Unlimited Travel Group UTG publ AB (UTG1)

UTG1
🏛️ Schweden →
23.20
Letzte Aktualisierung: 2025-10-01
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 14.10 14.20 13.40 13.90 0.0M
2024-12-27 13.75 13.80 13.65 13.80 0.0M
2024-12-23 13.05 13.40 13.05 13.40 0.0M
2024-12-20 13.25 13.50 13.00 13.30 0.0M
2024-12-19 13.60 13.60 13.30 13.50 0.0M
2024-12-18 13.05 13.80 13.05 13.60 0.0M
2024-12-17 13.45 13.75 13.20 13.20 0.0M
2024-12-16 13.70 13.90 13.50 13.90 0.0M
2024-12-13 13.45 13.90 13.40 13.75 0.0M
2024-12-12 13.80 13.80 13.35 13.45 0.0M
2024-12-11 13.35 13.85 13.35 13.65 0.0M
2024-12-10 13.40 13.60 13.35 13.35 0.0M
2024-12-09 13.20 13.45 13.00 13.40 0.0M
2024-12-06 13.45 13.75 13.05 13.40 0.0M
2024-12-05 13.65 13.65 13.15 13.65 0.0M
2024-12-04 13.45 13.45 13.15 13.40 0.0M
2024-12-03 13.30 13.50 13.20 13.50 0.0M
2024-12-02 13.00 13.60 13.00 13.45 0.0M
2024-11-29 13.80 13.85 13.25 13.45 0.0M
2024-11-28 13.60 14.50 13.60 13.80 0.0M
2024-11-27 13.75 13.95 13.60 13.85 0.0M
2024-11-26 13.95 14.00 13.70 14.00 0.0M
2024-11-25 13.80 13.95 13.65 13.95 0.0M
2024-11-22 13.90 14.25 13.80 14.20 0.0M
2024-11-21 13.95 14.40 13.95 14.25 0.0M
2024-11-20 14.00 14.80 13.95 14.35 0.0M
2024-11-19 14.05 14.55 13.85 14.15 0.0M
2024-11-18 14.35 14.35 13.85 14.15 0.0M
2024-11-15 14.00 14.45 14.00 14.35 0.0M
2024-11-14 14.85 14.85 14.05 14.45 0.0M
2024-11-13 14.00 14.45 14.00 14.30 0.0M
2024-11-12 14.55 14.55 14.05 14.25 0.0M
2024-11-11 14.35 14.50 14.00 14.30 0.0M
2024-11-08 14.10 14.50 13.75 14.35 0.0M
2024-11-07 14.30 14.30 14.00 14.10 0.0M
2024-11-06 13.60 14.20 13.60 14.20 0.0M
2024-11-05 13.90 14.20 13.55 14.00 0.1M
2024-11-04 13.60 13.75 13.25 13.25 0.0M
2024-11-01 13.15 13.90 13.15 13.60 0.0M
2024-10-31 13.65 13.65 13.05 13.10 0.0M
2024-10-30 12.65 13.75 12.65 13.75 0.0M
2024-10-29 13.00 13.00 12.55 12.95 0.0M
2024-10-28 12.85 13.25 12.60 13.25 0.0M
2024-10-25 13.15 13.15 12.65 12.85 0.0M
2024-10-24 12.70 12.80 12.60 12.80 0.0M
2024-10-23 12.95 13.30 12.60 12.60 0.0M
2024-10-22 12.95 12.95 12.65 12.95 0.0M
2024-10-21 13.30 13.30 12.60 12.95 0.0M
2024-10-18 12.60 13.35 12.60 13.30 0.0M
2024-10-17 12.60 13.00 12.20 12.60 0.0M
2024-10-16 13.40 13.45 12.20 12.60 0.0M
2024-10-15 13.60 13.65 12.65 12.95 0.0M
2024-10-14 12.90 13.45 12.90 12.95 0.0M
2024-10-11 13.15 13.15 12.75 12.90 0.0M
2024-10-10 13.00 13.15 12.80 13.00 0.0M
2024-10-09 13.15 13.15 12.90 13.10 0.0M
2024-10-08 13.15 13.15 13.15 13.15 0.0M
2024-10-07 13.40 13.40 12.75 13.15 0.0M
2024-10-04 13.55 13.55 13.00 13.45 0.0M
