- Home
- Börse & Märkte
Embracer Grp Rg-B
Detailinformationen
Timeserie
Zeit | Preis | Vol. |
---|---|---|
18:00:00 | 49.225 | |
17:29:00 | 49.225 | 549182 |
17:24:00 | 49.155 | 3310 |
17:23:00 | 49.155 | 19027 |
17:22:00 | 49.15 | 24238 |
17:21:00 | 49.185 | 17167 |
17:20:00 | 49.23 | 15082 |
17:19:00 | 49.165 | 6200 |
17:18:00 | 49.175 | 30940 |
17:17:00 | 49.28 | 15927 |
17:16:00 | 49.305 | 19501 |
17:15:00 | 49.405 | 6131 |
17:14:00 | 49.385 | 9653 |
17:13:00 | 49.445 | 2777 |
17:12:00 | 49.45 | 2181 |
17:11:00 | 49.46 | 14122 |
17:10:00 | 49.505 | 4116 |
17:09:00 | 49.49 | 8786 |
17:08:00 | 49.55 | 13594 |
17:07:00 | 49.56 | 7968 |
17:06:00 | 49.575 | 428 |
17:05:00 | 49.585 | 5139 |
17:04:00 | 49.65 | 10 |
17:03:00 | 49.65 | 8787 |
17:02:00 | 49.625 | 3937 |
17:01:00 | 49.695 | 5018 |
17:00:00 | 49.59 | 3660 |
16:59:00 | 49.58 | 2030 |
16:58:00 | 49.545 | 3052 |
16:57:00 | 49.545 | 6106 |
16:56:00 | 49.545 | 16743 |
16:55:00 | 49.595 | 1666 |
16:54:00 | 49.58 | 3992 |
16:53:00 | 49.625 | 7240 |
16:52:00 | 49.6 | 5772 |
16:51:00 | 49.58 | 7484 |
16:50:00 | 49.545 | 6162 |
16:49:00 | 49.515 | 3087 |
16:48:00 | 49.565 | 4888 |
16:47:00 | 49.64 | 18139 |
16:46:00 | 49.71 | 5488 |
16:45:00 | 49.71 | 4994 |
16:44:00 | 49.65 | 8694 |
16:43:00 | 49.735 | 1954 |
16:42:00 | 49.73 | 4351 |
16:41:00 | 49.75 | 4232 |
16:40:00 | 49.825 | 9296 |
16:39:00 | 49.875 | 3044 |
16:38:00 | 49.885 | 2590 |
16:37:00 | 49.93 | 3694 |
16:36:00 | 49.92 | 1376 |
16:35:00 | 49.97 | 6555 |
16:34:00 | 49.87 | 545 |
16:33:00 | 49.88 | 2105 |
16:32:00 | 49.865 | 3269 |
16:31:00 | 49.875 | 2711 |
16:30:00 | 49.95 | 3647 |
16:29:00 | 49.905 | 687 |
16:28:00 | 49.9 | 300 |
16:27:00 | 49.88 | 3326 |
16:26:00 | 49.85 | 3319 |
16:25:00 | 49.915 | 35239 |
16:24:00 | 49.915 | 7706 |
16:23:00 | 49.945 | 2680 |
16:22:00 | 50 | 9841 |
16:21:00 | 50.12 | 1081 |
16:20:00 | 50.15 | 3128 |
16:19:00 | 50.18 | 1503 |
16:18:00 | 50.25 | 310 |
16:17:00 | 50.29 | 1362 |
16:16:00 | 50.21 | 1549 |
16:15:00 | 50.22 | 1293 |
16:14:00 | 50.23 | 2067 |
16:13:00 | 50.26 | 714 |
16:12:00 | 50.31 | 1757 |
16:11:00 | 50.31 | 455 |
16:10:00 | 50.38 | 8045 |
16:09:00 | 50.45 | 5000 |
16:08:00 | 50.49 | 10331 |
16:07:00 | 50.5 | 10267 |
16:06:00 | 50.52 | 1990 |
16:05:00 | 50.59 | 394 |
16:02:00 | 50.51 | 3148 |
16:01:00 | 50.64 | 1624 |
16:00:00 | 50.64 | 71 |
15:59:00 | 50.7 | 30 |
15:58:00 | 50.66 | 1295 |
15:57:00 | 50.66 | 1533 |
15:56:00 | 50.61 | 1374 |
15:55:00 | 50.59 | 1218 |
15:54:00 | 50.5 | 6969 |
15:53:00 | 50.56 | 291 |
