SyntheticMR AB (SYNTH)

SYNTH
🏛️ Schweden →
2.53
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 32.50 34.00 32.50 34.00 0.0M
2022-12-29 34.00 34.00 31.40 33.80 0.0M
2022-12-28 33.50 35.00 31.70 34.00 0.0M
2022-12-27 33.50 34.50 33.50 34.00 0.0M
2022-12-23 31.90 33.40 31.80 33.20 0.0M
2022-12-22 32.80 32.80 30.80 31.90 0.0M
2022-12-21 34.00 34.40 31.90 34.40 0.0M
2022-12-20 31.90 34.70 30.20 34.70 0.0M
2022-12-19 33.10 33.50 32.50 33.10 0.0M
2022-12-16 32.70 34.30 32.70 33.60 0.0M
2022-12-15 34.60 34.60 33.20 33.90 0.0M
2022-12-14 31.90 34.80 31.90 34.80 0.0M
2022-12-13 34.70 34.90 33.30 34.90 0.0M
2022-12-12 33.50 34.50 33.50 34.50 0.0M
2022-12-09 32.00 34.20 32.00 33.70 0.0M
2022-12-08 31.90 33.90 31.30 33.30 0.1M
2022-12-07 31.10 32.50 31.10 31.80 0.0M
2022-12-06 32.40 32.40 31.20 31.60 0.0M
2022-12-05 32.00 32.50 31.20 32.00 0.0M
2022-12-02 32.00 32.00 31.90 32.00 0.0M
2022-12-01 31.10 32.60 31.10 32.60 0.0M
2022-11-30 32.60 32.90 31.90 32.50 0.0M
2022-11-29 33.50 34.20 30.20 32.60 0.0M
2022-11-28 32.00 33.90 32.00 32.20 0.0M
2022-11-25 28.90 31.90 28.90 31.30 0.0M
2022-11-24 29.40 29.90 28.50 29.10 0.0M
2022-11-23 29.90 29.90 29.00 29.50 0.0M
2022-11-22 29.70 29.80 29.00 29.20 0.0M
2022-11-21 27.70 29.00 27.70 29.00 0.0M
2022-11-18 28.80 28.90 27.50 28.80 0.0M
2022-11-17 28.40 29.40 27.80 28.80 0.0M
2022-11-16 31.30 34.40 27.70 28.20 0.1M
2022-11-15 30.00 30.90 28.60 30.00 0.0M
2022-11-14 29.00 30.90 28.50 30.00 0.0M
2022-11-11 30.00 30.00 29.00 29.00 0.0M
2022-11-10 30.00 30.90 28.20 29.80 0.0M
2022-11-09 30.10 30.10 29.10 29.90 0.0M
2022-11-08 31.20 31.20 28.70 30.60 0.0M
2022-11-07 29.90 30.00 28.90 28.90 0.0M
2022-11-04 30.70 30.70 29.90 29.90 0.0M
2022-11-03 33.00 33.00 31.10 32.00 0.0M
2022-11-02 29.10 32.60 29.10 32.50 0.0M
2022-11-01 31.70 31.70 31.00 31.30 0.0M
2022-10-31 30.00 31.00 30.00 31.00 0.0M
2022-10-28 32.00 32.00 31.50 31.50 0.0M
2022-10-27 31.30 31.30 30.90 30.90 0.0M
2022-10-26 31.90 32.00 31.40 31.40 0.0M
2022-10-25 31.00 32.00 30.00 32.00 0.0M
2022-10-24 32.40 32.40 30.10 32.30 0.0M
2022-10-21 30.00 32.90 30.00 32.40 0.0M
2022-10-20 30.40 30.40 30.30 30.30 0.0M
2022-10-19 31.60 31.60 30.10 30.10 0.0M
2022-10-18 30.30 32.30 30.00 31.60 0.0M
2022-10-17 30.80 30.80 30.00 30.00 0.0M
2022-10-14 30.00 30.90 30.00 30.90 0.0M
2022-10-13 30.50 32.20 28.30 30.00 0.0M
2022-10-11 29.30 30.50 29.30 30.50 0.0M
2022-10-10 28.80 29.30 28.80 29.20 0.0M
2022-10-07 30.30 30.30 27.70 28.80 0.0M
2022-10-06 30.00 30.00 30.00 30.00 0.0M
2022-10-05 30.30 30.30 29.10 30.00 0.0M
