Yubico AB (YUBICO)

YUBICO
🏛️ Schweden →
135.50
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
2023-12-29 134.60 138.40 130.20 131.00 0.1M
2023-12-28 118.60 136.80 118.00 134.60 0.2M
2023-12-27 116.60 119.00 116.00 118.60 0.0M
2023-12-22 117.80 117.80 115.60 116.60 0.0M
2023-12-21 117.80 118.00 115.40 117.80 0.0M
2023-12-20 115.20 118.00 114.60 117.80 0.1M
2023-12-19 114.60 117.00 113.40 115.20 0.2M
2023-12-18 114.00 114.80 111.20 114.60 0.0M
2023-12-15 115.40 115.80 112.80 114.00 0.1M
2023-12-14 112.00 115.80 112.00 115.40 0.0M
2023-12-13 114.20 114.20 110.20 111.60 0.0M
2023-12-12 112.00 114.60 110.80 114.20 0.1M
2023-12-11 111.20 112.80 110.00 112.80 0.1M
2023-12-08 109.00 112.00 108.00 111.20 0.1M
2023-12-07 106.60 109.00 105.00 109.00 0.1M
2023-12-06 103.80 106.80 103.40 106.60 0.1M
2023-12-05 103.00 104.00 102.00 103.80 0.1M
2023-12-04 102.40 104.40 101.20 103.20 0.0M
2023-12-01 104.00 104.00 100.60 102.40 0.0M
2023-11-30 104.20 104.20 102.20 104.00 0.0M
2023-11-29 103.20 104.60 102.40 104.20 0.0M
2023-11-28 103.60 104.60 102.00 103.20 0.0M
2023-11-27 106.20 108.40 103.60 103.60 0.1M
2023-11-24 109.00 109.00 104.20 105.80 0.0M
2023-11-23 102.60 110.00 102.60 109.00 0.2M
2023-11-22 103.00 106.00 101.40 102.40 0.1M
2023-11-21 101.80 104.00 99.80 102.40 0.1M
2023-11-20 96.50 99.80 95.60 99.80 0.1M
2023-11-17 93.30 97.20 93.30 96.40 0.1M
2023-11-16 97.60 98.40 93.00 93.20 0.1M
2023-11-15 97.00 99.40 96.40 97.10 0.1M
2023-11-14 93.40 97.00 93.40 97.00 0.2M
2023-11-13 102.20 102.60 93.30 93.30 0.2M
2023-11-10 102.00 104.60 100.00 102.00 0.2M
2023-11-09 105.00 111.20 105.00 109.80 0.1M
2023-11-08 104.40 106.20 103.60 105.00 0.0M
2023-11-07 101.60 105.00 101.40 104.40 0.1M
2023-11-06 106.20 106.20 102.00 102.80 0.5M
2023-11-03 106.20 108.40 105.40 106.20 0.1M
2023-11-02 97.90 104.60 97.50 102.40 0.0M
2023-11-01 98.40 98.90 97.00 97.90 0.0M
2023-10-31 98.50 99.60 97.80 98.50 0.0M
2023-10-30 97.50 100.00 97.50 98.50 0.0M
2023-10-27 97.40 100.00 96.50 97.30 0.1M
2023-10-26 100.00 100.00 97.10 97.30 0.0M
2023-10-25 100.80 101.60 99.10 100.00 0.0M
2023-10-24 99.40 103.00 99.40 100.80 0.1M
2023-10-23 101.40 102.20 98.00 99.30 0.1M
2023-10-20 106.00 106.00 101.40 101.40 0.1M
2023-10-19 106.00 108.00 105.20 106.00 0.0M
2023-10-18 109.60 109.60 105.40 106.20 0.1M
2023-10-17 112.40 114.20 108.20 109.60 0.0M
2023-10-16 113.60 116.60 111.80 112.40 0.0M
2023-10-13 114.60 114.60 112.40 112.60 0.1M
2023-10-12 113.40 115.40 113.40 114.60 0.0M
2023-10-11 114.20 114.40 112.60 113.40 0.0M
2023-10-10 112.60 115.20 112.40 114.40 0.1M
2023-10-09 113.40 113.40 110.40 111.40 0.1M
2023-10-06 112.00 113.00 110.40 112.80 0.1M