15:52:00 | 50.59 | 2313 |
15:51:00 | 50.61 | 10 |
15:50:00 | 50.59 | 988 |
15:49:00 | 50.64 | 745 |
15:48:00 | 50.64 | 1205 |
15:47:00 | 50.61 | 100 |
15:46:00 | 50.61 | 11 |
15:45:00 | 50.62 | 3442 |
15:44:00 | 50.47 | 11 |
15:43:00 | 50.47 | 1208 |
15:42:00 | 50.53 | 3330 |
15:41:00 | 50.61 | 581 |
15:40:00 | 50.62 | 2240 |
15:39:00 | 50.65 | 1873 |
15:38:00 | 50.69 | 860 |
15:37:00 | 50.65 | 1100 |
15:36:00 | 50.62 | 227 |
15:35:00 | 50.6 | 1313 |
15:34:00 | 50.57 | 21 |
15:33:00 | 50.58 | 416 |
15:32:00 | 50.58 | 1754 |
15:31:00 | 50.55 | 273 |
15:30:00 | 50.6 | 2965 |
15:29:00 | 50.69 | 7691 |
15:28:00 | 50.64 | 2392 |
15:27:00 | 50.65 | 785 |
15:26:00 | 50.67 | 2379 |
15:25:00 | 50.61 | 1342 |
15:24:00 | 50.56 | 100 |
15:23:00 | 50.62 | 2183 |
15:22:00 | 50.64 | 1209 |
15:21:00 | 50.68 | 2977 |
15:20:00 | 50.72 | 2643 |
15:19:00 | 50.75 | 2124 |
15:17:00 | 50.73 | 1093 |
15:15:00 | 50.75 | 2996 |
15:14:00 | 50.82 | 6696 |
15:13:00 | 50.81 | 54 |
15:12:00 | 50.78 | 1700 |
15:11:00 | 50.82 | 2814 |
15:10:00 | 50.78 | 4602 |
15:09:00 | 50.73 | 673 |
15:08:00 | 50.76 | 263 |
15:07:00 | 50.8 | 11157 |
15:06:00 | 50.91 | 5130 |
15:05:00 | 50.89 | 1019 |
15:04:00 | 50.84 | 1611 |
15:03:00 | 50.84 | 2935 |
15:02:00 | 50.83 | 3920 |
15:01:00 | 50.85 | 17366 |
15:00:00 | 50.87 | 3306 |
14:59:00 | 50.76 | 1796 |
14:58:00 | 50.66 | 10573 |
14:57:00 | 50.65 | 10677 |
14:56:00 | 50.62 | 719 |
14:55:00 | 50.59 | 12565 |
14:54:00 | 50.53 | 8048 |
14:53:00 | 50.49 | 6272 |
14:52:00 | 50.3 | 1843 |
14:51:00 | 50.2 | 20072 |
14:50:00 | 50.07 | 2325 |
14:49:00 | 50 | 2795 |
14:48:00 | 49.95 | 4947 |
14:47:00 | 50.03 | 2954 |
14:46:00 | 50.02 | 1158 |
14:45:00 | 50.03 | 8460 |
14:44:00 | 50.02 | 2740 |
14:43:00 | 50.07 | 4565 |
14:42:00 | 49.98 | 3602 |
14:41:00 | 50.07 | 1115 |
14:40:00 | 50.13 | 9526 |
14:39:00 | 50.26 | 19 |
14:38:00 | 50.2 | 216 |
14:37:00 | 50.29 | 1297 |
14:36:00 | 50.37 | 68 |
14:34:00 | 50.3 | 251 |
14:33:00 | 50.35 | 19 |
14:32:00 | 50.36 | 2186 |
14:31:00 | 50.46 | 295 |
14:30:00 | 50.46 | 1530 |
14:29:00 | 50.49 | 711 |
14:28:00 | 50.45 | 4000 |
14:27:00 | 50.44 | 250 |
14:26:00 | 50.42 | 8192 |
14:25:00 | 50.4 | 40 |
14:24:00 | 50.43 | 756 |
14:23:00 | 50.4 | 3 |
14:22:00 | 50.35 | 3087 |
14:21:00 | 50.41 | 1617 |
14:20:00 | 50.36 | 254 |
14:19:00 | 50.32 | 889 |
14:18:00 | 50.32 | 625 |
14:17:00 | 50.33 | 166 |
14:16:00 | 50.31 | 142 |
14:15:00 | 50.31 | 2519 |
14:14:00 | 50.3 | 1003 |
14:13:00 | 50.29 | 352 |
14:12:00 | 50.28 | 3373 |
14:11:00 | 50.24 | 14 |
14:10:00 | 50.18 | 311 |
