SHT Smart HighTech AB (SHTb)

SHTb
🏛️ Schweden →
18.58
Letzte Aktualisierung: 2025-09-26
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
2024-12-30 23.90 23.90 20.70 20.70 0.1M
2024-12-27 21.20 23.00 19.55 21.00 0.0M
2024-12-23 20.50 21.60 20.50 20.80 0.0M
2024-12-20 20.10 21.00 19.85 20.50 0.1M
2024-12-19 20.90 20.90 20.00 20.00 0.1M
2024-12-18 21.80 21.80 20.10 20.70 0.1M
2024-12-17 22.10 22.40 20.50 20.80 1.9M
2024-12-16 22.40 24.20 22.40 23.40 0.0M
2024-12-13 22.80 22.80 22.00 22.40 0.0M
2024-12-12 22.00 22.90 21.40 22.80 0.0M
2024-12-11 22.50 22.80 21.70 22.50 0.0M
2024-12-10 22.80 23.00 22.00 22.50 0.0M
2024-12-09 23.40 23.90 22.60 22.80 0.0M
2024-12-06 23.50 24.70 23.00 23.40 0.0M
2024-12-05 24.10 24.30 23.40 23.90 0.1M
2024-12-04 24.60 25.50 24.00 24.50 0.1M
2024-12-03 25.80 25.80 24.60 24.60 0.1M
2024-12-02 26.40 27.00 25.00 25.60 0.1M
2024-11-29 24.90 26.70 24.50 26.40 0.1M
2024-11-28 25.50 25.50 23.10 24.90 0.1M
2024-11-27 21.00 26.80 20.30 25.80 0.2M
2024-11-26 21.40 22.00 20.70 21.00 0.0M
2024-11-25 21.80 21.80 21.00 21.40 0.1M
2024-11-22 19.10 22.40 19.10 21.20 0.1M
2024-11-21 18.10 19.60 18.10 19.50 0.0M
2024-11-20 19.45 19.45 18.80 19.30 0.0M
2024-11-19 18.65 19.30 18.65 19.00 0.0M
2024-11-18 18.85 19.10 18.00 18.65 0.0M
2024-11-15 16.05 20.20 15.80 19.30 0.1M
2024-11-14 16.20 16.25 15.55 16.25 0.1M
2024-11-13 16.90 16.90 16.00 16.70 0.1M
2024-11-12 18.40 18.65 16.05 17.25 0.1M
2024-11-11 18.35 18.80 17.80 18.25 0.1M
2024-11-08 18.65 19.80 18.00 18.90 0.0M
2024-11-07 19.00 19.55 18.10 19.55 0.1M
2024-11-06 20.10 20.30 18.85 18.85 0.0M
2024-11-05 20.20 20.50 19.55 20.50 0.0M
2024-11-04 20.30 20.40 19.50 19.85 0.0M
2024-11-01 19.60 21.30 19.60 20.10 0.0M
2024-10-31 20.00 20.90 19.20 20.00 0.0M
2024-10-30 20.20 20.50 19.95 20.30 0.0M
2024-10-29 20.10 21.00 19.70 20.40 0.0M
2024-10-28 20.60 20.80 20.00 20.10 0.0M
2024-10-25 21.00 21.10 20.30 20.90 0.0M
2024-10-24 20.50 20.90 20.50 20.70 0.0M
2024-10-23 21.00 21.30 20.40 20.90 0.0M
2024-10-22 20.80 20.90 20.40 20.90 0.0M
2024-10-21 21.60 22.20 20.40 20.80 0.0M
2024-10-18 20.80 21.50 20.50 21.10 0.0M
2024-10-17 21.00 21.60 20.70 21.20 0.0M
2024-10-16 20.80 21.80 20.70 21.00 0.0M
2024-10-15 20.80 21.30 20.50 20.80 0.0M
2024-10-14 21.70 22.00 20.30 21.40 0.0M
2024-10-11 22.80 23.00 21.30 21.70 0.1M
2024-10-10 22.00 23.20 21.50 21.80 0.1M
2024-10-09 21.30 21.40 20.50 21.00 0.0M
2024-10-08 21.50 21.50 19.85 21.40 0.0M
2024-10-07 21.50 21.60 20.30 21.00 0.0M
2024-10-04 21.10 21.70 19.85 21.60 0.0M
2024-10-03 21.70 21.70 20.00 21.10 0.0M