2022-10-04 27.90 30.80 27.90 30.30 0.0M
2022-10-03 27.10 27.20 27.00 27.00 0.0M
2022-09-30 26.40 28.80 25.50 26.70 0.0M
2022-09-29 26.20 27.70 25.00 26.40 0.2M
2022-09-28 27.90 27.90 26.60 27.80 0.0M
2022-09-27 27.90 27.90 27.50 27.70 0.0M
2022-09-26 27.10 29.00 26.50 27.80 0.0M
2022-09-23 27.40 30.70 27.30 28.00 0.0M
2022-09-22 29.20 29.20 28.10 28.40 0.0M
2022-09-21 29.70 30.00 28.70 29.20 0.0M
2022-09-20 29.60 30.30 29.30 29.30 0.0M
2022-09-19 30.50 32.40 28.80 31.50 0.0M
2022-09-16 30.60 31.50 30.50 30.50 0.0M
2022-09-15 32.90 32.90 30.50 32.00 0.0M
2022-09-14 31.70 32.90 31.60 31.60 0.0M
2022-09-13 33.10 33.10 31.40 31.70 0.1M
2022-09-12 34.00 35.90 32.00 32.00 0.0M
2022-09-09 31.20 32.50 31.20 32.50 0.0M
2022-09-08 31.50 31.75 31.50 31.60 0.1M
2022-09-07 31.30 32.00 31.10 32.00 0.0M
2022-09-06 31.90 32.50 31.50 31.50 0.0M
2022-09-05 32.00 32.00 31.00 31.90 0.0M
2022-09-02 33.20 34.30 33.20 34.30 0.0M
2022-09-01 32.80 35.10 32.10 35.10 0.0M
2022-08-31 33.10 34.15 32.50 32.50 0.3M
2022-08-30 33.80 35.80 32.50 35.40 0.0M
2022-08-29 35.10 35.10 32.70 33.80 0.0M
2022-08-26 35.80 37.30 35.80 36.10 0.0M
2022-08-25 38.00 38.00 35.40 35.80 0.0M
2022-08-24 38.70 38.70 36.60 37.90 0.0M
2022-08-23 38.60 42.90 37.00 37.90 0.0M
2022-08-22 35.10 37.10 34.20 35.00 0.0M
2022-08-19 39.00 39.00 36.50 36.50 0.0M
2022-08-18 35.50 38.00 35.50 36.90 0.0M
2022-08-17 38.00 38.50 38.00 38.00 0.0M
2022-08-16 37.10 39.20 37.10 39.20 0.0M
2022-08-15 35.90 38.90 35.90 38.70 0.0M
2022-08-12 38.10 39.40 38.10 39.40 0.0M
2022-08-11 40.50 40.80 37.60 39.20 0.0M
2022-08-10 39.30 41.00 38.40 39.50 0.0M
2022-08-09 39.40 39.40 38.30 38.30 0.0M
2022-08-08 39.50 39.90 37.50 39.30 0.0M
2022-08-05 39.60 39.60 38.50 38.70 0.0M
2022-08-04 38.00 39.50 37.00 38.50 0.0M
2022-08-03 38.90 39.60 36.10 37.00 0.0M
2022-08-02 35.50 37.30 34.00 37.30 0.0M
2022-08-01 33.30 36.20 33.30 35.80 0.0M
2022-07-29 34.70 38.40 34.00 35.00 0.0M
2022-07-28 40.00 40.40 35.00 35.00 0.0M
2022-07-27 34.90 34.90 33.10 34.90 0.0M
2022-07-26 34.80 35.20 34.80 35.20 0.0M
2022-07-25 35.00 35.10 31.70 34.50 0.0M
2022-07-22 36.90 36.90 34.60 34.60 0.0M
2022-07-21 34.60 34.60 33.10 34.50 0.0M
2022-07-20 33.60 35.90 33.50 35.90 0.0M
2022-07-19 31.80 34.20 31.60 33.00 0.0M
2022-07-18 33.00 35.00 30.80 31.00 0.1M
2022-07-15 34.20 35.80 33.00 33.40 0.0M
2022-07-14 38.60 38.70 35.00 36.00 0.0M
2022-07-13 37.40 41.00 35.60 37.00 0.0M
2022-07-12 39.00 39.00 34.90 37.40 0.0M
2022-07-11 33.90 38.50 33.90 38.30 0.0M
2022-07-08 35.30 37.20 35.30 36.80 0.0M
2022-07-07 33.90 34.60 33.90 34.60 0.0M
