W5 Solutions AB (W5)

W5
🏛️ Schweden →
57.80
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
2022-12-30 57.40 57.70 56.03 57.70 0.0M
2022-12-29 57.79 57.79 55.76 57.35 0.0M
2022-12-28 58.49 58.49 55.74 58.00 0.0M
2022-12-27 57.98 58.00 57.80 58.00 0.0M
2022-12-23 57.94 57.99 56.52 57.39 0.0M
2022-12-22 56.05 57.97 56.00 57.80 0.0M
2022-12-21 57.49 57.49 56.00 56.18 0.0M
2022-12-20 56.90 57.50 55.51 57.49 0.0M
2022-12-19 57.30 57.98 55.90 56.90 0.0M
2022-12-16 56.49 57.99 55.25 57.30 0.0M
2022-12-15 54.60 57.96 54.00 56.49 0.0M
2022-12-14 55.00 56.00 54.50 55.94 0.0M
2022-12-13 54.04 56.99 54.04 55.00 0.0M
2022-12-12 54.20 55.23 52.12 54.34 0.0M
2022-12-09 54.80 57.01 54.00 54.20 0.0M
2022-12-08 59.20 59.79 52.00 54.79 0.0M
2022-12-07 59.00 59.20 56.21 59.20 0.0M
2022-12-06 59.50 59.50 58.01 59.20 0.0M
2022-12-05 57.75 59.50 57.50 59.50 0.0M
2022-12-02 53.60 59.99 53.60 57.00 0.0M
2022-12-01 54.00 55.00 53.60 54.00 0.0M
2022-11-30 53.23 54.93 53.23 53.55 0.0M
2022-11-29 53.35 56.99 53.22 53.22 0.0M
2022-11-28 54.00 56.01 50.06 53.23 0.0M
2022-11-25 51.95 53.97 50.41 52.60 0.0M
2022-11-24 49.02 52.98 49.02 51.95 0.0M
2022-11-23 49.99 49.99 49.00 49.02 0.0M
2022-11-22 50.80 51.92 48.51 49.99 0.0M
2022-11-21 49.50 54.00 49.50 50.80 0.0M
2022-11-18 51.50 51.50 47.56 49.24 0.0M
2022-11-17 51.01 51.89 47.00 51.50 0.0M
2022-11-16 55.40 57.50 51.00 52.00 0.0M
2022-11-15 54.99 54.99 51.10 54.75 0.0M
2022-11-14 57.76 57.76 53.01 54.90 0.0M
2022-11-11 53.70 55.10 50.70 50.70 0.0M
2022-11-10 53.50 53.50 48.71 51.74 0.0M
2022-11-09 52.92 54.99 52.20 52.80 0.0M
2022-11-08 46.92 53.00 42.03 51.00 0.1M
2022-11-07 46.15 47.09 46.00 46.92 0.0M
2022-11-04 48.00 49.48 46.00 46.15 0.0M
2022-11-03 47.50 48.50 47.50 48.00 0.0M
2022-11-02 48.24 48.99 48.24 48.24 0.0M
2022-11-01 48.70 49.00 46.01 47.51 0.0M
2022-10-31 50.00 50.00 47.52 48.70 0.0M
2022-10-28 49.45 49.50 48.10 48.61 0.0M
2022-10-27 49.50 49.50 48.07 49.49 0.0M
2022-10-26 48.89 49.50 48.89 49.50 0.0M
2022-10-25 49.50 49.50 48.15 48.88 0.0M
2022-10-24 47.80 49.60 47.80 48.10 0.0M
2022-10-21 47.80 47.80 46.92 47.80 0.0M
2022-10-20 48.92 49.60 46.91 47.80 0.0M
2022-10-19 49.00 49.00 47.55 48.92 0.0M
2022-10-18 47.55 48.94 47.55 48.00 0.0M
2022-10-17 48.97 48.97 47.31 47.55 0.0M
2022-10-14 47.29 49.47 47.29 48.97 0.0M
2022-10-13 48.80 49.94 45.21 49.06 0.0M
2022-10-12 50.00 50.00 48.51 48.80 0.0M
2022-10-11 50.99 50.99 49.20 50.00 0.0M
2022-10-10 50.92 51.79 49.80 49.80 0.0M
2022-10-07 50.00 51.85 50.00 50.80 0.0M
2022-10-06 52.30 53.00 50.06 50.08 0.0M