2024-10-03 13.45 13.45 12.85 13.40 0.0M
2024-10-02 13.30 13.50 12.75 13.45 0.0M
2024-10-01 13.35 13.40 12.80 13.30 0.0M
2024-09-30 12.85 13.55 12.85 13.10 0.0M
2024-09-27 13.50 13.65 13.25 13.30 0.0M
2024-09-26 12.60 13.50 12.60 13.50 0.0M
2024-09-25 12.10 12.95 12.10 12.60 0.0M
2024-09-24 13.00 13.00 12.50 12.95 0.0M
2024-09-23 12.75 13.00 12.20 13.00 0.0M
2024-09-20 12.75 12.80 12.25 12.75 0.0M
2024-09-19 12.55 12.80 12.40 12.80 0.0M
2024-09-18 12.80 12.80 12.00 12.60 0.0M
2024-09-17 12.95 12.95 12.50 12.80 0.0M
2024-09-16 13.45 13.45 12.50 12.95 0.0M
2024-09-13 12.65 12.85 12.40 12.60 0.0M
2024-09-12 12.60 12.60 12.55 12.60 0.0M
2024-09-11 12.40 12.95 12.15 12.20 0.0M
2024-09-10 12.00 12.40 12.00 12.40 0.0M
2024-09-09 12.95 13.25 11.90 12.40 0.0M
2024-09-06 12.60 12.95 12.25 12.95 0.0M
2024-09-05 12.90 12.90 12.70 12.70 0.0M
2024-09-04 12.50 13.05 12.20 12.85 0.0M
2024-09-03 12.50 12.50 12.30 12.50 0.0M
2024-09-02 12.75 13.05 12.50 12.50 0.0M
2024-08-30 13.00 13.00 12.50 12.80 0.0M
2024-08-29 13.35 13.35 12.80 13.05 0.0M
2024-08-28 13.20 13.45 12.65 13.30 0.0M
2024-08-27 13.30 13.30 12.50 13.05 0.0M
2024-08-26 13.50 13.65 13.00 13.40 0.0M
2024-08-23 13.60 14.00 12.25 13.50 0.1M
2024-08-22 13.95 14.15 13.75 14.00 0.0M
2024-08-21 13.95 14.40 13.80 14.00 0.0M
2024-08-20 13.90 14.00 13.65 14.00 0.0M
2024-08-19 14.40 14.40 14.05 14.35 0.0M
2024-08-16 14.40 14.40 13.50 14.10 0.0M
2024-08-15 14.00 14.15 13.55 14.15 0.0M
2024-08-14 14.40 14.40 13.80 14.35 0.0M
2024-08-13 13.95 14.15 13.50 14.15 0.0M
2024-08-12 14.45 14.45 13.50 14.00 0.0M
2024-08-09 14.30 14.40 13.25 14.40 0.0M
2024-08-08 13.55 14.30 13.55 14.00 0.0M
2024-08-07 14.05 14.30 13.55 13.55 0.0M
2024-08-06 13.60 14.15 13.60 14.00 0.0M
2024-08-05 13.95 13.95 12.70 13.75 0.1M
2024-08-02 14.25 14.25 14.20 14.20 0.0M
2024-08-01 14.80 14.80 14.35 14.35 0.0M
2024-07-31 14.80 14.80 14.05 14.50 0.0M
2024-07-30 14.20 15.10 14.20 14.85 0.0M
2024-07-29 14.25 14.25 14.00 14.25 0.0M
2024-07-26 13.95 14.25 13.90 14.25 0.0M
2024-07-25 13.95 13.95 13.85 13.95 0.0M
2024-07-24 14.05 14.10 13.80 14.10 0.0M
2024-07-23 14.05 14.05 13.75 14.05 0.0M
2024-07-22 14.00 14.05 13.90 14.00 0.0M
2024-07-19 14.05 14.20 13.90 14.15 0.0M
2024-07-18 14.10 14.10 13.80 14.05 0.0M
2024-07-17 14.40 14.40 13.90 14.15 0.0M
2024-07-16 14.45 14.45 13.95 14.20 0.0M
2024-07-15 14.05 14.45 14.00 14.45 0.0M
2024-07-12 14.35 14.45 13.90 14.10 0.0M
2024-07-11 14.45 14.45 14.00 14.35 0.0M
2024-07-10 14.25 14.25 13.95 14.25 0.0M
2024-07-09 13.95 14.30 13.90 14.15 0.0M
