Sensys Traffic (SGG)

SGG
🏛️ Schweden →
39.35
Letzte Aktualisierung: 2025-10-02
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 76.00 76.64 74.32 76.48 0.0M
2021-12-29 73.12 76.00 72.96 75.36 0.0M
2021-12-28 74.48 77.36 73.36 73.76 0.0M
2021-12-27 72.88 74.88 72.88 72.96 0.0M
2021-12-23 73.60 75.52 73.28 73.28 0.0M
2021-12-22 73.52 76.00 72.08 73.60 0.0M
2021-12-21 73.52 73.68 72.48 73.60 0.0M
2021-12-20 72.80 73.52 70.88 73.52 0.0M
2021-12-17 69.68 73.52 69.60 73.52 0.0M
2021-12-16 72.80 73.60 70.24 71.12 0.0M
2021-12-15 72.80 74.08 72.80 73.28 0.0M
2021-12-14 73.44 74.16 72.72 72.80 0.0M
2021-12-13 72.08 74.40 71.44 74.40 0.1M
2021-12-10 72.16 73.44 71.36 72.08 0.0M
2021-12-09 73.44 74.40 72.16 72.48 0.0M
2021-12-08 73.12 74.64 72.80 73.44 0.0M
2021-12-07 73.12 74.80 72.64 73.20 0.0M
2021-12-06 74.40 74.40 72.00 72.00 0.0M
2021-12-03 76.00 76.00 74.40 74.48 0.0M
2021-12-02 75.36 76.80 74.88 76.56 0.0M
2021-12-01 77.20 77.20 74.56 76.96 0.0M
2021-11-30 77.20 77.20 75.20 75.28 0.0M
2021-11-29 76.00 77.76 76.00 77.20 0.0M
2021-11-26 78.88 78.88 76.00 76.00 0.0M
2021-11-25 82.72 82.72 78.16 78.96 0.1M
2021-11-24 80.48 83.04 77.60 81.12 0.1M
2021-11-23 79.20 79.20 76.72 77.60 0.0M
2021-11-22 79.68 80.00 77.52 78.40 0.0M
2021-11-19 78.08 80.00 78.08 79.68 0.0M
2021-11-18 78.40 80.64 77.44 78.08 0.0M
2021-11-17 79.68 79.76 78.40 78.40 0.0M
2021-11-16 80.00 80.64 78.00 79.76 0.0M
2021-11-15 78.56 80.64 78.00 79.92 0.0M
2021-11-12 77.76 79.20 77.76 78.56 0.0M
2021-11-11 76.88 79.76 76.88 78.72 0.0M
2021-11-10 80.00 82.72 78.72 79.92 0.0M
2021-11-09 79.60 80.32 77.60 80.00 0.0M
2021-11-08 77.60 79.60 77.36 79.60 0.0M
2021-11-05 78.00 78.56 77.04 78.56 0.0M
2021-11-04 76.80 78.40 76.08 77.92 0.0M
2021-11-03 77.92 78.40 76.08 76.80 0.0M
2021-11-02 78.80 80.00 77.20 77.92 0.0M
2021-11-01 77.60 80.16 76.80 78.80 0.0M
2021-10-29 77.60 78.16 76.40 77.60 0.0M
2021-10-28 79.20 79.36 77.04 77.76 0.0M
2021-10-27 78.40 79.20 76.80 79.20 0.0M
2021-10-26 80.96 80.96 77.60 78.40 0.0M
2021-10-25 79.20 83.20 76.80 80.96 0.0M
2021-10-22 80.00 80.64 77.84 78.80 0.0M
2021-10-21 82.08 82.72 77.60 78.56 0.1M
2021-10-20 82.88 82.88 81.76 82.08 0.0M
2021-10-19 84.00 84.00 81.60 83.04 0.0M
2021-10-18 84.96 85.44 83.20 84.00 0.0M
2021-10-15 82.40 84.96 81.92 84.80 0.0M
2021-10-14 80.64 83.20 80.32 82.40 0.0M
2021-10-13 79.04 81.60 78.56 80.80 0.0M
2021-10-12 78.48 81.60 78.48 80.00 0.0M