2023-10-05 110.60 113.00 110.60 112.00 0.0M
2023-10-04 114.40 114.80 110.20 111.60 0.0M
2023-10-03 118.80 120.00 111.80 114.40 0.1M
2023-10-02 118.00 121.20 118.00 118.80 0.1M
2023-09-29 118.00 120.00 116.00 118.00 0.1M
2023-09-28 117.80 118.80 115.40 116.60 0.1M
2023-09-27 110.20 118.00 109.20 117.00 0.1M
2023-09-26 110.60 111.40 109.20 110.00 0.1M
2023-09-25 107.80 112.60 107.60 110.60 0.3M
2023-09-22 104.60 105.00 103.40 104.60 0.0M
2023-09-21 102.00 105.00 101.20 104.20 0.3M
2023-09-20 101.00 107.60 100.20 102.00 0.1M
2023-09-19 102.00 102.00 99.10 99.10 0.1M
2023-09-18 102.00 103.80 100.80 101.40 0.1M
2023-09-15 100.00 100.40 99.50 100.00 0.0M
2023-09-14 99.70 100.40 99.60 100.00 0.0M
2023-09-13 100.00 100.60 99.10 99.70 0.0M
2023-09-12 100.60 100.60 99.60 100.00 0.0M
2023-09-11 100.00 101.80 99.80 100.60 0.0M
2023-09-08 101.40 101.40 99.00 99.00 0.0M
2023-09-07 99.50 100.00 99.50 99.60 0.0M
2023-09-06 98.90 99.60 98.70 99.50 0.0M
2023-09-05 98.80 99.20 98.30 98.90 0.0M
2023-09-04 99.00 99.60 98.10 99.00 0.0M
2023-09-01 99.30 99.90 98.20 99.00 0.0M
2023-08-31 100.20 100.20 99.30 99.30 0.0M
2023-08-30 99.60 100.00 98.90 100.00 0.0M
2023-08-29 99.40 99.50 98.30 99.30 0.0M
2023-08-28 99.00 99.70 98.70 99.40 0.0M
2023-08-25 99.60 99.90 98.70 99.00 0.0M
2023-08-24 100.20 100.20 99.60 99.60 0.0M
2023-08-23 100.00 100.40 99.20 100.20 0.1M
2023-08-22 99.40 100.60 99.00 99.90 0.0M
2023-08-21 100.00 101.40 99.30 100.60 0.0M
2023-08-18 100.20 101.00 98.60 100.00 0.0M
2023-08-17 100.80 101.80 100.00 100.20 0.0M
2023-08-16 101.20 101.80 99.20 101.40 0.0M
2023-08-15 101.80 102.80 100.80 101.20 0.0M
2023-08-14 100.60 103.00 99.50 101.80 0.0M
2023-08-11 100.20 102.60 99.60 100.60 0.0M
2023-08-10 99.90 100.20 99.70 100.20 0.0M
2023-08-09 100.00 100.00 99.60 99.70 0.0M
2023-08-08 99.60 100.20 99.60 100.20 0.0M
2023-08-07 100.20 100.20 99.60 100.00 0.0M
2023-08-04 100.20 100.40 99.30 100.00 0.0M
2023-08-03 100.00 100.40 99.60 100.20 0.0M
2023-08-02 100.40 100.40 99.40 99.90 0.0M
2023-08-01 100.40 100.40 100.00 100.20 0.0M
2023-07-31 100.00 100.60 100.00 100.20 0.0M
2023-07-28 100.20 100.20 99.80 100.00 0.0M
2023-07-27 100.00 100.40 99.70 100.20 0.0M
2023-07-26 100.20 100.40 99.70 100.00 0.0M
2023-07-25 100.60 100.80 99.90 100.40 0.0M
2023-07-24 100.20 100.60 99.60 100.60 0.0M
2023-07-21 100.00 100.80 99.20 100.40 0.0M
2023-07-20 99.90 100.00 99.00 100.00 0.0M
2023-07-19 100.20 100.60 99.50 100.00 0.0M
2023-07-18 100.80 100.80 99.20 100.20 0.0M
2023-07-17 100.00 101.00 99.80 100.00 0.1M
2023-07-14 102.40 102.40 99.70 100.20 0.0M
2023-07-13 104.40 104.40 100.20 101.40 0.0M