2022-07-06 33.90 33.90 33.00 33.80 0.0M
2022-07-05 33.00 35.10 31.60 31.60 0.0M
2022-07-04 33.00 35.40 33.00 33.60 0.1M
2022-07-01 33.00 33.10 33.00 33.00 0.0M
2022-06-30 33.90 34.20 32.90 32.90 0.0M
2022-06-29 36.60 36.60 33.80 33.90 0.1M
2022-06-28 36.40 36.40 34.30 35.70 0.0M
2022-06-27 34.50 36.40 34.50 36.40 0.0M
2022-06-23 33.90 34.50 33.80 34.50 0.0M
2022-06-22 34.50 34.50 31.40 33.90 0.0M
2022-06-21 33.10 34.70 30.80 34.00 0.0M
2022-06-20 32.70 34.00 30.80 32.80 0.0M
2022-06-17 32.80 34.90 32.70 32.70 0.0M
2022-06-16 33.50 33.50 30.40 32.80 0.0M
2022-06-15 31.90 33.40 31.00 33.40 0.0M
2022-06-14 35.70 35.70 30.50 33.20 0.0M
2022-06-13 35.90 35.90 33.50 35.50 0.0M
2022-06-10 34.40 35.70 33.70 34.40 0.0M
2022-06-09 34.90 35.70 34.90 35.00 0.0M
2022-06-08 36.10 36.50 33.80 34.90 0.0M
2022-06-07 35.00 38.00 35.00 36.70 0.0M
2022-06-03 35.30 35.30 33.70 35.00 0.0M
2022-06-02 34.30 35.50 30.30 33.00 0.0M
2022-06-01 36.40 36.40 33.60 34.30 0.0M
2022-05-31 35.40 35.40 31.80 31.80 0.0M
2022-05-30 27.40 31.80 27.40 31.80 0.0M
2022-05-27 29.50 32.00 26.90 26.90 0.0M
2022-05-25 30.60 30.70 29.00 29.50 0.0M
2022-05-24 30.90 32.50 30.60 30.60 0.0M
2022-05-23 29.60 33.50 29.00 30.50 0.0M
2022-05-20 29.70 32.00 26.00 29.60 0.0M
2022-05-19 27.80 29.50 27.80 28.80 0.0M
2022-05-18 27.40 28.20 26.30 27.30 0.0M
2022-05-17 28.30 29.80 25.50 27.00 0.0M
2022-05-16 26.10 28.10 26.10 27.70 0.0M
2022-05-13 25.50 28.90 25.20 26.10 0.0M
2022-05-12 24.90 25.20 23.00 25.20 0.0M
2022-05-11 26.00 26.00 23.90 25.00 0.0M
2022-05-10 24.50 24.60 22.40 23.50 0.1M
2022-05-09 25.80 26.00 23.50 24.50 0.0M
2022-05-06 25.10 25.80 23.80 25.60 0.0M
2022-05-05 27.80 27.80 25.10 25.10 0.0M
2022-05-04 25.80 26.50 25.10 26.50 0.0M
2022-05-03 27.50 28.90 24.10 25.80 0.0M
2022-05-02 27.50 28.90 25.00 27.50 0.0M
2022-04-29 26.80 28.00 26.60 27.50 0.1M
2022-04-28 30.30 30.30 26.60 27.10 0.2M
2022-04-27 33.20 34.80 30.10 30.70 0.0M
2022-04-26 35.00 35.00 32.00 33.20 0.0M
2022-04-25 34.20 36.10 34.00 35.00 0.0M
2022-04-22 37.60 37.60 35.00 37.60 0.0M
2022-04-21 38.20 39.20 36.10 37.60 0.0M
2022-04-20 38.00 38.70 37.10 38.20 0.0M
2022-04-19 41.00 41.00 38.10 38.10 0.0M
2022-04-14 40.50 43.90 40.00 41.30 0.0M
2022-04-13 46.70 46.70 44.50 44.50 0.0M
2022-04-12 46.40 46.40 41.30 43.00 0.0M
2022-04-11 43.80 46.70 42.00 43.00 0.0M
2022-04-08 47.10 47.10 43.00 44.60 0.0M
2022-04-07 47.50 47.50 46.30 47.10 0.0M
2022-04-06 47.80 48.90 46.50 47.70 0.1M
2022-04-05 55.60 56.20 54.00 54.60 0.0M
2022-04-04 56.00 56.00 54.00 55.80 0.0M
