Wise Group AB (WISE)

WISE
🏛️ Schweden →
14.85
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
2023-12-29 25.60 28.50 25.60 28.30 0.0M
2023-12-28 25.80 25.90 25.40 25.60 0.0M
2023-12-27 24.90 26.40 24.90 26.00 0.0M
2023-12-22 25.00 25.40 24.90 24.90 0.0M
2023-12-21 25.70 26.20 25.00 25.00 0.0M
2023-12-20 25.80 26.80 25.30 25.70 0.0M
2023-12-19 25.30 25.30 24.50 25.20 0.0M
2023-12-18 26.50 26.50 24.80 25.30 0.0M
2023-12-15 26.00 26.60 25.50 26.00 0.0M
2023-12-14 26.80 26.90 26.00 26.00 0.0M
2023-12-13 26.90 26.90 25.80 26.90 0.0M
2023-12-12 26.90 27.10 26.40 27.10 0.0M
2023-12-11 27.90 28.00 26.10 26.90 0.0M
2023-12-08 29.10 29.50 27.60 27.90 0.0M
2023-12-07 29.70 29.70 29.10 29.10 0.0M
2023-12-06 29.80 29.90 28.90 29.70 0.0M
2023-12-05 29.20 29.80 29.00 29.80 0.0M
2023-12-04 28.90 29.90 27.70 29.90 0.0M
2023-12-01 29.50 29.50 27.50 28.90 0.0M
2023-11-30 29.00 29.00 28.10 28.10 0.0M
2023-11-29 28.20 28.90 27.40 28.10 0.0M
2023-11-28 28.50 28.50 27.40 28.10 0.0M
2023-11-27 27.60 28.50 26.30 28.00 0.0M
2023-11-24 25.70 27.90 25.50 27.60 0.0M
2023-11-23 25.90 26.50 25.30 26.40 0.0M
2023-11-22 25.40 25.40 24.60 25.40 0.0M
2023-11-21 25.30 25.90 24.00 25.40 0.0M
2023-11-20 26.00 26.30 25.10 25.30 0.0M
2023-11-17 25.70 26.00 24.00 26.00 0.0M
2023-11-16 26.50 27.00 25.50 26.50 0.0M
2023-11-15 26.90 27.40 25.70 26.50 0.0M
2023-11-14 25.70 27.00 25.30 26.90 0.0M
2023-11-13 25.60 26.50 25.60 26.10 0.0M
2023-11-10 26.60 26.60 25.60 25.60 0.0M
2023-11-09 24.70 26.70 24.70 25.60 0.0M
2023-11-08 25.50 26.70 25.20 25.60 0.0M
2023-11-07 26.40 26.40 25.30 25.50 0.0M
2023-11-06 26.50 26.60 26.00 26.40 0.0M
2023-11-03 25.30 26.90 25.30 26.50 0.0M
2023-11-02 24.10 25.30 24.10 25.00 0.0M
2023-11-01 23.70 24.10 23.70 24.10 0.0M
2023-10-31 24.40 26.70 23.60 23.70 0.0M
2023-10-30 24.40 25.40 24.40 24.40 0.0M
2023-10-27 24.30 24.50 23.70 24.40 0.0M
2023-10-26 23.40 24.40 23.40 24.30 0.0M
2023-10-25 24.00 24.20 23.30 24.20 0.0M
2023-10-24 24.00 24.40 23.30 24.00 0.0M
2023-10-23 23.10 24.40 23.00 23.50 0.0M
2023-10-20 23.40 23.40 23.10 23.10 0.0M
2023-10-19 23.00 23.70 23.00 23.40 0.0M
2023-10-18 23.60 23.60 23.10 23.10 0.0M
2023-10-17 23.70 24.40 23.30 23.50 0.0M
2023-10-16 23.50 24.40 23.50 23.70 0.0M
2023-10-13 23.90 23.90 23.10 23.30 0.0M
2023-10-12 23.10 24.00 23.00 23.90 0.0M
2023-10-11 24.00 24.00 22.00 23.60 0.0M
2023-10-10 23.90 24.10 23.20 24.10 0.0M
2023-10-09 24.30 24.30 23.10 24.00 0.0M
2023-10-06 24.80 24.80 23.80 24.40 0.0M
2023-10-05 24.30 25.00 23.90 24.80 0.0M
2023-10-04 24.30 25.00 24.30 24.30 0.0M