2021-10-11 79.84 80.80 78.80 79.84 0.0M
2021-10-08 80.00 81.44 78.96 79.84 0.0M
2021-10-07 80.00 80.64 78.16 79.68 0.0M
2021-10-06 80.16 81.28 79.04 80.00 0.0M
2021-10-05 80.80 82.24 79.04 82.24 0.0M
2021-10-04 80.80 81.76 79.92 80.80 0.0M
2021-10-01 82.08 83.52 80.16 80.80 0.0M
2021-09-30 82.40 84.32 80.80 81.60 0.0M
2021-09-29 80.48 84.96 80.32 83.20 0.0M
2021-09-28 82.72 82.72 79.20 80.64 0.0M
2021-09-27 83.36 84.96 82.40 82.72 0.0M
2021-09-24 84.16 84.64 82.72 83.20 0.0M
2021-09-23 84.80 88.48 83.20 83.20 0.0M
2021-09-22 83.84 85.60 83.36 84.32 0.0M
2021-09-21 84.32 86.56 82.24 83.84 0.1M
2021-09-20 87.52 87.52 82.72 84.32 0.0M
2021-09-17 87.20 87.52 84.80 87.52 0.0M
2021-09-16 86.40 87.84 85.60 87.36 0.0M
2021-09-15 88.00 88.64 86.40 86.40 0.0M
2021-09-14 87.84 88.16 86.24 88.00 0.0M
2021-09-13 87.52 88.64 85.92 87.68 0.0M
2021-09-10 87.20 87.52 85.76 87.52 0.0M
2021-09-09 87.36 88.00 85.60 87.20 0.0M
2021-09-08 88.32 89.44 86.72 87.36 0.0M
2021-09-07 90.08 91.36 87.68 89.44 0.0M
2021-09-06 92.96 92.96 89.92 90.88 0.0M
2021-09-03 92.16 93.60 90.40 92.96 0.0M
2021-09-02 92.16 94.08 91.20 92.16 0.0M
2021-09-01 98.08 98.72 91.84 92.16 0.1M
2021-08-31 89.60 98.40 89.44 96.96 0.1M
2021-08-30 86.40 90.24 84.80 89.12 0.0M
2021-08-27 84.96 86.40 84.80 86.40 0.0M
2021-08-26 87.52 88.00 85.12 85.60 0.0M
2021-08-25 84.32 87.52 84.32 87.52 0.0M
2021-08-24 87.84 88.32 84.32 84.32 0.0M
2021-08-23 85.28 87.84 85.28 87.68 0.0M
2021-08-20 81.60 85.76 79.28 84.64 0.1M
2021-08-19 81.60 81.60 77.12 78.08 0.1M
2021-08-18 82.56 82.56 79.28 80.16 0.1M
2021-08-17 82.08 82.08 79.44 80.48 0.0M
2021-08-16 81.92 82.40 80.32 81.60 0.0M
2021-08-13 82.56 83.20 81.76 81.76 0.0M
2021-08-12 84.00 84.00 81.60 82.56 0.0M
2021-08-11 86.24 86.24 83.04 83.20 0.0M
2021-08-10 87.52 88.00 85.28 85.76 0.0M
2021-08-09 90.88 90.88 85.44 87.52 0.0M
2021-08-06 88.64 90.40 87.68 88.00 0.0M
2021-08-05 96.00 96.00 88.48 88.64 0.1M
2021-08-04 87.36 96.00 87.20 95.68 0.1M
2021-08-03 84.96 87.84 84.48 85.76 0.0M
2021-08-02 91.20 91.20 84.80 84.96 0.0M
2021-07-30 85.60 85.76 84.32 85.12 0.0M
2021-07-29 1.05 1.07 1.05 1.07 2.0M
2021-07-28 1.09 1.10 1.03 1.04 1.9M
2021-07-27 1.10 1.11 1.09 1.10 1.0M
2021-07-26 1.06 1.10 1.06 1.10 3.1M
2021-07-23 1.10 1.10 1.05 1.05 0.7M
2021-07-22 1.06 1.07 1.05 1.05 1.2M
2021-07-21 1.05 1.08 1.05 1.06 0.8M
2021-07-20 1.06 1.07 1.05 1.05 1.2M
2021-07-19 1.08 1.09 1.06 1.06 1.7M
2021-07-16 1.10 1.11 1.08 1.08 1.3M