2024-07-08 14.30 14.40 14.00 14.35 0.0M
2024-07-05 14.95 14.95 14.15 14.30 0.0M
2024-07-04 14.95 15.00 14.30 14.95 0.0M
2024-07-03 14.25 14.95 14.10 14.90 0.0M
2024-07-02 14.30 14.30 14.05 14.25 0.0M
2024-07-01 14.20 14.40 13.90 14.25 0.0M
2024-06-28 14.65 14.65 13.90 14.25 0.0M
2024-06-27 14.00 14.65 14.00 14.65 0.0M
2024-06-26 14.55 14.55 14.35 14.55 0.0M
2024-06-25 14.80 14.95 13.95 14.65 0.0M
2024-06-24 14.00 14.20 14.00 14.20 0.0M
2024-06-21 13.80 14.00 14.00 14.00 0.0M
2024-06-20 13.80 14.20 13.80 14.00 0.0M
2024-06-19 14.40 14.40 13.85 13.95 0.0M
2024-06-18 14.00 14.45 13.90 14.20 0.0M
2024-06-17 13.90 14.00 13.90 14.00 0.0M
2024-06-14 14.05 14.10 13.90 14.00 0.0M
2024-06-13 14.40 14.40 13.95 14.25 0.0M
2024-06-12 14.35 14.45 13.95 14.45 0.0M
2024-06-11 14.35 14.75 14.00 14.35 0.1M
2024-06-10 14.10 14.35 13.95 14.15 0.1M
2024-06-07 14.10 14.20 13.80 14.10 0.0M
2024-06-05 14.70 14.70 14.00 14.25 0.0M
2024-06-04 14.25 14.70 13.75 14.70 0.1M
2024-06-03 13.50 14.30 13.50 14.30 0.1M
2024-05-31 13.75 14.10 13.75 14.10 0.0M
2024-05-30 14.00 14.00 13.60 14.00 0.0M
2024-05-29 13.90 14.00 13.80 14.00 0.0M
2024-05-28 13.40 13.95 13.05 13.90 0.0M
2024-05-27 13.45 13.70 13.45 13.65 0.0M
2024-05-24 13.30 13.90 13.30 13.45 0.0M
2024-05-23 13.75 13.75 13.00 13.30 0.0M
2024-05-22 13.50 13.60 13.00 13.00 0.0M
2024-05-21 13.20 13.80 12.90 13.20 0.1M
2024-05-20 13.00 13.20 12.60 13.20 0.0M
2024-05-17 12.80 13.05 11.75 13.00 0.0M
2024-05-16 12.70 12.70 11.60 12.70 0.1M
2024-05-15 12.70 12.80 12.15 12.70 0.0M
2024-05-14 12.40 13.10 11.65 12.70 0.0M
2024-05-13 12.10 12.10 11.90 12.05 0.0M
2024-05-10 11.95 12.45 11.55 11.90 0.4M
2024-05-08 12.00 12.10 11.20 12.10 0.0M
2024-05-07 10.95 12.00 10.95 12.00 0.0M
2024-05-06 11.30 11.30 10.95 11.30 0.0M
2024-05-03 11.50 11.50 10.95 11.30 0.0M
2024-05-02 10.90 11.50 10.80 11.50 0.0M
2024-04-30 11.00 11.35 10.90 11.35 0.0M
2024-04-29 11.00 11.85 11.00 11.50 0.0M
2024-04-26 11.40 11.85 10.90 11.00 0.0M
2024-04-25 11.35 11.35 10.90 11.20 0.0M
2024-04-24 11.30 11.35 10.80 11.30 0.0M
2024-04-23 11.50 11.90 11.00 11.30 0.0M
2024-04-22 12.50 12.50 11.45 11.50 0.0M
2024-04-19 11.45 13.00 11.05 12.50 0.0M
2024-04-18 11.40 11.70 11.00 11.45 0.0M
2024-04-17 10.95 11.75 10.95 11.70 0.0M
2024-04-16 11.35 11.40 11.35 11.40 0.0M
2024-04-15 11.50 11.50 11.40 11.45 0.0M
2024-04-12 11.30 11.75 10.80 11.50 0.0M
2024-04-11 11.20 11.35 11.00 11.30 0.0M
2024-04-10 11.75 11.75 11.30 11.35 0.0M
2024-04-09 12.00 12.00 11.05 11.65 0.0M
