Vidhance AB (VIDH)

VIDH
🏛️ Schweden →
4.46
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
2021-12-30 122.40 126.40 120.40 125.60 0.0M
2021-12-29 123.60 124.00 122.00 122.40 0.0M
2021-12-28 122.80 124.00 120.40 123.20 0.0M
2021-12-27 122.00 124.80 118.40 124.00 0.0M
2021-12-23 117.20 129.20 117.20 125.60 0.0M
2021-12-22 117.60 125.20 112.80 118.00 0.0M
2021-12-21 114.00 118.00 113.20 117.60 0.0M
2021-12-20 114.40 116.80 112.00 114.80 0.0M
2021-12-17 122.80 122.80 116.80 118.40 0.0M
2021-12-16 120.80 121.60 119.20 121.60 0.0M
2021-12-15 121.20 123.20 118.00 120.80 0.0M
2021-12-14 122.00 124.00 120.00 121.20 0.0M
2021-12-13 121.20 122.80 121.20 122.00 0.0M
2021-12-10 123.20 124.00 120.80 122.80 0.0M
2021-12-09 122.80 125.60 122.40 124.80 0.0M
2021-12-08 128.40 130.00 121.20 127.20 0.0M
2021-12-07 121.20 128.40 121.20 128.40 0.0M
2021-12-06 128.00 133.60 116.80 121.20 0.0M
2021-12-03 128.00 131.60 126.40 127.60 0.0M
2021-12-02 132.00 133.60 120.00 128.80 0.0M
2021-12-01 132.40 132.40 125.60 130.40 0.0M
2021-11-30 135.20 135.20 126.00 132.40 0.0M
2021-11-29 137.60 137.60 132.80 135.20 0.0M
2021-11-26 137.60 138.80 132.80 137.60 0.0M
2021-11-25 134.40 139.60 134.00 139.60 0.0M
2021-11-24 130.00 134.00 125.60 133.60 0.0M
2021-11-23 128.00 131.60 124.40 130.00 0.1M
2021-11-22 127.60 130.80 124.40 128.00 0.0M
2021-11-19 124.00 132.80 120.40 127.60 0.1M
2021-11-18 119.60 119.60 116.80 119.20 0.0M
2021-11-17 117.20 120.40 116.00 119.60 0.0M
2021-11-16 118.40 120.40 116.80 117.20 0.0M
2021-11-15 116.00 119.60 114.40 118.80 0.0M
2021-11-12 114.80 117.60 114.40 116.00 0.0M
2021-11-11 112.00 117.20 112.00 115.60 0.0M
2021-11-10 112.40 116.40 112.40 114.40 0.0M
2021-11-09 111.20 115.20 110.00 112.40 0.0M
2021-11-08 108.40 112.00 101.60 111.60 0.0M
2021-11-05 110.00 110.00 106.00 109.60 0.0M
2021-11-04 108.40 110.00 106.00 108.00 0.0M
2021-11-03 108.00 108.00 105.60 108.00 0.0M
2021-11-02 104.40 110.00 104.40 108.00 0.0M
2021-11-01 100.40 104.00 100.00 104.00 0.0M
2021-10-29 100.80 100.80 98.80 100.80 0.0M
2021-10-28 101.60 103.20 99.00 102.80 0.0M
2021-10-27 100.40 104.00 100.00 103.60 0.0M
2021-10-26 102.00 104.00 98.80 103.60 0.0M
2021-10-25 104.40 106.80 99.60 102.00 0.0M
2021-10-22 99.60 104.80 98.60 104.80 0.0M
2021-10-21 99.80 101.20 97.20 99.60 0.0M
2021-10-20 106.00 106.00 96.20 100.40 0.1M
2021-10-19 105.20 106.00 100.80 106.00 0.0M
2021-10-18 107.20 110.00 102.00 105.20 0.0M
2021-10-15 100.80 110.80 100.40 106.80 0.0M
2021-10-14 100.80 105.20 100.00 100.40 0.0M
2021-10-13 102.80 104.00 99.60 100.00 0.0M
2021-10-12 104.00 107.20 100.40 101.60 0.0M
2021-10-11 117.60 117.60 103.20 104.00 0.0M
2021-10-08 120.80 120.80 113.60 117.60 0.0M
