 120.13 120.33 0.1M
2022-05-24 128.89 130.26 125.74 127.02 0.1M
2022-05-23 131.35 134.59 127.31 128.89 0.1M
2022-05-20 130.76 132.43 128.00 130.46 0.1M
2022-05-19 123.18 128.69 121.80 128.00 0.2M
2022-05-18 124.66 127.21 120.52 123.18 0.2M
2022-05-17 124.95 127.21 123.77 124.66 0.1M
2022-05-16 122.98 125.35 121.02 124.95 0.2M
2022-05-13 120.03 122.10 117.47 122.10 0.2M
2022-05-12 117.87 117.87 112.65 117.28 0.2M
2022-05-11 112.65 118.46 110.49 118.46 0.6M
2022-05-10 109.60 115.21 109.60 112.65 0.4M
2022-05-09 114.62 114.82 110.49 110.59 0.5M
2022-05-06 114.62 115.01 111.67 114.62 0.7M
2022-05-05 120.03 122.10 114.92 115.21 0.2M
2022-05-04 121.21 121.21 115.70 117.28 0.3M
2022-05-03 118.06 120.43 115.61 120.43 0.3M
2022-05-02 122.79 122.79 112.46 116.69 0.2M
2022-04-29 124.66 126.43 122.49 122.79 0.1M
2022-04-28 122.98 123.97 121.90 123.28 0.2M
2022-04-27 125.54 127.41 121.71 122.49 0.2M
2022-04-26 130.86 131.05 125.54 125.54 0.2M
2022-04-25 133.31 133.31 128.59 130.66 0.1M
2022-04-22 138.33 138.33 133.51 134.10 0.1M
2022-04-21 140.10 142.37 138.33 138.92 0.1M
2022-04-20 140.79 142.17 138.23 140.10 0.1M
2022-04-19 142.27 142.27 137.35 140.79 0.1M
2022-04-14 141.97 142.37 139.22 142.27 0.1M
2022-04-13 145.12 145.12 139.71 141.97 0.1M
2022-04-12 139.02 144.14 136.96 142.76 0.2M
2022-04-11 150.53 150.53 140.30 140.60 0.1M
2022-04-08 150.63 152.01 146.01 149.94 0.1M
2022-04-07 150.63 151.12 146.99 149.16 0.1M
2022-04-06 150.63 153.39 146.50 147.88 0.2M
2022-04-05 148.66 154.86 148.66 150.63 0.2M
2022-04-04 144.33 149.16 142.56 148.37 0.2M
2022-04-01 142.46 145.71 141.09 143.84 0.1M
2022-03-31 145.51 146.01 140.69 142.37 0.1M
2022-03-30 145.32 146.11 139.41 144.73 0.1M
2022-03-29 140.99 146.11 140.89 145.32 0.2M
2022-03-28 137.74 142.46 137.74 140.99 0.1M
2022-03-25 137.05 140.50 135.28 136.86 0.3M
2022-03-24 137.55 138.14 133.81 134.59 0.1M
2022-03-23 141.87 143.35 135.68 137.55 0.1M
2022-03-22 145.71 145.71 139.61 141.48 0.1M
2022-03-21 144.53 146.40 143.15 145.71 0.1M
2022-03-18 141.48 144.92 138.33 144.53 0.3M
2022-03-17 137.64 142.46 136.76 141.48 0.2M
2022-03-16 127.41 136.17 125.44 136.17 0.3M
2022-03-15 125.44 128.89 122.30 125.44 0.3M
2022-03-14 124.95 130.26 119.64 127.21 0.3M
2022-03-11 123.08 129.38 119.15 125.64 0.3M
2022-03-10 125.94 131.35 122.00 125.35 0.5M
2022-03-09 135.77 147.48 120.13 126.33 0.9M
2022-03-08 145.91 150.83 141.48 143.06 0.3M
2022-03-07 146.60 151.32 139.61 145.91 0.3M
2022-03-04 143.65 149.16 142.56 146.99 0.2M
2022-03-03 149.25 151.02 145.22 145.81 0.2M
2022-03-02 143.74 150.14 143.74 148.96 0.2M
2022-03-01 148.76 149.84 142.56 147.48 0.2M
2022-02-28 142.66 149.35 140.99 149.06 0.2M
2022-02-25 140.40 145.81 138.82 144.33 0.2M
2022-02-24 134.20 141.48 130.76 140.40 0.2M
2022-02-23 140.99 143.55 139.71 139.71 0.1M
2022-02-22 132.82 142.37 130.36 140.99 0.2M
2022-02-21 142.17 143.25 134.10 134.10 0.2M
2022-02-18 143.65 143.65 140.20 142.17 0.3M
2022-02-17 143.45 146.20 142.86 143.65 0.4M
2022-02-16 140.89 143.84 139.41 142.76 0.7M
2022-02-15 136.27 143.06 136.17 140.79 0.2M
2022-02-14 139.81 139.81 132.33 137.15 0.2M
2022-02-11 144.92 147.09 141.58 143.74 0.3M
2022-02-10 150.14 151.02 142.66 145.91 0.1M
2022-02-09 143.45 150.43 143.15 150.04 0.1M
2022-02-08 147.19 147.29 143.65 144.73 0.2M
2022-02-07 144.63 147.19 141.38 147.19 0.1M
2022-02-04 148.86 151.71 141.97 144.24 0.1M
2022-02-03 154.27 154.27 147.09 148.76 0.1M
2022-02-02 155.65 158.11 153.98 154.47 0.1M
2022-02-01 152.99 153.98 150.83 153.98 0.1M
2022-01-31 148.37 152.01 147.68 150.04 0.2M
2022-01-28 144.14 146.11 142.17 145.51 0.2M
2022-01-27 138.73 144.83 137.05 144.14 0.3M
2022-01-26 137.15 144.04 136.86 143.25 0.3M
2022-01-25 141.87 144.83 136.27 136.27 0.3M
2022-01-24 149.35 149.35 139.41 141.09 0.3M
2022-01-21 153.88 153.88 147.48 149.45 0.5M
2022-01-20 153.29 155.94 148.66 155.45 0.4M
2022-01-19 153.48 155.35 150.53 151.52 0.3M
2022-01-18 164.01 164.01 152.30 153.68 0.2M
2022-01-17 165.59 166.86 161.75 164.31 0.2M
2022-01-14 169.23 169.52 163.32 165.59 0.2M
2022-01-13 176.51 176.51 168.54 170.31 0.2M
2022-01-12 179.56 179.56 172.96 176.51 0.1M
2022-01-11 174.34 179.26 173.56 177.98 0.1M
2022-01-10 182.51 183.00 173.46 175.33 0.2M
2022-01-07 189.89 191.46 180.25 182.11 0.2M
2022-01-05 193.92 195.59 189.40 191.46 0.1M
2022-01-04 198.55 199.53 192.64 193.82 0.3M
2022-01-03 196.77 200.71 194.31 198.15 0.2M