2023-07-12 100.00 105.00 99.80 104.40 0.0M
2023-07-11 100.00 100.00 98.50 99.60 0.0M
2023-07-10 100.40 100.40 99.80 100.00 0.0M
2023-07-07 100.00 100.40 99.40 100.00 0.0M
2023-07-06 99.50 100.20 99.10 100.00 0.0M
2023-07-05 99.20 99.90 98.30 99.30 0.0M
2023-07-04 99.30 99.40 98.30 99.00 0.0M
2023-07-03 98.70 99.30 98.00 99.30 0.0M
2023-06-30 98.00 98.40 97.70 98.40 0.0M
2023-06-29 98.80 99.20 98.00 98.00 0.0M
2023-06-28 99.30 99.30 98.40 98.50 0.0M
2023-06-27 99.70 99.70 98.70 99.10 0.0M
2023-06-26 98.50 99.70 98.10 99.70 0.0M
2023-06-22 99.10 99.20 98.10 98.60 0.0M
2023-06-21 97.60 99.20 97.40 99.20 0.1M
2023-06-20 99.40 99.40 97.60 97.60 0.0M
2023-06-19 98.30 99.40 98.20 99.40 0.1M
2023-06-16 99.20 99.20 98.00 98.70 0.0M
2023-06-15 95.80 99.30 95.40 99.20 0.3M
2023-06-14 96.20 96.20 94.80 96.00 0.0M
2023-06-13 96.20 96.30 95.40 96.20 0.1M
2023-06-12 96.30 96.60 95.60 96.30 0.1M
2023-06-09 96.10 96.30 95.80 96.30 0.0M
2023-06-08 95.70 96.10 95.20 96.00 0.0M
2023-06-07 95.30 96.30 95.10 96.30 0.0M
2023-06-05 95.30 95.30 95.00 95.30 0.0M
2023-06-02 95.30 95.60 95.00 95.30 0.0M
2023-06-01 95.60 95.70 95.00 95.20 0.1M
2023-05-31 95.90 95.90 95.00 95.60 0.0M
2023-05-30 95.60 96.20 95.30 95.90 0.0M
2023-05-29 95.80 96.00 95.20 95.60 0.0M
2023-05-26 96.60 96.60 95.50 95.80 0.0M
2023-05-25 95.60 97.80 95.30 96.60 0.0M
2023-05-24 96.50 96.50 95.50 95.70 0.0M
2023-05-23 96.90 96.90 96.20 96.50 0.0M
2023-05-22 97.00 97.30 95.60 97.00 0.1M
2023-05-19 97.70 97.70 97.00 97.20 0.0M
2023-05-17 98.50 98.50 97.20 97.70 0.0M
2023-05-16 98.60 98.60 98.00 98.30 0.0M
2023-05-15 99.30 99.30 98.50 98.60 0.0M
2023-05-12 98.50 99.30 98.10 99.30 0.0M
2023-05-11 98.80 99.10 98.30 98.80 0.0M
2023-05-10 99.40 99.50 98.50 99.00 0.0M
2023-05-09 99.30 99.50 98.90 99.50 0.0M
2023-05-08 99.20 99.80 99.00 99.40 0.0M
2023-05-05 98.30 99.70 98.10 99.20 0.0M
2023-05-04 98.10 98.30 97.50 98.30 0.1M
2023-05-03 98.50 98.50 97.60 98.20 0.0M
2023-05-02 100.00 100.20 98.40 98.80 0.0M
2023-04-28 100.20 100.40 99.50 100.00 0.1M
2023-04-27 101.80 101.80 99.40 100.00 0.1M
2023-04-26 102.40 102.40 100.40 101.80 0.2M
2023-04-25 103.40 103.40 101.80 102.40 0.1M
2023-04-24 103.00 104.20 101.80 103.60 0.2M
2023-04-21 101.20 103.00 99.80 103.00 0.2M
2023-04-20 103.60 103.60 100.60 101.00 0.2M
2023-04-19 105.00 107.60 101.80 103.60 1.2M
2023-04-18 95.80 96.50 95.80 96.50 0.0M
2023-04-17 95.90 96.20 95.30 96.00 0.0M
2023-04-14 95.80 96.40 95.70 96.10 0.0M
2023-04-13 95.80 96.30 95.50 95.80 0.0M
2023-04-12 95.40 95.90 94.60 95.90 0.0M
2023-04-11 95.30 96.00 95.20 95.80 0.0M
2023-04-06 95.20 96.20 95.00 95.60 0.0M
2023-04-05 95.20 96.30 95.00 95.40 0.0M