2024-04-08 11.85 11.85 11.10 11.65 0.0M
2024-04-05 12.00 12.00 11.35 11.90 0.0M
2024-04-04 11.35 12.05 11.35 11.50 0.0M
2024-04-03 11.70 12.00 10.75 11.85 0.0M
2024-04-02 11.00 11.70 10.55 11.70 0.0M
2024-03-28 10.60 11.30 10.60 11.05 0.0M
2024-03-27 11.30 11.80 10.50 11.20 0.1M
2024-03-26 11.20 11.50 10.65 11.25 0.0M
2024-03-25 10.50 11.20 10.20 11.00 0.1M
2024-03-22 10.35 10.90 10.30 10.60 0.0M
2024-03-21 10.40 11.95 10.35 10.35 0.1M
2024-03-20 9.98 10.50 9.98 10.45 0.0M
2024-03-19 9.86 10.00 9.86 10.00 0.0M
2024-03-18 9.96 10.00 9.86 10.00 0.0M
2024-03-15 10.35 10.35 9.86 9.96 0.0M
2024-03-14 9.96 10.45 9.78 10.05 0.1M
2024-03-13 9.50 10.50 9.50 10.50 0.0M
2024-03-12 9.36 9.54 9.36 9.54 0.0M
2024-03-11 8.98 9.48 8.98 9.44 0.0M
2024-03-08 10.80 10.80 9.28 9.50 0.0M
2024-03-07 9.72 11.00 9.32 10.80 0.0M
2024-03-06 9.76 9.76 9.22 9.74 0.0M
2024-03-05 9.76 9.76 9.50 9.76 0.0M
2024-03-04 9.76 9.76 9.76 9.76 0.0M
2024-03-01 9.60 9.76 9.22 9.76 0.0M
2024-02-29 9.56 9.60 8.92 9.60 0.0M
2024-02-28 9.46 9.68 9.24 9.58 0.0M
2024-02-27 8.90 9.74 8.90 9.68 0.0M
2024-02-26 9.18 9.96 9.18 9.76 0.0M
2024-02-23 10.00 10.00 9.46 9.98 0.0M
2024-02-22 9.44 10.45 9.44 10.00 0.0M
2024-02-21 10.05 10.05 9.54 9.88 0.0M
2024-02-20 9.68 10.50 9.68 10.05 0.0M
2024-02-19 9.20 10.30 9.20 9.78 0.0M
2024-02-16 8.50 9.26 8.50 9.26 0.1M
2024-02-15 8.20 8.20 7.90 8.10 0.0M
2024-02-14 7.80 8.20 7.80 8.20 0.0M
2024-02-13 7.96 8.24 7.96 8.08 0.0M
2024-02-12 8.06 8.06 7.74 7.96 0.0M
2024-02-09 7.80 8.12 7.80 8.12 0.0M
2024-02-08 8.20 8.20 7.86 8.12 0.0M
2024-02-07 8.00 8.18 8.00 8.16 0.0M
2024-02-06 7.98 8.16 7.98 8.16 0.0M
2024-02-05 8.18 8.20 7.84 8.14 0.0M
2024-02-02 7.98 8.18 7.98 8.18 0.0M
2024-02-01 7.80 8.10 7.80 8.04 0.0M
2024-01-31 7.90 7.94 7.90 7.94 0.0M
2024-01-30 7.84 8.24 7.80 7.98 0.0M
2024-01-29 7.80 8.04 7.80 7.84 0.0M
2024-01-26 8.10 8.10 7.82 8.08 0.0M
2024-01-25 8.04 8.18 8.00 8.18 0.0M
2024-01-24 7.92 8.36 7.92 8.36 0.0M
2024-01-23 8.38 8.38 8.38 8.38 0.0M
2024-01-22 8.40 8.40 7.90 8.38 0.0M
2024-01-19 8.44 8.44 7.90 8.40 0.0M
2024-01-18 8.26 8.28 8.26 8.28 0.0M
2024-01-17 7.90 7.98 7.90 7.98 0.0M
2024-01-16 8.30 8.30 8.20 8.26 0.0M
2024-01-15 8.30 8.30 7.90 8.18 0.0M
2024-01-12 8.12 8.36 7.90 8.36 0.0M
2024-01-11 8.16 8.16 8.16 8.16 0.0M
2024-01-10 8.00 8.20 8.00 8.08 0.0M
2024-01-09 8.26 8.26 7.90 8.24 0.0M
2024-01-08 7.90 8.36 7.90 8.18 0.0M
2024-01-05 8.10 8.72 8.10 8.18 0.0M
2024-01-04 8.40 8.50 8.40 8.50 0.0M
2024-01-03 8.36 8.72 8.36 8.50 0.0M
2024-01-02 8.20 8.20 7.80 8.18 0.0M