Tobii AB (TOBII)

TOBII
🏛️ Schweden →
3.49
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 4.32 4.38 4.22 4.24 1.3M
2023-12-28 4.44 4.49 4.27 4.30 1.5M
2023-12-27 4.57 4.71 4.40 4.43 3.1M
2023-12-22 4.57 4.66 4.35 4.53 2.5M
2023-12-21 4.72 4.84 4.47 4.57 3.7M
2023-12-20 4.19 4.86 4.17 4.81 7.7M
2023-12-19 3.67 4.06 3.67 4.06 5.2M
2023-12-18 3.59 3.78 3.52 3.64 4.1M
2023-12-15 3.71 3.82 3.56 3.56 5.1M
2023-12-14 4.13 4.27 3.48 3.60 10.9M
2023-12-13 5.58 5.58 3.98 3.99 15.2M
2023-12-12 5.62 5.68 5.28 5.48 0.9M
2023-12-11 5.33 5.69 5.20 5.62 1.0M
2023-12-08 5.04 5.36 5.00 5.31 1.3M
2023-12-07 5.04 5.38 4.84 5.01 2.3M
2023-12-06 4.90 5.16 4.90 5.02 1.0M
2023-12-05 5.04 5.04 4.86 4.90 1.6M
2023-12-04 5.33 5.40 5.04 5.06 0.9M
2023-12-01 5.18 5.29 5.13 5.27 0.5M
2023-11-30 5.13 5.31 5.13 5.18 0.8M
2023-11-29 5.38 5.47 5.12 5.23 0.8M
2023-11-28 5.46 5.48 5.36 5.38 0.4M
2023-11-27 5.58 5.58 5.45 5.46 0.3M
2023-11-24 5.44 5.60 5.44 5.60 0.2M
2023-11-23 5.60 5.64 5.40 5.44 0.4M
2023-11-22 5.34 5.60 5.33 5.60 0.3M
2023-11-21 5.56 5.56 5.33 5.33 0.6M
2023-11-20 5.49 5.70 5.45 5.56 0.3M
2023-11-17 5.40 5.49 5.40 5.49 0.4M
2023-11-16 5.61 5.61 5.40 5.40 0.3M
2023-11-15 5.69 5.76 5.54 5.61 0.5M
2023-11-14 5.43 5.63 5.43 5.62 0.8M
2023-11-13 5.50 5.56 5.30 5.43 0.7M
2023-11-10 5.42 5.52 5.26 5.50 0.6M
2023-11-09 5.27 5.50 5.26 5.42 1.1M
2023-11-08 5.59 5.76 5.27 5.27 2.3M
2023-11-07 6.50 6.50 5.55 5.58 3.7M
2023-11-06 7.53 7.73 7.46 7.57 0.5M
2023-11-03 7.23 7.67 7.23 7.48 0.5M
2023-11-02 7.49 7.75 7.36 7.36 0.6M
2023-11-01 7.85 7.85 7.17 7.46 0.5M
2023-10-31 7.17 7.44 7.15 7.41 0.3M
2023-10-30 7.06 7.29 7.06 7.17 0.2M
2023-10-27 7.39 7.43 6.96 7.06 0.4M
2023-10-26 7.09 7.49 6.96 7.39 0.4M
2023-10-25 7.43 7.43 6.94 7.09 0.4M
2023-10-24 7.13 7.46 6.98 7.43 0.4M
2023-10-23 7.48 7.54 7.10 7.13 0.4M
2023-10-20 7.80 7.80 7.39 7.49 0.5M
2023-10-19 8.03 8.14 7.76 7.91 0.3M
2023-10-18 8.60 8.60 8.11 8.11 0.3M
2023-10-17 8.68 8.76 8.21 8.48 0.7M
2023-10-16 9.07 9.07 8.77 8.80 0.3M
2023-10-13 9.27 9.27 9.01 9.04 0.2M
2023-10-12 9.48 9.66 9.27 9.27 0.2M
2023-10-11 9.79 9.87 9.45 9.48 0.2M
2023-10-10 9.24 9.85 9.24 9.79 0.4M
2023-10-09 9.30 9.41 9.11 9.11 0.2M
2023-10-06 9.33 9.46 9.10 9.36 0.3M
2023-10-05 9.25 9.37 9.19 9.33 0.2M
2023-10-04 9.26 9.38 9.15 9.25 0.3M
2023-10-03 9.73 9.79 9.26 9.26 0.2M
2023-10-02 9.80 10.02 9.75 9.79 0.4M
2023-09-29 9.69 9.84 9.55 9.79 0.3M
2023-09-28 9.45 9.73 9.38 9.69 0.2M
2023-09-27 9.43 9.58 9.34 9.45 0.3M