2021-07-15 1.10 1.11 1.10 1.10 0.7M
2021-07-14 1.12 1.12 1.10 1.10 1.5M
2021-07-13 1.10 1.12 1.10 1.12 0.6M
2021-07-12 1.11 1.12 1.10 1.12 1.7M
2021-07-09 1.11 1.12 1.10 1.11 0.4M
2021-07-08 1.14 1.14 1.10 1.11 1.0M
2021-07-07 1.11 1.14 1.11 1.14 1.7M
2021-07-06 1.10 1.12 1.10 1.11 0.8M
2021-07-05 1.11 1.11 1.09 1.11 1.0M
2021-07-02 1.08 1.11 1.08 1.11 1.0M
2021-07-01 1.10 1.11 1.08 1.08 0.6M
2021-06-30 1.09 1.11 1.08 1.10 1.2M
2021-06-29 1.10 1.12 1.09 1.11 0.9M
2021-06-28 1.06 1.11 1.06 1.10 1.2M
2021-06-24 1.06 1.08 1.06 1.06 2.2M
2021-06-23 1.08 1.08 1.06 1.06 1.1M
2021-06-22 1.08 1.08 1.05 1.07 3.4M
2021-06-21 1.12 1.12 1.07 1.07 1.7M
2021-06-18 1.10 1.12 1.09 1.12 1.2M
2021-06-17 1.12 1.12 1.09 1.10 1.3M
2021-06-16 1.11 1.13 1.09 1.12 1.6M
2021-06-15 1.12 1.13 1.11 1.11 1.4M
2021-06-14 1.12 1.14 1.12 1.13 1.2M
2021-06-11 1.15 1.15 1.12 1.13 0.4M
2021-06-10 1.12 1.15 1.11 1.13 2.2M
2021-06-09 1.13 1.14 1.12 1.12 1.0M
2021-06-08 1.13 1.13 1.12 1.13 1.1M
2021-06-07 1.15 1.17 1.12 1.13 1.5M
2021-06-04 1.12 1.15 1.12 1.15 1.2M
2021-06-03 1.14 1.16 1.11 1.12 3.1M
2021-06-02 1.19 1.19 1.14 1.14 2.3M
2021-06-01 1.18 1.19 1.17 1.19 1.0M
2021-05-31 1.16 1.18 1.15 1.18 1.0M
2021-05-28 1.18 1.18 1.16 1.16 1.2M
2021-05-27 1.16 1.18 1.15 1.16 1.1M
2021-05-26 1.16 1.17 1.14 1.15 1.5M
2021-05-25 1.22 1.22 1.16 1.16 1.7M
2021-05-24 1.21 1.22 1.18 1.20 3.5M
2021-05-21 1.24 1.24 1.18 1.21 2.5M
2021-05-20 1.18 1.24 1.16 1.23 2.0M
2021-05-19 1.19 1.19 1.15 1.18 2.3M
2021-05-18 1.11 1.18 1.10 1.18 2.8M
2021-05-17 1.10 1.14 1.10 1.11 1.6M
2021-05-14 1.12 1.13 1.10 1.10 2.8M
2021-05-12 1.11 1.13 1.11 1.12 1.2M
2021-05-11 1.14 1.16 1.10 1.10 5.8M
2021-05-10 1.16 1.17 1.14 1.14 2.2M
2021-05-07 1.18 1.18 1.15 1.16 3.4M
2021-05-06 1.20 1.21 1.17 1.17 2.6M
2021-05-05 1.19 1.22 1.19 1.21 1.8M
2021-05-04 1.21 1.22 1.18 1.18 3.9M
2021-05-03 1.22 1.25 1.21 1.22 1.4M
2021-04-30 1.24 1.24 1.22 1.22 1.0M
2021-04-29 1.24 1.25 1.23 1.23 2.8M
2021-04-28 1.27 1.27 1.22 1.23 4.5M
2021-04-27 1.30 1.32 1.22 1.26 18.4M
2021-04-26 1.33 1.38 1.33 1.38 3.3M
2021-04-23 1.33 1.35 1.32 1.33 1.2M
2021-04-22 1.30 1.33 1.30 1.33 0.7M
2021-04-21 1.32 1.32 1.30 1.30 2.1M
2021-04-20 1.36 1.36 1.32 1.32 1.9M
2021-04-19 1.32 1.36 1.32 1.34 2.0M
2021-04-16 1.33 1.34 1.32 1.33 1.3M
2021-04-15 1.32 1.33 1.32 1.33 1.5M
2021-04-14 1.33 1.34 1.32 1.32 1.5M
2021-04-13 1.33 1.34 1.33 1.33 3.1M
2021-04-12 1.35 1.36 1.33 1.33 2.0M