2024-10-02 20.10 20.90 20.10 20.40 0.0M
2024-10-01 20.80 21.70 20.60 20.90 0.0M
2024-09-30 21.60 22.10 20.60 20.70 0.1M
2024-09-27 21.30 22.20 21.10 21.60 0.0M
2024-09-26 21.70 21.70 21.10 21.40 0.0M
2024-09-25 21.30 21.90 21.00 21.40 0.0M
2024-09-24 21.40 21.80 20.80 21.30 0.0M
2024-09-23 21.10 21.80 21.00 21.40 0.0M
2024-09-20 21.70 21.70 21.00 21.30 0.0M
2024-09-19 21.70 21.90 21.00 21.70 0.0M
2024-09-18 21.60 22.10 21.10 21.70 0.0M
2024-09-17 22.60 22.60 21.40 21.70 0.0M
2024-09-16 22.80 22.90 21.50 21.90 0.0M
2024-09-13 21.90 22.80 21.40 22.70 0.1M
2024-09-12 22.20 22.20 21.20 21.90 0.0M
2024-09-11 21.30 21.80 21.20 21.70 0.0M
2024-09-10 20.60 21.70 20.50 21.30 0.0M
2024-09-09 21.00 22.00 20.90 21.60 0.0M
2024-09-06 21.20 21.20 20.30 21.00 0.1M
2024-09-05 22.40 22.40 20.10 21.10 0.0M
2024-09-04 20.30 20.60 19.95 20.60 0.1M
2024-09-03 22.50 22.50 20.20 20.60 0.0M
2024-09-02 21.80 21.80 20.90 21.70 0.0M
2024-08-30 21.50 22.90 20.70 21.10 0.0M
2024-08-29 21.70 22.30 21.20 21.50 0.0M
2024-08-28 22.60 22.60 21.40 21.70 0.0M
2024-08-27 22.70 23.10 21.60 22.60 0.1M
2024-08-26 23.00 23.80 22.40 22.70 0.0M
2024-08-23 22.00 23.00 20.60 22.70 0.1M
2024-08-22 21.10 22.50 20.50 21.90 0.0M
2024-08-21 21.80 21.90 20.70 21.10 0.1M
2024-08-20 22.40 22.40 20.90 21.80 0.0M
2024-08-19 20.90 22.50 20.60 22.30 0.1M
2024-08-16 22.00 22.20 20.20 20.80 0.1M
2024-08-15 22.00 22.60 21.10 21.90 0.0M
2024-08-14 23.00 23.00 21.30 22.00 0.0M
2024-08-13 22.10 23.10 21.20 22.00 0.1M
2024-08-12 24.90 24.90 22.40 22.60 0.0M
2024-08-09 25.20 25.20 23.00 23.00 0.0M
2024-08-08 22.90 24.60 22.60 23.40 0.1M
2024-08-07 22.00 23.30 22.00 23.30 0.1M
2024-08-06 21.10 22.90 21.10 22.00 0.1M
2024-08-05 21.00 21.40 19.95 21.10 0.4M
2024-08-02 24.20 24.20 22.50 22.70 0.2M
2024-08-01 25.20 25.20 23.70 24.20 0.0M
2024-07-31 25.60 25.60 24.30 25.20 0.1M
2024-07-30 26.60 26.60 25.30 25.60 0.0M
2024-07-29 27.00 27.00 25.20 25.90 0.1M
2024-07-26 26.90 27.60 25.20 26.00 0.0M
2024-07-25 27.00 27.00 25.80 26.20 0.0M
2024-07-24 26.60 27.50 26.30 27.40 0.0M
2024-07-23 25.40 27.00 25.40 26.70 0.1M
2024-07-22 26.10 28.00 24.00 25.40 0.2M
2024-07-19 25.00 26.50 24.00 24.70 0.1M
2024-07-18 26.90 26.90 24.90 24.90 0.1M
2024-07-17 28.00 28.80 25.40 26.90 0.1M
2024-07-16 24.60 27.80 24.40 26.90 0.3M
2024-07-15 22.40 24.70 22.30 24.30 0.3M
2024-07-12 21.20 21.80 20.70 21.80 0.1M
2024-07-11 19.50 20.90 19.50 20.80 0.1M
2024-07-10 21.30 21.80 20.00 20.00 0.1M
2024-07-09 21.60 22.20 20.60 21.30 0.1M
2024-07-08 21.70 22.20 20.10 21.60 0.2M
2024-07-05 21.20 22.10 21.10 21.70 0.1M