2021-10-07 115.20 116.00 112.80 116.00 0.0M
2021-10-06 117.60 122.00 108.00 116.00 0.0M
2021-10-05 112.00 118.00 110.40 117.20 0.0M
2021-10-04 101.60 114.00 98.00 112.00 0.0M
2021-10-01 100.00 103.60 97.20 101.60 0.0M
2021-09-30 105.60 106.00 97.20 102.80 0.1M
2021-09-29 108.00 113.60 103.60 106.00 0.0M
2021-09-28 112.40 114.00 106.00 110.00 0.0M
2021-09-27 116.40 120.00 110.00 114.80 0.0M
2021-09-24 125.20 126.00 114.00 114.00 0.0M
2021-09-23 124.00 132.00 122.40 124.80 0.0M
2021-09-22 127.20 127.20 122.00 126.40 0.0M
2021-09-21 125.60 128.80 121.60 127.60 0.0M
2021-09-20 130.00 130.00 124.00 129.60 0.0M
2021-09-17 130.00 136.00 130.00 132.00 0.0M
2021-09-16 125.20 135.60 124.00 130.00 0.0M
2021-09-15 133.20 133.20 125.20 126.80 0.0M
2021-09-14 136.00 136.00 130.00 133.20 0.0M
2021-09-13 134.00 136.00 127.20 136.00 0.0M
2021-09-10 139.60 142.00 132.40 134.00 0.0M
2021-09-09 133.60 142.00 133.60 139.60 0.0M
2021-09-08 135.60 138.40 130.00 134.00 0.0M
2021-09-07 138.80 141.20 135.60 135.60 0.0M
2021-09-06 139.60 142.00 136.40 142.00 0.0M
2021-09-03 140.00 143.60 136.40 139.60 0.0M
2021-09-02 142.80 145.20 135.60 140.00 0.0M
2021-09-01 140.00 146.00 138.40 144.00 0.0M
2021-08-31 137.20 142.00 134.40 138.40 0.0M
2021-08-30 138.80 140.80 133.20 137.20 0.0M
2021-08-27 136.00 142.00 131.20 136.00 0.0M
2021-08-26 136.40 136.40 129.20 136.00 0.0M
2021-08-25 142.00 144.40 136.40 136.40 0.0M
2021-08-24 148.00 148.00 140.80 140.80 0.0M
2021-08-23 149.60 150.00 138.80 147.60 0.0M
2021-08-20 133.60 153.60 126.40 149.60 0.1M
2021-08-19 130.00 134.00 121.20 134.00 0.0M
2021-08-18 128.00 131.60 127.60 130.00 0.0M
2021-08-17 122.00 129.60 121.60 126.80 0.0M
2021-08-16 114.00 124.00 114.00 120.00 0.0M
2021-08-13 119.60 120.00 110.00 114.00 0.0M
2021-08-12 120.00 122.00 118.80 120.00 0.0M
2021-08-11 126.80 128.00 120.00 122.00 0.0M
2021-08-10 127.60 132.00 126.40 126.80 0.0M
2021-08-09 130.80 130.80 126.00 126.80 0.0M
2021-08-06 132.00 137.60 130.00 131.20 0.0M
2021-08-05 128.80 136.00 128.80 131.60 0.0M
2021-08-04 124.00 132.00 117.60 126.80 0.0M
2021-08-03 125.20 129.60 123.20 124.00 0.0M
2021-08-02 126.00 129.60 122.00 126.00 0.0M
2021-07-30 120.80 127.60 120.80 125.20 0.0M
2021-07-29 126.00 131.60 123.20 123.20 0.0M
2021-07-28 118.40 129.20 118.00 126.00 0.0M
2021-07-27 119.60 122.80 116.80 118.00 0.0M
2021-07-26 107.20 119.60 107.20 118.80 0.1M
2021-07-23 99.40 108.00 99.00 106.00 0.0M
2021-07-22 95.00 99.40 95.00 99.40 0.0M
2021-07-21 95.60 98.60 94.20 96.20 0.0M
2021-07-20 92.00 95.20 92.00 95.20 0.0M
2021-07-19 97.60 97.60 91.00 92.00 0.0M
2021-07-16 97.40 98.00 90.00 98.00 0.0M
2021-07-15 101.20 101.20 98.40 98.40 0.0M
