Vuxen Group AB (VUXEN)

VUXEN
🏛️ Schweden →
13.05
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 12.70 13.55 12.30 13.05 0.0M
2025-09-29 12.60 12.65 12.55 12.65 0.0M
2025-09-26 13.00 13.00 12.05 12.55 0.0M
2025-09-25 11.70 13.15 11.40 12.45 0.0M
2025-09-24 11.00 11.45 10.80 11.45 0.0M
2025-09-23 11.40 11.65 10.95 11.10 0.0M
2025-09-22 10.45 11.45 10.45 11.00 0.0M
2025-09-19 11.25 11.25 11.25 11.25 0.0M
2025-09-18 11.00 11.00 10.75 10.95 0.0M
2025-09-17 10.80 10.95 10.80 10.95 0.0M
2025-09-16 10.40 10.80 10.40 10.80 0.0M
2025-09-15 10.85 10.85 10.00 10.85 0.0M
2025-09-12 11.35 11.35 10.35 10.80 0.0M
2025-09-11 11.20 11.20 10.70 10.70 0.0M
2025-09-10 11.30 11.30 10.25 11.15 0.0M
2025-09-09 10.80 11.05 10.80 11.05 0.0M
2025-09-08 11.35 11.35 11.20 11.20 0.0M
2025-09-05 11.45 11.45 10.35 11.00 0.0M
2025-09-04 10.85 10.95 10.85 10.95 0.0M
2025-09-03 10.80 10.80 10.75 10.80 0.0M
2025-09-02 11.00 11.00 10.80 10.95 0.0M
2025-09-01 11.50 11.50 10.90 11.10 0.0M
2025-08-29 11.00 11.80 11.00 11.05 0.0M
2025-08-28 11.60 11.60 11.00 11.00 0.0M
2025-08-27 11.55 11.55 11.40 11.55 0.0M
2025-08-26 11.40 11.60 10.95 11.60 0.0M
2025-08-25 12.00 12.00 11.50 11.50 0.0M
2025-08-22 11.30 11.70 11.20 11.35 0.0M
2025-08-21 10.95 11.35 10.95 11.35 0.0M
2025-08-20 10.95 11.30 10.95 10.95 0.0M
2025-08-19 10.70 11.25 10.70 11.25 0.0M
2025-08-18 11.20 11.85 11.20 11.80 0.0M
2025-08-15 11.10 11.20 11.10 11.20 0.0M
2025-08-14 11.55 11.55 11.00 11.20 0.0M
2025-08-13 11.10 11.10 11.05 11.10 0.0M
2025-08-12 11.00 11.45 11.00 11.45 0.0M
2025-08-11 10.60 11.30 10.60 11.30 0.0M
2025-08-08 11.95 11.95 10.85 10.85 0.0M
2025-08-07 11.60 11.60 11.00 11.00 0.0M
2025-08-06 11.25 11.25 11.20 11.20 0.0M
2025-08-05 11.25 12.15 11.25 11.30 0.0M
2025-08-04 11.70 11.95 11.05 11.95 0.0M
2025-08-01 11.50 11.50 11.25 11.50 0.0M
2025-07-31 11.30 12.15 11.30 11.50 0.0M
2025-07-30 12.20 12.20 11.30 11.95 0.0M
2025-07-29 11.90 11.90 11.90 11.90 0.0M
2025-07-28 12.90 14.05 12.25 12.35 0.0M
2025-07-25 14.80 14.80 11.60 12.30 0.0M
2025-07-24 12.70 13.00 12.40 12.80 0.0M
2025-07-23 11.90 13.00 11.50 12.50 0.0M
2025-07-22 11.25 12.75 11.25 12.65 0.0M
2025-07-21 11.45 11.85 11.30 11.30 0.0M
2025-07-18 11.85 11.85 11.85 11.85 0.0M
2025-07-17 11.05 11.95 11.05 11.85 0.0M
2025-07-16 10.95 12.00 10.95 11.40 0.0M
2025-07-15 11.75 11.80 11.05 11.75 0.0M
2025-07-14 11.00 11.60 11.00 11.10 0.0M
2025-07-11 10.65 11.15 10.65 10.75 0.0M
2025-07-10 10.60 11.10 10.50 11.10 0.0M
2025-07-09 10.75 11.60 10.25 11.55 0.0M