2024-07-04 22.20 22.20 21.30 21.80 0.1M
2024-07-03 21.80 22.20 21.50 22.20 0.1M
2024-07-02 21.80 22.20 20.60 21.80 0.2M
2024-07-01 24.00 24.40 21.70 22.00 0.5M
2024-06-28 24.30 24.40 23.00 23.70 0.2M
2024-06-27 23.00 25.50 22.90 24.30 1.2M
2024-06-26 25.80 26.90 25.50 26.80 0.0M
2024-06-25 26.00 28.90 25.50 25.80 0.0M
2024-06-24 26.50 27.80 26.00 26.00 0.0M
2024-06-20 27.10 28.60 25.90 26.50 0.0M
2024-06-19 27.20 27.90 25.30 27.50 0.0M
2024-06-18 26.70 26.90 25.40 26.00 0.0M
2024-06-17 25.20 27.30 25.20 26.70 0.0M
2024-06-14 25.00 25.60 23.90 25.20 0.1M
2024-06-13 25.00 26.30 24.20 25.80 0.0M
2024-06-12 24.80 24.90 24.20 24.90 0.0M
2024-06-11 26.70 27.00 24.40 24.90 0.1M
2024-06-10 27.70 28.00 26.20 26.70 0.0M
2024-06-07 27.90 28.50 27.40 27.70 0.0M
2024-06-05 29.00 29.00 27.50 27.90 0.0M
2024-06-04 28.50 28.50 27.30 28.40 0.0M
2024-06-03 28.30 29.00 27.00 28.00 0.0M
2024-05-31 27.00 28.30 27.00 28.30 0.0M
2024-05-30 26.80 27.90 26.40 27.00 0.0M
2024-05-29 27.80 27.80 25.60 26.80 0.0M
2024-05-28 27.70 27.90 26.80 27.40 0.0M
2024-05-27 26.40 27.30 26.10 27.20 0.0M
2024-05-24 25.00 26.60 24.30 25.90 0.0M
2024-05-23 25.70 25.80 24.10 25.00 0.0M
2024-05-22 23.60 24.90 23.60 24.90 0.0M
2024-05-21 24.10 24.50 23.30 23.60 0.0M
2024-05-20 24.70 25.70 23.30 24.00 0.0M
2024-05-17 24.10 25.00 23.10 24.70 0.1M
2024-05-16 23.00 24.40 22.90 23.50 0.0M
2024-05-15 24.00 24.70 22.00 23.30 0.1M
2024-05-14 23.50 24.60 22.40 24.00 0.1M
2024-05-13 23.20 23.90 22.30 23.50 0.2M
2024-05-10 25.30 29.30 22.90 23.30 0.4M
2024-05-08 23.50 23.50 22.30 22.80 0.0M
2024-05-07 23.00 23.50 22.10 23.50 0.0M
2024-05-06 24.90 24.90 21.70 23.40 0.0M
2024-05-03 24.80 25.90 23.10 25.00 0.0M
2024-05-02 23.90 27.20 23.60 24.80 0.0M
2024-04-30 25.10 26.80 22.60 23.90 0.1M
2024-04-29 28.70 29.60 26.20 27.40 0.0M
2024-04-26 26.40 28.30 23.50 28.30 0.1M
2024-04-25 29.00 29.00 27.80 28.00 0.0M
2024-04-24 27.50 29.70 27.50 29.00 0.0M
2024-04-23 27.70 28.20 26.20 27.50 0.1M
2024-04-22 28.40 32.40 26.70 27.90 0.1M
2024-04-19 28.30 30.90 27.00 28.40 0.1M
2024-04-18 23.50 29.20 23.50 28.30 0.1M
2024-04-17 24.00 24.30 22.50 23.50 0.1M
2024-04-16 25.40 25.40 22.30 23.40 0.1M
2024-04-15 18.05 26.00 18.05 26.00 0.3M
2024-04-12 16.30 17.80 16.30 17.35 0.0M
2024-04-11 15.05 16.90 15.05 16.30 0.1M
2024-04-10 15.35 15.45 14.75 15.05 0.0M
2024-04-09 14.75 15.40 14.75 14.95 0.0M
2024-04-08 14.85 15.25 14.40 14.75 0.0M
2024-04-05 15.00 15.00 14.35 14.85 0.0M
2024-04-04 14.80 14.95 14.70 14.95 0.0M
2024-04-03 14.80 14.80 14.30 14.70 0.0M