2022-04-01 56.00 56.00 54.00 56.00 0.0M
2022-03-31 56.00 56.00 53.60 56.00 0.0M
2022-03-30 54.20 56.00 53.40 55.20 0.0M
2022-03-29 53.60 56.80 53.40 54.80 0.0M
2022-03-28 55.00 56.20 53.00 55.20 0.0M
2022-03-25 54.40 59.80 52.60 55.00 0.0M
2022-03-24 54.40 54.80 52.60 54.20 0.1M
2022-03-23 54.60 54.60 52.00 54.60 0.0M
2022-03-22 53.20 55.00 51.00 55.00 0.0M
2022-03-21 54.40 54.80 53.40 54.20 0.0M
2022-03-18 53.00 54.80 53.00 54.40 0.0M
2022-03-17 54.80 54.80 52.00 53.60 0.0M
2022-03-16 53.80 55.00 52.60 55.00 0.0M
2022-03-15 54.40 54.40 51.00 52.00 0.0M
2022-03-14 53.80 54.20 52.60 54.00 0.0M
2022-03-11 51.80 55.00 51.80 53.80 0.0M
2022-03-10 51.60 53.20 50.20 51.80 0.0M
2022-03-09 51.00 53.40 50.20 53.40 0.0M
2022-03-08 49.10 53.00 49.10 51.00 0.0M
2022-03-07 45.10 54.00 45.10 53.40 0.0M
2022-03-04 56.60 56.60 52.00 54.00 0.0M
2022-03-03 57.80 58.40 56.60 56.60 0.0M
2022-03-02 54.00 58.80 54.00 56.60 0.0M
2022-03-01 52.80 57.00 52.80 54.00 0.0M
2022-02-28 52.00 52.80 51.00 52.80 0.0M
2022-02-25 50.00 52.00 49.20 52.00 0.0M
2022-02-24 43.50 49.20 40.00 49.10 0.0M
2022-02-23 42.30 48.00 40.10 46.90 0.0M
2022-02-22 39.00 45.60 38.00 41.80 0.0M
2022-02-21 42.00 42.90 38.90 39.00 0.0M
2022-02-18 48.50 48.50 41.40 43.50 0.0M
2022-02-17 50.20 50.20 47.50 47.50 0.0M
2022-02-16 51.60 54.00 49.40 49.90 0.0M
2022-02-15 49.00 51.00 47.00 51.00 0.0M
2022-02-14 49.00 49.00 44.00 48.50 0.0M
2022-02-11 51.40 51.40 49.90 51.00 0.0M
2022-02-10 51.80 51.80 50.80 51.40 0.0M
2022-02-09 52.40 52.60 51.20 52.60 0.0M
2022-02-08 54.20 54.80 50.60 51.00 0.1M
2022-02-07 54.60 55.20 53.40 54.20 0.0M
2022-02-04 54.00 54.80 54.00 54.60 0.0M
2022-02-03 53.80 54.80 53.00 53.20 0.0M
2022-02-02 54.60 56.00 53.00 53.80 0.0M
2022-02-01 53.20 54.80 53.20 54.80 0.0M
2022-01-31 54.60 56.60 53.00 53.00 0.0M
2022-01-28 54.80 54.80 53.60 54.60 0.0M
2022-01-27 54.00 57.00 53.80 53.80 0.0M
2022-01-26 53.60 55.60 53.60 55.00 0.0M
2022-01-25 54.00 54.00 50.00 53.60 0.0M
2022-01-24 57.00 58.00 52.00 54.00 0.0M
2022-01-21 59.60 59.60 57.00 58.40 0.0M
2022-01-20 58.40 59.80 57.60 59.80 0.0M
2022-01-19 57.20 59.80 56.80 59.00 0.0M
2022-01-18 59.20 59.60 57.80 58.80 0.0M
2022-01-17 60.80 61.00 59.00 59.80 0.0M
2022-01-14 62.80 62.80 59.00 60.80 0.0M
2022-01-13 61.60 64.00 60.60 63.00 0.0M
2022-01-12 61.60 61.60 59.60 61.60 0.0M
2022-01-11 60.00 61.60 59.20 61.60 0.1M
2022-01-10 63.20 64.00 57.00 60.00 0.0M
2022-01-07 68.00 69.60 63.40 64.00 0.0M
2022-01-05 66.00 68.00 65.00 68.00 0.0M
2022-01-04 67.60 68.40 65.00 66.60 0.0M
2022-01-03 62.00 69.60 61.20 66.00 0.0M