2023-09-26 9.67 9.67 9.32 9.44 0.4M
2023-09-25 10.07 10.08 9.60 9.71 0.2M
2023-09-22 10.09 10.27 10.02 10.09 0.3M
2023-09-21 10.09 10.27 10.09 10.17 0.1M
2023-09-20 9.97 10.40 9.94 10.33 0.2M
2023-09-19 10.28 10.34 9.99 9.99 0.4M
2023-09-18 10.53 10.53 10.27 10.28 0.3M
2023-09-15 11.10 11.11 10.53 10.56 0.2M
2023-09-14 10.74 10.89 10.62 10.82 0.2M
2023-09-13 10.66 10.78 10.55 10.78 0.1M
2023-09-12 10.98 10.98 10.66 10.66 0.2M
2023-09-11 11.20 11.25 10.94 10.98 0.3M
2023-09-08 11.24 11.46 11.20 11.20 0.1M
2023-09-07 11.46 11.54 11.20 11.30 0.3M
2023-09-06 11.89 11.93 11.59 11.60 0.2M
2023-09-05 11.89 11.92 11.68 11.82 0.1M
2023-09-04 11.96 12.10 11.69 11.89 0.1M
2023-09-01 11.94 12.11 11.72 11.92 0.1M
2023-08-31 11.72 11.94 11.56 11.94 0.2M
2023-08-30 11.86 12.03 11.49 11.72 0.4M
2023-08-29 11.56 12.03 11.50 11.86 0.1M
2023-08-28 11.40 11.62 11.40 11.52 0.1M
2023-08-25 11.24 11.52 11.16 11.37 0.2M
2023-08-24 11.51 11.67 11.24 11.24 0.1M
2023-08-23 11.98 12.11 11.51 11.51 0.1M
2023-08-22 11.67 12.03 11.59 11.98 0.1M
2023-08-21 11.83 11.85 11.67 11.67 0.1M
2023-08-18 11.60 11.90 11.48 11.83 0.3M
2023-08-17 12.03 12.03 11.61 11.64 0.3M
2023-08-16 12.15 12.22 11.92 12.13 0.2M
2023-08-15 12.53 12.54 12.18 12.18 0.1M
2023-08-14 12.39 12.62 12.26 12.53 0.1M
2023-08-11 12.36 12.49 12.29 12.42 0.1M
2023-08-10 12.61 12.64 12.34 12.39 0.1M
2023-08-09 12.68 13.05 12.57 12.64 0.2M
2023-08-08 13.11 13.16 12.62 12.68 0.2M
2023-08-07 13.44 13.44 12.98 13.11 0.1M
2023-08-04 13.33 13.47 13.01 13.44 0.1M
2023-08-03 13.11 13.34 13.01 13.16 0.1M
2023-08-02 13.68 13.68 13.16 13.16 0.1M
2023-08-01 13.94 14.17 13.62 13.68 0.1M
2023-07-31 13.91 14.08 13.55 13.94 0.2M
2023-07-28 13.72 14.16 13.64 14.11 0.2M
2023-07-27 14.12 14.12 13.76 13.76 0.3M
2023-07-26 14.24 14.40 13.90 14.12 0.6M
2023-07-25 13.47 14.16 13.33 13.98 0.5M
2023-07-24 12.31 13.76 12.31 13.42 0.9M
2023-07-21 12.18 12.88 11.42 12.31 1.2M
2023-07-20 11.74 11.79 11.33 11.63 0.4M
2023-07-19 11.74 11.77 11.62 11.74 0.1M
2023-07-18 11.63 11.82 11.60 11.74 0.1M
2023-07-17 12.09 12.09 11.51 11.64 0.3M
2023-07-14 11.98 12.21 11.87 12.13 0.2M
2023-07-13 11.54 11.98 11.54 11.98 0.3M
2023-07-12 11.33 11.60 11.25 11.54 0.2M
2023-07-11 11.38 11.49 11.20 11.33 0.3M
2023-07-10 11.68 11.72 11.31 11.38 0.2M
2023-07-07 11.32 11.73 11.25 11.68 0.3M
2023-07-06 11.67 11.69 11.32 11.32 0.4M
2023-07-05 11.80 11.80 11.59 11.62 0.3M
2023-07-04 11.81 11.92 11.46 11.83 0.8M
2023-07-03 12.00 12.21 11.81 12.10 0.3M