2023-04-04 96.00 96.00 95.00 95.10 0.0M
2023-04-03 95.50 95.50 94.80 94.80 0.0M
2023-03-31 95.80 95.80 95.30 95.60 0.0M
2023-03-30 95.50 96.00 95.40 95.90 0.0M
2023-03-29 95.00 95.80 95.00 95.50 0.0M
2023-03-28 95.80 95.80 94.60 95.30 0.0M
2023-03-27 95.50 96.00 95.50 95.80 0.0M
2023-03-24 95.80 95.80 95.00 95.50 0.0M
2023-03-23 96.00 96.00 95.40 95.40 0.0M
2023-03-22 96.30 96.30 95.50 96.00 0.0M
2023-03-21 95.50 96.50 95.50 96.30 0.0M
2023-03-20 95.60 96.40 95.00 96.30 0.0M
2023-03-17 95.70 96.60 95.50 95.70 0.0M
2023-03-16 96.60 96.60 95.60 95.60 0.0M
2023-03-15 96.10 96.70 96.00 96.10 0.0M
2023-03-14 96.20 96.60 96.00 96.30 0.0M
2023-03-13 96.80 97.00 96.20 96.40 0.0M
2023-03-10 96.40 97.10 96.20 96.60 0.0M
2023-03-09 96.50 97.10 96.50 96.80 0.0M
2023-03-08 96.60 97.10 96.60 97.10 0.0M
2023-03-07 96.70 97.00 96.50 96.70 0.0M
2023-03-06 96.50 97.10 96.50 96.70 0.0M
2023-03-03 96.80 97.20 96.40 96.60 0.0M
2023-03-02 96.80 97.20 96.50 96.80 0.0M
2023-03-01 97.40 97.70 96.40 96.80 0.0M
2023-02-28 97.10 97.70 95.60 96.90 0.1M
2023-02-27 97.30 97.80 96.90 97.80 0.0M
2023-02-24 97.60 98.10 97.20 97.40 0.0M
2023-02-23 98.00 98.10 97.50 97.60 0.0M
2023-02-22 97.70 98.20 97.50 97.80 0.0M
2023-02-21 98.00 98.40 97.80 98.00 0.0M
2023-02-20 98.60 98.80 97.60 98.40 0.0M
2023-02-17 97.70 98.80 96.80 98.50 0.0M
2023-02-16 98.00 98.20 97.40 97.80 0.0M
2023-02-15 97.70 98.60 97.60 98.30 0.0M
2023-02-14 96.50 97.80 96.50 97.70 0.0M
2023-02-13 96.70 96.70 96.20 96.50 0.0M
2023-02-10 96.90 97.00 96.10 96.70 0.0M
2023-02-09 96.70 97.10 96.60 97.10 0.0M
2023-02-08 96.70 97.50 96.30 96.70 0.0M
2023-02-07 96.90 96.90 96.30 96.70 0.0M
2023-02-06 96.80 97.40 96.40 96.90 0.0M
2023-02-03 96.50 97.30 96.40 96.80 0.0M
2023-02-02 96.70 97.40 96.00 97.00 0.0M
2023-02-01 97.10 97.10 96.40 97.00 0.0M
2023-01-31 97.10 97.60 96.50 97.20 0.0M
2023-01-30 97.20 97.20 95.90 97.20 0.0M
2023-01-27 97.00 97.50 96.70 97.20 0.0M
2023-01-26 96.80 97.00 95.30 97.00 0.0M
2023-01-25 96.00 97.00 95.20 96.90 0.0M
2023-01-24 96.20 96.30 94.60 95.90 0.0M
2023-01-23 96.70 96.70 96.10 96.20 0.0M
2023-01-20 96.00 96.40 95.70 96.20 0.0M
2023-01-19 96.00 96.80 95.60 96.00 0.0M
2023-01-18 95.90 96.20 95.70 96.00 0.0M
2023-01-17 96.20 96.20 95.80 95.90 0.0M
2023-01-16 95.80 96.30 95.80 96.10 0.0M
2023-01-13 96.40 96.40 95.60 95.80 0.0M
2023-01-12 96.50 96.70 96.00 96.40 0.0M
2023-01-11 96.20 96.80 95.70 96.50 0.0M
2023-01-10 96.10 96.50 95.60 96.20 0.0M
2023-01-09 96.70 96.70 95.80 96.30 0.0M
2023-01-05 96.30 96.70 95.50 96.70 0.0M
2023-01-04 96.20 96.30 95.60 96.30 0.0M
2023-01-03 95.70 96.40 95.30 96.20 0.0M
2023-01-02 94.80 95.70 94.70 95.50 0.0M