2021-07-14 93.40 101.60 93.40 100.00 0.0M
2021-07-13 92.00 94.40 91.00 94.40 0.0M
2021-07-12 89.00 92.00 87.00 92.00 0.0M
2021-07-09 90.20 90.20 87.00 87.00 0.0M
2021-07-08 88.40 90.60 87.00 87.00 0.0M
2021-07-07 89.60 89.60 86.40 88.60 0.0M
2021-07-06 87.00 90.00 86.20 89.60 0.0M
2021-07-05 88.00 91.60 85.00 85.80 0.0M
2021-07-02 88.40 89.80 84.00 88.00 0.0M
2021-07-01 85.00 89.80 85.00 89.00 0.0M
2021-06-30 84.00 87.80 82.00 85.80 0.0M
2021-06-29 86.00 91.20 83.60 84.00 0.0M
2021-06-28 84.80 88.40 82.00 85.80 0.1M
2021-06-24 84.00 85.80 84.00 84.60 0.0M
2021-06-23 86.00 88.00 82.00 83.80 0.0M
2021-06-22 88.00 93.80 86.00 86.00 0.0M
2021-06-21 91.60 91.60 87.80 88.00 0.0M
2021-06-18 93.60 94.00 91.60 92.40 0.0M
2021-06-17 95.60 95.60 90.00 91.20 0.0M
2021-06-16 95.80 96.20 94.60 95.60 0.0M
2021-06-15 94.40 95.80 94.40 94.60 0.0M
2021-06-14 95.80 95.80 94.00 94.00 0.0M
2021-06-11 90.40 93.80 90.40 93.80 0.0M
2021-06-10 94.00 95.80 90.00 93.00 0.0M
2021-06-09 88.60 93.60 88.60 92.60 0.0M
2021-06-08 87.80 93.60 86.00 88.60 0.0M
2021-06-07 92.80 93.00 88.00 88.60 0.0M
2021-06-04 96.20 98.00 92.60 93.60 0.0M
2021-06-03 97.20 104.00 95.40 98.00 0.1M
2021-06-02 99.20 99.20 96.00 97.20 0.0M
2021-06-01 97.40 99.80 96.00 99.20 0.0M
2021-05-31 95.40 98.00 93.60 97.80 0.0M
2021-05-28 94.00 95.80 93.60 95.00 0.0M
2021-05-27 95.00 95.00 92.80 94.00 0.0M
2021-05-26 94.00 95.40 88.00 95.40 0.0M
2021-05-25 95.20 97.60 93.00 95.40 0.0M
2021-05-24 99.20 101.60 96.00 97.80 0.0M
2021-05-21 97.00 100.80 95.40 100.00 0.0M
2021-05-20 95.20 97.80 90.20 96.20 0.0M
2021-05-19 99.80 99.80 94.60 95.20 0.0M
2021-05-18 97.20 101.60 96.20 97.60 0.0M
2021-05-17 94.60 99.00 93.00 97.00 0.0M
2021-05-14 102.80 102.80 92.40 94.60 0.0M
2021-05-12 104.00 108.00 99.40 102.80 0.0M
2021-05-11 105.20 106.00 97.40 102.80 0.0M
2021-05-10 94.00 111.60 94.00 105.20 0.1M
2021-05-07 87.80 96.00 87.80 96.00 0.2M
2021-05-06 83.20 85.80 80.40 80.40 0.0M
2021-05-05 78.00 82.40 77.60 82.40 0.0M
2021-05-04 85.20 85.20 78.60 80.20 0.0M
2021-05-03 83.40 87.80 81.40 85.40 0.1M
2021-04-30 82.40 84.00 80.00 83.40 0.0M
2021-04-29 82.00 84.00 76.80 82.40 0.1M
2021-04-28 76.20 82.00 74.40 81.60 0.1M
2021-04-27 76.00 78.80 73.40 76.20 0.0M
2021-04-26 71.00 76.00 71.00 76.00 0.0M
2021-04-23 72.00 73.00 71.00 71.60 0.0M
2021-04-22 72.80 73.00 69.20 71.20 0.0M
2021-04-21 73.20 74.80 70.00 72.00 0.0M
2021-04-20 76.00 76.00 71.00 73.20 0.0M
2021-04-19 78.00 79.00 69.20 76.60 0.0M
2021-04-16 73.80 78.00 73.80 78.00 0.0M
2021-04-15 72.00 78.00 70.80 75.40 0.0M
2021-04-14 73.60 73.80 70.20 73.00 0.0M
2021-04-13 71.00 73.60 68.60 73.60 0.0M
2021-04-12 76.00 76.00 69.80 70.60 0.0M
2021-04-09 75.60 78.00 74.60 76.20 0.0M