2023-06-30 12.25 12.40 11.99 12.03 0.5M
2023-06-29 12.39 12.57 12.24 12.24 0.4M
2023-06-28 12.45 12.63 12.26 12.38 0.2M
2023-06-27 12.35 12.41 12.20 12.40 0.1M
2023-06-26 12.65 12.65 12.27 12.35 0.5M
2023-06-22 12.53 12.70 12.30 12.65 0.3M
2023-06-21 12.50 12.60 12.22 12.53 0.4M
2023-06-20 12.80 12.80 12.44 12.47 0.3M
2023-06-19 12.96 13.11 12.83 12.83 0.2M
2023-06-16 13.46 13.52 12.96 12.96 0.3M
2023-06-15 13.11 13.46 13.01 13.46 0.3M
2023-06-14 13.26 13.28 12.96 13.16 0.4M
2023-06-13 13.35 13.51 13.22 13.22 0.2M
2023-06-12 13.63 13.67 13.35 13.35 0.6M
2023-06-09 14.27 14.41 13.39 13.67 0.6M
2023-06-08 14.37 14.63 14.06 14.44 0.2M
2023-06-07 14.48 14.81 14.27 14.37 0.4M
2023-06-05 14.27 14.43 14.03 14.32 0.2M
2023-06-02 14.05 14.28 13.87 14.27 0.5M
2023-06-01 14.27 14.27 13.72 14.01 0.2M
2023-05-31 13.69 13.96 13.54 13.89 0.3M
2023-05-30 14.25 14.41 13.76 13.79 0.2M
2023-05-29 14.66 14.74 13.85 14.24 0.3M
2023-05-26 15.10 15.12 14.37 14.64 0.4M
2023-05-25 15.09 15.71 15.02 15.10 0.7M
2023-05-24 15.58 15.58 14.87 15.09 0.2M
2023-05-23 15.32 15.65 15.28 15.58 0.2M
2023-05-22 15.13 15.32 14.93 15.32 0.1M
2023-05-19 14.92 15.20 14.92 15.13 0.1M
2023-05-17 15.07 15.07 14.81 14.92 0.1M
2023-05-16 15.02 15.07 14.60 15.07 0.2M
2023-05-15 14.79 15.02 14.63 15.02 0.1M
2023-05-12 15.02 15.07 14.61 14.81 0.1M
2023-05-11 15.13 15.26 14.77 15.02 0.1M
2023-05-10 15.39 15.72 15.00 15.06 0.2M
2023-05-09 15.79 15.81 15.32 15.46 0.3M
2023-05-08 15.03 15.71 15.03 15.71 0.3M
2023-05-05 14.03 15.17 13.91 15.03 0.6M
2023-05-04 14.05 14.19 13.11 13.95 0.9M
2023-05-03 15.32 15.53 15.02 15.07 0.2M
2023-05-02 15.82 15.82 15.03 15.32 0.3M
2023-04-28 14.41 15.62 14.12 15.42 1.3M
2023-04-27 13.68 13.72 13.38 13.49 0.3M
2023-04-26 13.42 13.69 13.08 13.68 0.2M
2023-04-25 13.51 13.62 13.38 13.51 0.2M
2023-04-24 13.83 13.83 13.42 13.48 0.2M
2023-04-21 13.69 13.92 13.60 13.86 0.2M
2023-04-20 14.12 14.12 13.69 13.69 0.2M
2023-04-19 14.32 14.32 13.94 14.13 0.2M
2023-04-18 14.50 14.60 14.33 14.37 0.3M
2023-04-17 14.74 14.96 14.47 14.50 0.3M
2023-04-14 14.80 15.13 14.80 14.90 0.1M
2023-04-13 14.70 14.90 14.48 14.80 0.3M
2023-04-12 15.19 15.19 14.77 14.77 0.3M
2023-04-11 15.30 15.78 15.15 15.19 0.2M
2023-04-06 15.42 15.74 15.28 15.66 0.1M
2023-04-05 15.66 15.66 15.36 15.42 0.1M
2023-04-04 15.53 15.87 15.49 15.66 0.2M
2023-04-03 15.36 15.64 15.19 15.53 0.2M
2023-03-31 15.58 15.64 15.23 15.43 0.2M
2023-03-30 15.07 15.59 14.94 15.49 0.6M