2022-10-05 52.30 52.30 50.01 50.91 0.0M
2022-10-04 50.60 51.60 49.11 51.30 0.0M
2022-10-03 53.30 57.00 50.50 51.60 0.0M
2022-09-30 49.88 52.98 49.88 52.90 0.0M
2022-09-29 49.99 49.99 48.00 49.88 0.0M
2022-09-28 49.25 49.25 44.90 48.99 0.0M
2022-09-27 48.50 50.00 48.30 49.02 0.0M
2022-09-26 48.01 49.40 48.00 48.28 0.0M
2022-09-23 47.06 49.40 47.06 48.00 0.0M
2022-09-22 44.11 48.50 37.73 47.00 0.0M
2022-09-21 44.00 46.70 43.16 44.50 0.0M
2022-09-20 47.30 47.30 41.50 43.50 0.0M
2022-09-19 47.00 49.99 45.02 47.30 0.0M
2022-09-16 44.40 45.00 43.49 45.00 0.0M
2022-09-15 46.01 47.50 44.10 44.10 0.0M
2022-09-14 48.00 49.60 46.01 46.01 0.0M
2022-09-13 46.89 50.00 46.48 48.00 0.0M
2022-09-12 45.59 46.89 45.58 46.47 0.0M
2022-09-09 46.00 46.37 45.58 45.58 0.0M
2022-09-08 46.90 46.90 43.65 45.20 0.0M
2022-09-07 50.00 50.00 46.32 46.91 0.0M
2022-09-06 50.37 50.50 49.60 50.00 0.0M
2022-09-05 54.49 54.49 48.00 50.37 0.0M
2022-09-02 51.46 54.69 50.21 54.69 0.0M
2022-09-01 53.55 53.55 51.05 51.46 0.0M
2022-08-31 54.10 54.77 50.45 53.55 0.0M
2022-08-30 49.50 54.00 49.50 54.00 0.0M
2022-08-29 52.00 52.00 49.95 50.00 0.0M
2022-08-26 54.10 54.99 50.00 52.00 0.0M
2022-08-25 54.51 56.66 53.01 54.10 0.0M
2022-08-24 56.00 57.80 48.00 54.50 0.0M
2022-08-23 51.72 58.99 50.02 55.00 0.0M
2022-08-22 52.00 52.00 49.60 49.60 0.0M
2022-08-19 51.90 52.30 51.00 52.00 0.0M
2022-08-18 51.97 51.97 50.54 51.90 0.0M
2022-08-17 51.10 51.91 49.61 51.21 0.0M
2022-08-16 49.78 51.99 49.78 51.00 0.0M
2022-08-15 52.60 52.60 49.50 49.77 0.0M
2022-08-12 52.76 52.89 52.00 52.13 0.0M
2022-08-11 53.00 53.29 52.62 52.76 0.0M
2022-08-10 52.50 53.19 52.50 53.00 0.0M
2022-08-09 53.00 53.36 52.20 52.50 0.0M
2022-08-08 53.10 53.10 51.23 52.06 0.0M
2022-08-05 52.99 56.39 52.00 52.78 0.0M
2022-08-04 52.50 53.22 51.67 52.99 0.0M
2022-08-03 53.06 53.06 51.90 51.90 0.0M
2022-08-02 51.70 53.50 51.70 53.06 0.0M
2022-08-01 51.70 52.18 50.81 51.61 0.0M
2022-07-29 51.10 52.99 50.80 51.70 0.0M
2022-07-28 52.00 52.49 51.07 51.68 0.0M
2022-07-27 51.00 51.59 51.00 51.07 0.0M
2022-07-26 52.31 52.31 49.65 51.00 0.0M
2022-07-25 53.33 53.72 52.31 52.32 0.0M
2022-07-22 54.48 54.48 53.01 53.33 0.0M
2022-07-21 55.13 55.13 53.54 54.48 0.0M
2022-07-20 55.44 55.45 54.21 55.13 0.0M
2022-07-19 55.00 56.89 54.01 55.44 0.0M
2022-07-18 56.99 56.99 54.00 55.01 0.0M
2022-07-15 56.97 56.99 55.01 56.99 0.0M
2022-07-14 54.90 56.99 54.90 56.19 0.0M
2022-07-13 55.00 55.00 53.15 54.84 0.0M
2022-07-12 57.41 57.41 53.99 55.00 0.0M
2022-07-11 59.53 59.53 55.21 58.01 0.0M
2022-07-08 59.92 60.49 57.71 59.53 0.0M