2025-07-08 10.75 10.75 10.75 10.75 0.0M
2025-07-07 10.25 11.35 10.25 11.35 0.0M
2025-07-04 11.00 11.00 11.00 11.00 0.0M
2025-07-03 10.75 11.45 10.65 11.10 0.0M
2025-07-02 10.65 11.50 10.65 11.50 0.0M
2025-07-01 11.45 11.45 10.50 11.30 0.0M
2025-06-30 11.60 11.70 11.00 11.55 0.0M
2025-06-27 13.00 13.00 10.90 11.40 0.0M
2025-06-26 12.00 12.80 12.00 12.80 0.0M
2025-06-25 11.10 12.10 11.05 11.60 0.0M
2025-06-24 11.30 11.50 11.15 11.50 0.0M
2025-06-23 11.55 11.55 11.05 11.50 0.0M
2025-06-19 11.60 11.60 11.55 11.55 0.0M
2025-06-18 11.65 11.65 11.15 11.40 0.0M
2025-06-17 11.20 11.70 11.20 11.65 0.0M
2025-06-16 11.65 11.65 11.20 11.20 0.0M
2025-06-13 12.80 12.80 11.10 11.10 0.0M
2025-06-12 11.90 12.25 11.90 12.25 0.0M
2025-06-11 13.30 13.30 11.60 12.25 0.0M
2025-06-10 12.50 14.30 12.50 12.50 0.0M
2025-06-09 13.35 13.65 12.30 12.70 0.0M
2025-06-05 13.00 13.50 12.30 13.00 0.0M
2025-06-04 11.70 15.35 11.70 12.05 0.0M
2025-06-03 11.80 11.80 11.80 11.80 0.0M
2025-06-02 11.35 11.95 11.35 11.90 0.0M
2025-05-30 11.70 11.70 11.05 11.45 0.0M
2025-05-28 11.45 11.50 11.45 11.50 0.0M
2025-05-27 11.65 11.65 11.05 11.50 0.0M
2025-05-26 11.05 11.70 11.00 11.00 0.0M
2025-05-23 11.30 11.80 11.05 11.05 0.0M
2025-05-22 11.65 11.65 11.20 11.20 0.0M
2025-05-21 11.40 11.50 11.35 11.35 0.0M
2025-05-20 12.00 12.00 11.10 11.35 0.0M
2025-05-19 11.85 11.85 11.60 11.60 0.0M
2025-05-16 12.00 12.00 11.40 11.40 0.0M
2025-05-15 12.75 12.75 11.45 12.00 0.0M
2025-05-14 12.75 12.75 11.55 11.65 0.0M
2025-05-13 11.55 14.00 11.55 11.55 0.0M
2025-05-12 11.55 11.95 11.40 11.95 0.0M
2025-05-09 11.80 11.95 11.50 11.95 0.0M
2025-05-08 11.35 12.10 11.35 11.80 0.0M
2025-05-07 12.80 12.80 11.10 11.55 0.0M
2025-05-06 12.30 12.85 11.75 12.85 0.0M
2025-05-05 12.35 12.35 12.00 12.00 0.0M
2025-05-02 12.30 12.30 11.05 11.05 0.0M
2025-04-30 11.05 11.05 11.05 11.05 0.0M
2025-04-29 11.00 11.90 11.00 11.35 0.0M
2025-04-28 12.45 12.45 11.05 11.05 0.0M
2025-04-25 12.75 12.95 11.80 11.80 0.0M
2025-04-24 11.80 12.75 11.00 12.75 0.0M
2025-04-23 11.85 11.95 11.05 11.80 0.0M
2025-04-22 12.20 12.20 11.05 11.05 0.0M
2025-04-17 11.70 11.70 11.30 11.30 0.0M
2025-04-15 10.55 10.65 10.55 10.65 0.0M
2025-04-14 10.35 10.90 10.35 10.55 0.0M
2025-04-11 10.35 10.35 10.35 10.35 0.0M
2025-04-10 10.95 11.05 10.95 10.95 0.0M
2025-04-09 9.98 10.10 9.90 10.10 0.0M
2025-04-08 10.05 10.05 9.00 9.66 0.0M
2025-04-07 10.00 10.00 8.52 9.38 0.0M
2025-04-04 9.70 10.85 9.70 10.25 0.0M
2025-04-03 10.00 10.10 10.00 10.10 0.0M
2025-04-02 9.98 10.35 9.98 10.35 0.0M