2024-04-02 14.00 15.20 13.70 14.45 0.0M
2024-03-28 13.05 14.00 13.05 13.90 0.0M
2024-03-27 13.85 13.85 13.00 13.85 0.1M
2024-03-26 13.80 13.95 13.55 13.85 0.0M
2024-03-25 13.90 14.20 13.55 13.80 0.0M
2024-03-22 14.45 14.45 13.50 13.90 0.0M
2024-03-21 14.45 14.50 13.80 14.10 0.0M
2024-03-20 13.90 14.35 13.70 14.35 0.0M
2024-03-19 13.85 14.15 13.50 14.00 0.0M
2024-03-18 13.30 14.35 13.30 14.30 0.0M
2024-03-15 13.95 14.75 13.25 13.60 0.0M
2024-03-14 13.15 13.85 13.15 13.40 0.0M
2024-03-13 13.70 13.70 12.70 13.15 0.0M
2024-03-12 13.25 14.75 13.20 13.70 0.0M
2024-03-11 15.50 15.50 13.55 14.00 0.0M
2024-03-08 13.85 14.50 13.15 14.40 0.0M
2024-03-07 13.70 13.95 13.25 13.80 0.0M
2024-03-06 13.70 13.70 13.35 13.35 0.0M
2024-03-05 13.15 14.00 13.15 13.40 0.0M
2024-03-04 13.50 14.30 13.50 13.60 0.0M
2024-03-01 14.15 14.15 13.15 13.40 0.1M
2024-02-29 14.30 14.45 13.90 14.15 0.0M
2024-02-28 14.50 14.55 13.90 14.35 0.0M
2024-02-27 14.20 14.65 13.95 14.30 0.0M
2024-02-26 12.60 14.75 12.60 14.05 0.1M
2024-02-23 12.55 12.75 11.40 12.60 0.1M
2024-02-22 12.05 12.80 11.20 12.55 0.1M
2024-02-21 13.10 13.20 12.00 12.20 0.0M
2024-02-20 12.90 13.45 12.50 13.45 0.0M
2024-02-19 13.25 13.75 12.65 12.90 0.0M
2024-02-16 12.80 13.80 12.80 13.25 0.0M
2024-02-15 12.60 13.00 12.35 12.90 0.0M
2024-02-14 12.30 12.65 12.15 12.40 0.0M
2024-02-13 12.45 12.75 12.30 12.30 0.0M
2024-02-12 12.30 12.85 12.30 12.40 0.0M
2024-02-09 12.50 12.60 12.00 12.30 0.0M
2024-02-08 13.00 13.00 12.25 12.70 0.0M
2024-02-07 12.80 12.80 12.15 12.70 0.0M
2024-02-06 12.10 12.70 12.00 12.55 0.0M
2024-02-05 12.80 12.80 11.55 12.10 0.0M
2024-02-02 13.40 13.40 12.50 12.80 0.0M
2024-02-01 13.00 13.00 12.75 12.75 0.0M
2024-01-31 13.00 13.25 12.60 13.00 0.0M
2024-01-30 13.10 13.75 13.00 13.40 0.0M
2024-01-29 13.85 13.85 13.10 13.10 0.0M
2024-01-26 13.75 13.90 13.50 13.85 0.0M
2024-01-25 13.80 14.25 13.50 13.75 0.0M
2024-01-24 13.90 14.75 13.65 13.80 0.0M
2024-01-23 13.40 14.70 13.05 13.95 0.0M
2024-01-22 14.10 14.10 13.50 13.60 0.0M
2024-01-19 13.50 14.25 13.25 14.10 0.0M
2024-01-18 13.40 13.85 12.95 13.15 0.0M
2024-01-17 13.85 13.85 12.75 13.40 0.0M
2024-01-16 13.25 13.90 13.25 13.45 0.0M
2024-01-15 12.85 14.05 12.85 13.25 0.0M
2024-01-12 12.95 13.50 12.50 12.85 0.0M
2024-01-11 12.80 13.45 12.50 12.70 0.0M
2024-01-10 13.10 13.35 12.05 12.85 0.0M
2024-01-09 13.85 14.10 13.25 13.65 0.0M
2024-01-08 14.15 15.45 13.50 13.90 0.0M
2024-01-05 14.95 14.95 13.70 13.95 0.0M
2024-01-04 14.65 15.00 14.05 14.95 0.0M
2024-01-03 14.95 14.95 14.20 14.65 0.0M
2024-01-02 13.95 15.25 13.70 14.55 0.0M