2022-07-07 60.97 61.20 59.02 59.90 0.0M
2022-07-06 58.90 61.20 57.00 60.97 0.0M
2022-07-05 59.99 59.99 52.81 58.50 0.0M
2022-07-04 62.86 62.86 60.00 60.00 0.0M
2022-07-01 69.01 69.01 61.15 62.86 0.0M
2022-06-30 70.00 72.00 66.00 69.00 0.0M
2022-06-29 69.01 73.54 66.00 69.44 0.0M
2022-06-28 66.69 70.00 62.07 66.00 0.0M
2022-06-27 60.00 68.85 60.00 66.69 0.0M
2022-06-23 65.00 69.89 60.00 60.00 0.0M
2022-06-22 71.53 71.53 64.30 65.00 0.0M
2022-06-21 69.02 74.00 69.02 71.53 0.0M
2022-06-20 64.00 74.74 64.00 66.00 0.0M
2022-06-17 58.52 64.97 58.51 63.00 0.0M
2022-06-16 52.00 61.48 52.00 57.88 0.0M
2022-06-15 58.55 58.55 50.18 52.00 0.0M
2022-06-14 65.70 65.70 56.49 58.55 0.0M
2022-06-13 71.56 71.56 61.00 65.70 0.0M
2022-06-10 72.94 74.50 71.55 71.56 0.0M
2022-06-09 72.20 74.90 70.44 72.94 0.0M
2022-06-08 74.00 74.87 72.18 72.20 0.0M
2022-06-07 71.51 75.00 71.51 72.00 0.0M
2022-06-03 75.00 75.00 71.23 71.51 0.0M
2022-06-02 67.61 74.98 67.61 74.78 0.0M
2022-06-01 72.71 75.00 67.42 68.10 0.0M
2022-05-31 72.71 72.71 71.50 71.80 0.0M
2022-05-30 72.69 72.69 69.90 71.70 0.0M
2022-05-27 72.67 72.72 69.10 69.90 0.0M
2022-05-25 71.01 72.70 69.73 72.65 0.0M
2022-05-24 69.04 72.35 68.80 70.81 0.0M
2022-05-23 69.13 73.19 67.50 69.06 0.0M
2022-05-20 78.01 82.49 67.20 69.20 0.1M
2022-05-19 68.01 76.86 66.40 76.00 0.0M
2022-05-18 66.01 69.68 66.01 68.00 0.0M
2022-05-17 57.11 69.99 57.11 65.80 0.0M
2022-05-16 51.34 56.00 51.34 55.30 0.0M
2022-05-13 48.00 50.00 46.21 50.00 0.0M
2022-05-12 48.34 48.45 42.00 46.20 0.0M
2022-05-11 48.00 50.98 47.10 48.34 0.0M
2022-05-10 50.01 50.01 43.00 46.19 0.0M
2022-05-09 56.00 56.00 50.01 50.01 0.0M
2022-05-06 54.99 56.62 50.00 50.00 0.0M
2022-05-05 50.50 57.20 50.50 54.00 0.0M
2022-05-04 47.00 51.00 47.00 50.50 0.0M
2022-05-03 41.79 50.00 41.00 47.00 0.0M
2022-05-02 42.01 42.99 39.81 41.79 0.0M
2022-04-29 43.48 43.48 40.54 41.80 0.0M
2022-04-28 41.00 43.41 41.00 42.44 0.0M
2022-04-27 41.81 42.90 41.00 42.20 0.0M
2022-04-26 38.80 43.50 38.80 41.81 0.0M
2022-04-25 40.80 41.21 40.80 41.19 0.0M
2022-04-22 45.00 45.00 43.31 43.33 0.0M
2022-04-21 48.90 48.98 45.00 45.00 0.0M
2022-04-20 48.60 49.15 48.60 48.90 0.0M
2022-04-19 49.21 49.40 48.46 48.60 0.0M
2022-04-14 48.94 49.60 48.46 48.46 0.0M
2022-04-13 44.81 51.00 44.81 48.46 0.0M
2022-04-12 45.00 45.00 43.41 44.80 0.0M
2022-04-11 45.01 45.30 43.40 44.00 0.0M
2022-04-08 45.01 45.90 42.25 43.95 0.0M
2022-04-07 42.00 42.00 40.50 41.79 0.0M
2022-04-06 42.17 42.17 40.01 42.00 0.0M
2022-04-05 39.00 43.00 39.00 42.17 0.0M
2022-04-04 38.25 39.00 38.25 38.99 0.0M