2025-04-01 10.70 10.70 9.90 10.30 0.0M
2025-03-31 10.90 10.90 10.00 10.60 0.0M
2025-03-28 11.20 11.20 10.00 10.00 0.0M
2025-03-27 11.10 11.20 10.50 11.20 0.0M
2025-03-26 12.90 12.90 11.00 11.20 0.0M
2025-03-25 12.80 13.40 12.80 13.00 0.0M
2025-03-24 13.50 13.50 12.20 12.20 0.0M
2025-03-21 12.70 12.70 12.70 12.70 0.0M
2025-03-20 12.60 12.60 11.70 12.30 0.0M
2025-03-19 12.60 12.70 12.20 12.70 0.0M
2025-03-18 13.10 13.10 12.00 12.00 0.0M
2025-03-17 12.60 13.80 12.40 12.40 0.0M
2025-03-14 11.70 12.60 11.70 12.60 0.0M
2025-03-13 12.50 12.60 12.50 12.60 0.0M
2025-03-12 11.90 12.40 11.90 12.40 0.0M
2025-03-11 12.00 12.70 11.90 12.40 0.0M
2025-03-10 11.90 12.20 11.90 12.20 0.0M
2025-03-07 12.40 12.80 12.10 12.10 0.0M
2025-03-06 12.70 12.80 11.70 11.70 0.0M
2025-03-05 11.80 12.50 11.80 11.80 0.0M
2025-03-04 12.20 12.20 11.50 12.20 0.0M
2025-03-03 12.50 12.50 12.50 12.50 0.0M
2025-02-28 12.10 13.10 12.10 12.90 0.0M
2025-02-27 11.90 13.20 11.90 12.40 0.0M
2025-02-26 11.50 12.00 11.50 12.00 0.0M
2025-02-25 11.30 12.00 10.90 12.00 0.0M
2025-02-24 12.30 12.90 11.10 11.10 0.0M
2025-02-21 11.30 12.40 11.30 11.40 0.0M
2025-02-20 11.50 11.50 11.20 11.20 0.0M
2025-02-19 12.60 12.60 11.60 11.60 0.0M
2025-02-18 12.20 12.80 12.10 12.10 0.0M
2025-02-17 13.20 13.20 12.10 12.10 0.0M
2025-02-14 12.90 12.90 12.30 12.30 0.0M
2025-02-13 12.40 12.90 12.20 12.90 0.0M
2025-02-12 12.30 12.90 12.30 12.50 0.0M
2025-02-11 13.30 13.30 13.30 13.30 0.0M
2025-02-10 12.50 13.60 12.50 13.40 0.0M
2025-02-07 13.00 13.00 13.00 13.00 0.0M
2025-02-06 12.30 13.00 12.30 13.00 0.0M
2025-02-05 13.40 13.40 12.50 12.90 0.0M
2025-02-04 13.60 13.60 12.80 13.10 0.0M
2025-02-03 13.10 13.90 13.10 13.10 0.0M
2025-01-31 13.30 13.30 12.60 13.10 0.0M
2025-01-30 12.60 12.60 12.60 12.60 0.0M
2025-01-29 13.50 13.50 13.50 13.50 0.0M
2025-01-28 12.30 13.70 12.30 13.70 0.0M
2025-01-27 13.70 13.70 12.20 12.80 0.0M
2025-01-24 12.70 13.10 12.70 13.00 0.0M
2025-01-23 13.20 13.20 12.60 12.70 0.0M
2025-01-22 13.30 13.70 12.10 12.30 0.0M
2025-01-21 13.90 13.90 13.00 13.00 0.0M
2025-01-20 12.20 14.00 11.70 14.00 0.0M
2025-01-17 12.90 12.90 12.20 12.80 0.0M
2025-01-16 11.30 13.20 11.30 12.30 0.0M
2025-01-15 13.70 13.70 12.30 12.30 0.0M
2025-01-14 12.50 13.20 12.30 12.60 0.0M
2025-01-13 12.30 14.00 12.20 12.70 0.0M
2025-01-10 13.00 13.00 12.30 12.60 0.0M
2025-01-09 13.40 14.10 13.00 13.00 0.0M
2025-01-08 13.80 14.20 12.70 14.10 0.0M
2025-01-07 12.50 14.20 12.10 14.20 0.0M
2025-01-03 12.90 13.00 12.50 12.90 0.0M
2025-01-02 12.50 12.80 11.50 12.80 0.0M