2023-10-03 24.00 25.00 24.00 24.30 0.0M
2023-10-02 24.20 25.50 24.00 24.00 0.0M
2023-09-29 25.30 25.30 24.00 24.30 0.0M
2023-09-28 25.70 26.90 24.60 25.30 0.0M
2023-09-27 26.40 26.40 25.50 25.70 0.0M
2023-09-26 27.20 27.30 26.10 26.40 0.0M
2023-09-25 27.20 27.20 26.20 27.00 0.0M
2023-09-22 27.10 27.20 26.50 27.20 0.0M
2023-09-21 25.30 27.20 25.30 27.10 0.0M
2023-09-20 25.80 25.80 24.90 25.60 0.0M
2023-09-19 25.20 26.20 25.20 25.80 0.0M
2023-09-18 26.00 26.00 25.00 25.20 0.0M
2023-09-15 26.00 26.30 25.40 26.00 0.0M
2023-09-14 27.20 27.20 25.90 26.40 0.0M
2023-09-13 27.20 27.30 27.00 27.20 0.0M
2023-09-12 27.20 27.20 26.60 27.20 0.0M
2023-09-11 26.50 27.50 26.30 27.30 0.0M
2023-09-08 27.20 27.20 26.20 27.00 0.0M
2023-09-07 26.40 28.30 26.20 27.20 0.0M
2023-09-06 26.50 27.10 26.20 26.50 0.0M
2023-09-05 27.10 27.10 26.50 26.60 0.0M
2023-09-04 28.50 28.50 27.00 27.40 0.0M
2023-09-01 29.00 29.00 26.30 28.50 0.0M
2023-08-31 28.60 29.50 28.20 29.00 0.0M
2023-08-30 30.30 30.30 28.10 28.60 0.0M
2023-08-29 29.00 32.00 28.10 30.30 0.0M
2023-08-28 26.80 33.20 26.80 29.00 0.0M
2023-08-25 29.00 29.00 25.40 26.80 0.1M
2023-08-24 32.90 33.20 31.40 31.40 0.0M
2023-08-23 31.70 33.20 31.20 32.90 0.0M
2023-08-22 31.80 33.30 31.80 32.20 0.0M
2023-08-21 32.00 32.50 31.00 32.00 0.0M
2023-08-18 32.70 33.00 32.40 32.70 0.0M
2023-08-17 33.40 34.90 32.20 34.00 0.0M
2023-08-16 34.40 35.30 33.00 33.40 0.0M
2023-08-15 33.50 34.50 33.10 34.50 0.0M
2023-08-14 33.80 34.00 33.50 33.50 0.0M
2023-08-11 34.10 34.50 34.00 34.00 0.0M
2023-08-10 35.10 35.10 34.00 34.10 0.0M
2023-08-09 35.40 35.40 34.50 35.10 0.0M
2023-08-08 34.60 35.40 34.50 35.40 0.0M
2023-08-07 34.80 36.00 34.00 34.60 0.0M
2023-08-04 36.10 36.10 34.80 34.80 0.0M
2023-08-03 35.20 36.20 35.20 36.10 0.0M
2023-08-02 35.30 35.90 35.20 35.20 0.0M
2023-08-01 35.00 36.40 35.00 35.30 0.0M
2023-07-31 35.30 36.00 34.40 35.00 0.0M
2023-07-28 35.80 36.60 33.70 35.40 0.0M
2023-07-27 33.70 36.10 33.70 35.80 0.0M
2023-07-26 33.40 34.00 33.00 33.70 0.0M
2023-07-25 34.00 34.00 33.30 33.40 0.0M
2023-07-24 33.80 35.00 33.60 34.00 0.0M
2023-07-21 33.60 34.90 33.60 33.80 0.0M
2023-07-20 34.80 34.80 33.80 34.60 0.0M
2023-07-19 33.70 35.00 33.70 34.80 0.0M
2023-07-18 34.10 35.00 33.50 34.00 0.0M
2023-07-17 35.50 35.50 33.70 34.10 0.0M
2023-07-14 35.00 35.00 34.20 34.70 0.0M
2023-07-13 34.30 35.00 33.70 35.00 0.0M
2023-07-12 36.80 36.80 33.10 34.30 0.0M
2023-07-11 36.00 36.00 35.10 35.20 0.0M
2023-07-10 35.20 36.60 33.90 36.00 0.0M
2023-07-07 35.00 35.40 34.10 35.20 0.0M