2022-04-01 37.50 38.50 37.50 38.00 0.0M
2022-03-31 39.00 39.80 37.40 37.50 0.0M
2022-03-30 40.00 40.00 37.90 38.90 0.0M
2022-03-29 43.50 43.50 39.30 40.70 0.0M
2022-03-28 44.70 45.00 43.20 43.60 0.0M
2022-03-25 43.20 45.30 43.20 44.50 0.0M
2022-03-24 44.70 44.80 42.50 43.00 0.0M
2022-03-23 46.10 47.00 44.10 44.80 0.0M
2022-03-22 45.90 46.00 44.20 46.00 0.0M
2022-03-21 47.40 47.40 44.50 45.70 0.0M
2022-03-18 44.80 44.90 41.60 43.80 0.0M
2022-03-17 45.00 45.50 42.60 44.80 0.0M
2022-03-16 46.60 46.60 41.80 44.60 0.0M
2022-03-15 48.00 48.00 42.10 44.90 0.0M
2022-03-14 46.10 48.50 46.10 47.90 0.0M
2022-03-11 45.00 47.00 44.00 46.00 0.0M
2022-03-10 39.40 45.00 39.40 45.00 0.1M
2022-03-09 40.40 41.50 37.30 39.00 0.0M
2022-03-08 38.80 40.50 34.10 40.00 0.0M
2022-03-07 42.20 42.90 33.70 38.90 0.0M
2022-03-04 43.50 48.90 38.10 41.40 0.1M
2022-03-03 38.80 44.90 38.80 43.40 0.1M
2022-03-02 33.90 43.90 31.90 38.40 0.1M
2022-03-01 32.00 32.00 31.00 31.00 0.0M
2022-02-28 27.30 32.00 27.30 31.40 0.0M
2022-02-25 22.90 27.50 22.80 27.50 0.0M
2022-02-24 23.60 23.60 21.60 23.50 0.0M
2022-02-23 25.70 26.60 23.40 24.50 0.0M
2022-02-22 25.40 26.70 24.40 25.70 0.0M
2022-02-21 29.70 29.70 25.20 25.70 0.0M
2022-02-18 28.00 28.00 27.10 28.00 0.0M
2022-02-17 28.10 28.20 26.80 26.80 0.0M
2022-02-16 33.20 33.20 27.50 28.60 0.0M
2022-02-15 28.10 30.50 28.10 29.00 0.0M
2022-02-14 28.60 32.60 25.00 27.80 0.0M
2022-02-11 29.50 29.50 28.00 28.60 0.0M
2022-02-10 30.40 30.40 28.60 29.40 0.0M
2022-02-09 31.80 31.90 28.90 30.40 0.0M
2022-02-08 29.90 34.30 26.80 31.70 0.0M
2022-02-07 27.30 27.30 25.30 26.50 0.0M
2022-02-04 28.30 29.70 26.60 27.30 0.0M
2022-02-03 30.80 30.80 28.00 28.00 0.0M
2022-02-02 31.50 31.50 30.50 30.80 0.0M
2022-02-01 31.00 32.70 31.00 31.40 0.0M
2022-01-31 31.10 31.90 30.60 31.00 0.0M
2022-01-28 31.20 31.20 29.90 30.70 0.0M
2022-01-27 33.20 33.20 30.00 30.50 0.0M
2022-01-26 31.50 33.00 30.50 33.00 0.0M
2022-01-25 30.00 33.90 29.90 31.50 0.0M
2022-01-24 33.50 37.00 30.00 30.00 0.0M
2022-01-21 35.40 35.50 32.50 33.50 0.0M
2022-01-20 38.00 40.00 34.50 35.50 0.0M
2022-01-19 33.50 41.00 33.30 38.00 0.0M
2022-01-18 34.50 36.80 31.50 32.40 0.0M
2022-01-17 34.40 35.60 32.00 34.50 0.0M
2022-01-14 37.00 37.00 34.10 35.80 0.0M
2022-01-13 39.70 39.70 35.00 37.00 0.0M
2022-01-12 38.00 41.70 38.00 40.00 0.0M
2022-01-11 31.10 39.20 29.10 37.80 0.1M
2022-01-10 33.80 33.80 29.80 31.10 0.0M
2022-01-07 35.10 35.10 32.10 33.80 0.0M
2022-01-05 36.00 36.20 33.00 35.10 0.0M
2022-01-04 39.00 41.90 35.00 35.90 0.1M
2022-01-03 45.50 45.60 38.80 39.00 0.1M