2021-04-08 77.60 78.20 73.00 74.60 0.0M
2021-04-07 71.40 76.80 70.20 76.80 0.1M
2021-04-06 70.00 71.80 67.20 71.40 0.1M
2021-04-01 63.60 66.80 63.00 64.60 0.0M
2021-03-31 63.60 63.60 59.20 63.60 0.0M
2021-03-30 58.00 64.00 58.00 63.20 0.1M
2021-03-29 55.00 59.20 55.00 57.60 0.1M
2021-03-26 51.80 56.40 50.80 53.20 0.0M
2021-03-25 52.00 53.20 49.00 51.80 0.0M
2021-03-24 49.80 52.00 49.00 52.00 0.0M
2021-03-23 52.20 52.40 49.00 49.80 0.0M
2021-03-22 52.80 52.80 51.00 52.80 0.0M
2021-03-19 52.40 53.60 50.80 52.80 0.0M
2021-03-18 53.00 53.60 51.20 53.20 0.0M
2021-03-17 53.00 53.00 51.20 52.20 0.0M
2021-03-16 51.20 53.60 51.20 53.20 0.0M
2021-03-15 54.80 54.80 50.80 52.80 0.0M
2021-03-12 53.80 57.60 52.60 54.80 0.1M
2021-03-11 52.20 56.00 51.20 52.80 0.0M
2021-03-10 54.00 54.60 49.00 52.00 0.0M
2021-03-09 51.00 51.60 47.40 51.60 0.0M
2021-03-08 50.00 52.40 47.60 50.00 0.0M
2021-03-05 48.40 50.80 48.00 50.00 0.0M
2021-03-04 49.00 49.80 48.40 49.80 0.0M
2021-03-03 49.00 49.80 46.80 48.60 0.0M
2021-03-02 51.60 53.60 48.00 48.00 0.0M
2021-03-01 52.40 54.00 51.40 52.00 0.0M
2021-02-26 51.60 54.20 48.00 52.40 0.0M
2021-02-25 54.80 54.80 51.60 53.40 0.0M
2021-02-24 54.40 57.00 54.00 54.80 0.0M
2021-02-23 57.40 58.80 50.60 54.60 0.1M
2021-02-22 55.20 56.00 53.00 54.60 0.0M
2021-02-19 55.00 56.60 52.40 54.20 0.0M
2021-02-18 52.60 55.40 46.60 54.60 0.1M
2021-02-17 54.60 55.80 49.80 52.60 0.0M
2021-02-16 53.80 57.40 53.00 54.60 0.0M
2021-02-15 49.80 53.00 49.00 53.00 0.0M
2021-02-12 48.40 49.60 47.60 49.40 0.0M
2021-02-11 48.00 48.40 46.00 48.40 0.0M
2021-02-10 46.20 47.20 46.00 47.20 0.0M
2021-02-09 46.60 47.80 45.80 46.80 0.0M
2021-02-08 47.00 47.40 45.40 46.60 0.0M
2021-02-05 48.40 50.40 45.60 46.60 0.0M
2021-02-04 50.00 51.00 48.00 49.00 0.0M
2021-02-03 49.60 51.00 48.20 50.00 0.0M
2021-02-02 46.20 49.80 46.00 49.00 0.0M
2021-02-01 46.40 49.00 45.20 46.40 0.0M
2021-01-29 48.40 50.20 46.00 47.20 0.0M
2021-01-28 49.40 49.60 45.60 48.80 0.0M
2021-01-27 47.80 51.40 47.20 49.40 0.0M
2021-01-26 47.00 48.40 45.60 48.00 0.0M
2021-01-25 46.40 52.00 46.40 47.00 0.0M
2021-01-22 45.60 46.20 44.20 46.20 0.0M
2021-01-21 42.20 46.80 42.20 45.60 0.0M
2021-01-20 42.00 43.40 40.20 42.40 0.0M
2021-01-19 42.00 44.00 42.00 43.40 0.0M
2021-01-18 42.20 42.80 41.40 42.40 0.0M
2021-01-15 43.60 44.20 41.60 42.00 0.0M
2021-01-14 43.00 45.20 43.00 43.60 0.0M
2021-01-13 45.20 47.60 42.00 43.40 0.0M
2021-01-12 45.60 45.80 43.00 45.20 0.0M
2021-01-11 46.20 46.20 42.40 45.60 0.0M
2021-01-08 46.20 47.40 45.20 46.20 0.0M
2021-01-07 46.40 48.80 46.00 46.20 0.0M
2021-01-06 23.20 23.20 23.20 23.20 0.0M
2021-01-05 48.00 48.40 45.60 46.40 0.0M
2021-01-04 48.00 50.00 47.00 48.00 0.0M