2023-03-29 14.96 15.29 14.86 15.07 0.2M
2023-03-28 15.56 15.56 14.87 14.94 0.2M
2023-03-27 15.51 15.56 15.20 15.36 0.2M
2023-03-24 15.32 15.56 15.29 15.33 0.2M
2023-03-23 15.45 15.61 15.02 15.49 0.2M
2023-03-22 15.22 15.51 15.15 15.20 0.3M
2023-03-21 15.49 15.61 15.20 15.22 0.2M
2023-03-20 16.07 16.07 15.13 15.55 0.5M
2023-03-17 15.97 16.33 15.97 16.17 0.2M
2023-03-16 15.56 16.13 15.43 15.97 0.2M
2023-03-15 16.21 16.21 15.39 15.56 0.2M
2023-03-14 15.72 16.08 15.55 16.07 0.3M
2023-03-13 16.04 16.08 15.39 15.77 0.3M
2023-03-10 16.28 16.28 15.82 16.04 0.3M
2023-03-09 16.89 16.89 16.34 16.63 0.2M
2023-03-08 17.02 17.02 16.69 16.95 0.2M
2023-03-07 17.22 17.29 16.83 17.05 0.2M
2023-03-06 17.60 17.60 16.89 17.22 0.3M
2023-03-03 17.15 17.64 17.11 17.44 0.4M
2023-03-02 17.34 17.34 17.03 17.15 0.2M
2023-03-01 17.29 17.74 17.28 17.41 0.4M
2023-02-28 16.69 17.24 16.43 17.24 0.3M
2023-02-27 17.00 17.06 16.37 16.69 0.4M
2023-02-24 17.34 17.77 16.95 16.99 0.6M
2023-02-23 16.33 17.73 16.33 17.28 1.2M
2023-02-22 15.94 16.56 15.85 16.33 0.5M
2023-02-21 16.73 16.73 15.92 15.94 0.7M
2023-02-20 17.24 18.00 16.64 16.77 1.8M
2023-02-17 16.07 16.23 15.74 15.74 0.2M
2023-02-16 16.14 16.57 16.00 16.20 0.4M
2023-02-15 15.38 16.20 15.38 16.13 0.5M
2023-02-14 15.26 15.49 15.00 15.41 0.3M
2023-02-13 14.92 15.46 14.92 15.26 0.2M
2023-02-10 15.13 15.15 14.64 14.92 0.4M
2023-02-09 15.09 15.79 14.97 15.17 0.7M
2023-02-08 16.64 16.83 14.90 14.97 2.0M
2023-02-07 17.09 17.36 15.85 16.93 1.6M
2023-02-06 16.87 16.93 16.43 16.75 0.6M
2023-02-03 16.44 16.82 16.21 16.75 0.5M
2023-02-02 15.81 16.60 15.81 16.57 0.9M
2023-02-01 14.94 15.71 14.89 15.66 0.5M
2023-01-31 15.62 15.75 14.70 15.00 0.9M
2023-01-30 16.14 16.14 15.64 15.78 0.5M
2023-01-27 15.68 16.15 15.51 16.07 0.6M
2023-01-26 15.29 15.72 15.29 15.59 0.2M
2023-01-25 15.71 15.75 15.15 15.28 0.3M
2023-01-24 16.04 16.04 15.75 15.75 0.3M
2023-01-23 15.55 16.08 15.55 16.08 0.4M
2023-01-20 15.39 15.68 15.20 15.48 0.2M
2023-01-19 15.89 15.89 15.22 15.38 0.7M
2023-01-18 15.65 17.00 15.59 16.14 0.9M
2023-01-17 15.49 15.71 14.99 15.43 0.6M
2023-01-16 16.57 16.63 14.96 15.46 1.5M
2023-01-13 16.57 17.88 16.01 16.33 2.8M
2023-01-12 13.73 14.25 13.49 14.12 0.5M
2023-01-11 13.50 13.86 13.50 13.72 0.3M
2023-01-10 13.26 13.47 13.15 13.45 0.2M
2023-01-09 13.45 13.70 13.19 13.25 0.3M
2023-01-05 13.04 13.31 12.85 13.26 0.2M
2023-01-04 12.62 13.01 12.61 12.94 0.3M
2023-01-03 12.75 12.75 12.44 12.54 0.2M
2023-01-02 12.14 12.68 12.14 12.47 0.3M