2023-07-06 35.30 35.30 34.60 35.00 0.0M
2023-07-05 35.30 35.30 34.20 34.70 0.0M
2023-07-04 36.00 36.00 34.10 35.30 0.0M
2023-07-03 34.40 35.20 34.00 35.20 0.0M
2023-06-30 34.00 34.90 33.70 34.40 0.0M
2023-06-29 35.60 35.60 33.30 34.00 0.0M
2023-06-28 34.50 36.00 33.60 34.20 0.0M
2023-06-27 34.20 34.90 33.60 34.50 0.0M
2023-06-26 35.10 35.10 33.20 34.20 0.0M
2023-06-22 35.00 36.70 35.00 35.10 0.0M
2023-06-21 36.50 36.90 35.00 35.00 0.0M
2023-06-20 36.50 36.50 35.00 35.90 0.0M
2023-06-19 37.10 37.20 35.70 36.50 0.0M
2023-06-16 35.70 37.30 35.70 37.10 0.0M
2023-06-15 36.60 36.70 35.60 35.70 0.0M
2023-06-14 36.70 36.70 35.60 35.60 0.0M
2023-06-13 35.20 37.90 35.00 36.70 0.0M
2023-06-12 36.10 36.10 34.60 35.20 0.0M
2023-06-09 35.30 37.00 34.20 36.20 0.0M
2023-06-08 35.90 35.90 35.00 35.30 0.0M
2023-06-07 37.40 38.50 35.60 36.00 0.0M
2023-06-05 36.20 37.50 33.90 35.40 0.0M
2023-06-02 36.10 37.50 36.00 36.20 0.0M
2023-06-01 36.80 37.00 36.00 36.10 0.0M
2023-05-31 38.90 38.90 36.00 36.00 0.0M
2023-05-30 38.20 39.80 37.00 38.90 0.0M
2023-05-29 35.70 37.50 35.30 37.20 0.0M
2023-05-26 37.00 37.50 35.20 35.70 0.0M
2023-05-25 38.20 38.20 37.00 37.00 0.0M
2023-05-24 39.50 39.50 37.90 38.20 0.0M
2023-05-23 38.80 39.50 37.00 39.50 0.0M
2023-05-22 40.90 40.90 37.00 38.80 0.0M
2023-05-19 38.90 41.90 37.40 40.90 0.0M
2023-05-17 41.10 41.10 38.20 38.90 0.0M
2023-05-16 41.10 42.40 41.10 41.50 0.0M
2023-05-15 39.00 41.40 38.00 40.50 0.0M
2023-05-12 42.00 42.40 39.00 39.00 0.0M
2023-05-11 47.50 49.00 43.40 45.00 0.0M
2023-05-10 48.80 49.10 46.50 47.50 0.0M
2023-05-09 49.90 49.90 48.50 48.90 0.0M
2023-05-08 52.80 56.00 49.90 49.90 0.0M
2023-05-05 53.40 53.80 51.40 52.80 0.0M
2023-05-04 52.60 53.00 50.20 50.60 0.0M
2023-05-03 56.60 57.20 52.20 53.00 0.0M
2023-05-02 54.60 57.40 54.60 56.60 0.0M
2023-04-28 57.00 59.00 54.20 56.80 0.0M
2023-04-27 57.80 58.00 55.80 57.00 0.0M
2023-04-26 57.40 57.80 56.20 57.80 0.0M
2023-04-25 55.80 58.20 55.80 58.00 0.0M
2023-04-24 55.80 56.00 53.80 54.00 0.0M
2023-04-21 53.00 55.80 53.00 55.00 0.0M
2023-04-20 53.40 54.20 52.20 53.00 0.0M
2023-04-19 53.60 54.00 52.40 53.40 0.0M
2023-04-18 57.60 57.60 53.00 53.60 0.0M
2023-04-17 57.00 58.00 52.00 57.00 0.0M
2023-04-14 55.60 57.20 55.00 57.00 0.0M
2023-04-13 56.00 56.00 54.20 55.20 0.0M
2023-04-12 55.40 56.60 54.20 56.00 0.0M
2023-04-11 57.00 57.40 54.00 54.40 0.0M
2023-04-06 57.60 57.60 55.20 57.00 0.0M
2023-04-05 54.00 57.80 51.80 55.20 0.0M
2023-04-04 49.80 54.80 48.90 53.80 0.0M
2023-04-03 50.40 50.60 48.50 49.80 0.0M
2023-03-31 51.20 51.20 49.00 50.40 0.0M