2021-04-09 1.36 1.37 1.33 1.35 2.9M
2021-04-08 1.38 1.38 1.35 1.35 2.4M
2021-04-07 1.38 1.40 1.36 1.38 1.1M
2021-04-06 1.35 1.40 1.34 1.38 2.2M
2021-04-01 1.35 1.36 1.33 1.35 1.2M
2021-03-31 1.33 1.35 1.33 1.35 3.8M
2021-03-30 1.34 1.34 1.32 1.33 1.1M
2021-03-29 1.33 1.37 1.32 1.34 2.8M
2021-03-26 1.32 1.34 1.31 1.33 1.3M
2021-03-25 1.34 1.34 1.31 1.32 1.8M
2021-03-24 1.32 1.34 1.32 1.33 1.6M
2021-03-23 1.35 1.35 1.31 1.32 2.7M
2021-03-22 1.38 1.38 1.33 1.35 2.1M
2021-03-19 1.34 1.36 1.32 1.36 2.2M
2021-03-18 1.36 1.37 1.34 1.34 1.3M
2021-03-17 1.36 1.37 1.34 1.36 1.5M
2021-03-16 1.36 1.37 1.35 1.36 2.5M
2021-03-15 1.38 1.38 1.35 1.36 1.5M
2021-03-12 1.38 1.38 1.36 1.38 1.9M
2021-03-11 1.36 1.39 1.36 1.38 1.7M
2021-03-10 1.35 1.37 1.35 1.36 3.1M
2021-03-09 1.35 1.38 1.33 1.37 2.5M
2021-03-08 1.35 1.35 1.33 1.35 1.5M
2021-03-05 1.38 1.38 1.33 1.34 3.4M
2021-03-04 1.36 1.38 1.35 1.36 3.8M
2021-03-03 1.39 1.39 1.35 1.38 3.2M
2021-03-02 1.39 1.41 1.36 1.37 4.2M
2021-03-01 1.39 1.41 1.38 1.39 4.2M
2021-02-26 1.35 1.40 1.32 1.38 10.2M
2021-02-25 1.40 1.45 1.31 1.36 25.2M
2021-02-24 1.45 1.49 1.43 1.49 3.6M
2021-02-23 1.49 1.49 1.42 1.45 3.8M
2021-02-22 1.43 1.49 1.42 1.49 4.8M
2021-02-19 1.40 1.43 1.39 1.43 2.9M
2021-02-18 1.40 1.41 1.38 1.40 1.9M
2021-02-17 1.42 1.42 1.39 1.40 2.3M
2021-02-16 1.42 1.43 1.41 1.42 3.4M
2021-02-15 1.41 1.43 1.40 1.42 2.1M
2021-02-12 1.37 1.42 1.35 1.41 4.9M
2021-02-11 1.39 1.41 1.33 1.37 16.4M
2021-02-10 1.42 1.42 1.38 1.39 1.3M
2021-02-09 1.40 1.41 1.38 1.40 1.9M
2021-02-08 1.42 1.42 1.39 1.39 2.2M
2021-02-05 1.40 1.43 1.40 1.42 2.0M
2021-02-04 1.44 1.44 1.39 1.40 3.5M
2021-02-03 1.40 1.44 1.40 1.44 2.1M
2021-02-02 1.40 1.44 1.39 1.40 2.3M
2021-02-01 1.41 1.42 1.39 1.40 2.8M
2021-01-29 1.40 1.43 1.38 1.41 2.5M
2021-01-28 1.43 1.43 1.36 1.40 5.3M
2021-01-27 1.48 1.49 1.41 1.42 4.3M
2021-01-26 1.46 1.48 1.43 1.47 7.2M
2021-01-25 1.49 1.51 1.45 1.46 6.2M
2021-01-22 1.53 1.53 1.48 1.49 8.7M
2021-01-21 1.51 1.51 1.46 1.47 5.6M
2021-01-20 1.50 1.52 1.48 1.50 3.6M
2021-01-19 1.47 1.53 1.47 1.48 4.4M
2021-01-18 1.52 1.54 1.47 1.47 7.5M
2021-01-15 1.56 1.56 1.51 1.52 6.4M
2021-01-14 1.63 1.66 1.52 1.56 15.5M
2021-01-13 1.63 1.65 1.62 1.65 3.6M
2021-01-12 1.62 1.64 1.61 1.63 4.6M
2021-01-11 1.67 1.67 1.63 1.64 3.5M
2021-01-08 1.69 1.70 1.66 1.67 4.4M
2021-01-07 1.68 1.71 1.67 1.69 4.1M
2021-01-05 1.67 1.69 1.66 1.67 2.2M
2021-01-04 1.66 1.70 1.66 1.67 5.0M