2023-03-30 48.40 51.20 48.20 51.20 0.0M
2023-03-29 47.00 49.00 46.80 48.40 0.0M
2023-03-28 46.80 47.00 45.50 47.00 0.0M
2023-03-27 47.90 48.00 46.20 46.80 0.0M
2023-03-24 49.00 49.40 47.50 47.90 0.0M
2023-03-23 49.00 49.70 48.10 49.10 0.0M
2023-03-22 53.20 54.20 48.00 49.90 0.0M
2023-03-21 54.60 54.60 52.20 53.20 0.0M
2023-03-20 51.40 54.60 51.40 54.60 0.0M
2023-03-17 53.60 54.80 51.00 51.40 0.0M
2023-03-16 54.00 54.00 52.00 53.00 0.0M
2023-03-15 54.20 56.00 53.00 54.00 0.0M
2023-03-14 55.00 56.60 53.00 54.40 0.0M
2023-03-13 57.00 58.80 53.00 55.00 0.0M
2023-03-10 57.00 57.00 55.60 57.00 0.0M
2023-03-09 58.20 58.80 57.20 57.60 0.0M
2023-03-08 57.60 59.00 57.20 58.20 0.0M
2023-03-07 55.00 59.00 55.00 57.00 0.0M
2023-03-06 52.40 56.00 52.40 54.60 0.0M
2023-03-03 53.80 57.40 50.60 51.60 0.0M
2023-03-02 51.80 59.00 48.80 53.80 0.0M
2023-03-01 48.40 53.00 47.30 50.80 0.0M
2023-02-28 49.00 49.90 47.50 48.50 0.0M
2023-02-27 45.60 50.40 44.20 49.00 0.0M
2023-02-24 44.40 47.20 43.10 44.10 0.0M
2023-02-23 40.20 44.40 40.20 44.40 0.0M
2023-02-22 44.80 44.90 43.30 43.80 0.0M
2023-02-21 44.90 44.90 43.40 44.80 0.0M
2023-02-20 44.70 45.00 43.10 45.00 0.0M
2023-02-17 44.80 44.90 44.20 44.70 0.0M
2023-02-16 44.40 44.80 43.80 44.80 0.0M
2023-02-15 44.50 44.50 43.10 44.40 0.0M
2023-02-14 44.40 44.40 43.30 43.80 0.0M
2023-02-13 44.40 44.50 43.00 43.10 0.0M
2023-02-10 43.00 44.50 42.60 43.80 0.0M
2023-02-09 42.20 43.90 42.00 42.60 0.0M
2023-02-08 40.60 42.00 40.50 41.50 0.0M
2023-02-07 41.90 43.90 40.40 40.50 0.0M
2023-02-06 41.90 42.00 40.60 41.90 0.0M
2023-02-03 41.90 41.90 40.20 41.90 0.0M
2023-02-02 39.00 41.50 39.00 41.50 0.0M
2023-02-01 39.70 39.70 39.00 39.00 0.0M
2023-01-31 39.90 41.20 39.40 39.70 0.0M
2023-01-30 41.30 41.30 40.00 41.00 0.0M
2023-01-27 41.00 41.90 40.10 41.40 0.0M
2023-01-26 41.00 41.10 40.60 41.00 0.0M
2023-01-25 41.20 42.00 40.00 41.00 0.0M
2023-01-24 40.50 41.30 39.30 41.20 0.0M
2023-01-23 39.20 40.40 39.20 40.30 0.0M
2023-01-20 39.20 39.60 39.20 39.60 0.0M
2023-01-19 38.90 39.90 38.60 39.20 0.0M
2023-01-18 39.30 39.90 39.00 39.90 0.0M
2023-01-17 39.80 39.90 38.30 39.10 0.0M
2023-01-16 38.50 39.70 38.50 39.30 0.0M
2023-01-13 38.50 38.50 37.90 38.40 0.0M
2023-01-12 39.00 39.30 38.40 38.60 0.0M
2023-01-11 37.60 38.90 37.60 38.90 0.0M
2023-01-10 37.90 38.20 36.90 37.90 0.0M
2023-01-09 38.00 38.00 37.50 37.90 0.0M
2023-01-05 37.50 37.60 37.00 37.00 0.0M
2023-01-04 37.00 37.60 36.60 37.60 0.0M
2023-01-03 37.40 37.40 36.50 37.20 0.0M
2023-01-02 36.40 37.50 36.10 37.40 0.0M