14:09:00 | 50.2 | 2099 |
14:07:00 | 50.29 | 1368 |
14:06:00 | 50.31 | 861 |
14:05:00 | 50.32 | 442 |
14:04:00 | 50.31 | 1573 |
14:03:00 | 50.21 | 4455 |
14:02:00 | 50.25 | 307 |
14:00:00 | 50.25 | 1458 |
13:59:00 | 50.27 | 2203 |
13:58:00 | 50.29 | 3174 |
13:57:00 | 50.27 | 3481 |
13:56:00 | 50.2 | 1314 |
13:55:00 | 50.2 | 3377 |
13:54:00 | 50.18 | 19 |
13:53:00 | 50.18 | 718 |
13:52:00 | 50.18 | 5155 |
13:51:00 | 50.15 | 1407 |
13:50:00 | 50.1 | 35 |
13:49:00 | 50.12 | 2500 |
13:48:00 | 50.1 | 724 |
13:47:00 | 50.1 | 47 |
13:46:00 | 50.09 | 455 |
13:43:00 | 50.03 | 231 |
13:42:00 | 50 | 264 |
13:41:00 | 50.06 | 1880 |
13:40:00 | 50.14 | 2 |
13:39:00 | 50.14 | 1442 |
13:38:00 | 50.15 | 100 |
13:37:00 | 50.11 | 1151 |
13:36:00 | 50.15 | 1595 |
13:34:00 | 50.08 | 171 |
13:32:00 | 50.08 | 939 |
13:31:00 | 50.08 | 20 |
13:30:00 | 50.08 | 2968 |
13:29:00 | 50.07 | 4849 |
13:28:00 | 50.07 | 4 |
13:27:00 | 50.01 | 10659 |
13:25:00 | 49.93 | 1873 |
13:24:00 | 49.91 | 1608 |
13:23:00 | 49.94 | 1519 |
13:22:00 | 49.955 | 5399 |
13:20:00 | 50.02 | 19 |
13:18:00 | 50.03 | 499 |
13:16:00 | 49.965 | 300 |
13:15:00 | 50.05 | 622 |
13:14:00 | 50.04 | 64 |
13:13:00 | 50.04 | 4030 |
13:11:00 | 50.04 | 92 |
13:10:00 | 50.04 | 70 |
13:09:00 | 49.96 | 8768 |
13:08:00 | 50.01 | 159 |
13:07:00 | 49.97 | 1771 |
13:06:00 | 49.995 | 3600 |
13:05:00 | 49.98 | 12 |
13:04:00 | 49.99 | 5 |
13:03:00 | 49.98 | 129 |
13:02:00 | 49.935 | 3597 |
13:01:00 | 49.975 | 2947 |
13:00:00 | 49.98 | 279 |
12:59:00 | 50.02 | 4 |
12:58:00 | 50.02 | 1504 |
12:57:00 | 49.945 | 3886 |
12:56:00 | 49.965 | 506 |
12:55:00 | 49.96 | 306 |
12:54:00 | 49.955 | 1500 |
12:53:00 | 49.95 | 2826 |
12:52:00 | 50 | 49 |
12:51:00 | 50.04 | 830 |
12:50:00 | 49.955 | 678 |
12:49:00 | 49.95 | 337 |
12:48:00 | 50.02 | 201 |
12:47:00 | 49.99 | 2347 |
12:46:00 | 49.975 | 360 |
12:44:00 | 50.05 | 10 |
12:43:00 | 50 | 1463 |
12:42:00 | 50.07 | 520 |
12:41:00 | 50.08 | 1743 |
12:40:00 | 50.03 | 421 |
12:39:00 | 50.05 | 1286 |
12:38:00 | 50.13 | 1614 |
12:37:00 | 50.09 | 601 |
12:36:00 | 50.03 | 3250 |
12:35:00 | 50 | 270 |
12:34:00 | 50 | 3529 |
12:33:00 | 49.975 | 103 |
12:32:00 | 49.98 | 145 |
12:31:00 | 50 | 1767 |
12:29:00 | 50.03 | 923 |
12:28:00 | 50.12 | 1552 |
12:27:00 | 50.19 | 201 |
12:26:00 | 50.17 | 2 |
12:24:00 | 50.1 | 2119 |
12:23:00 | 50.16 | 8 |
12:22:00 | 50.22 | 8215 |
12:21:00 | 50.15 | 1208 |
12:20:00 | 50.07 | 2864 |
12:19:00 | 49.96 | 4217 |
12:17:00 | 50.06 | 3006 |
12:16:00 | 50.13 | 877 |
12:15:00 | 50.17 | 2414 |
12:14:00 | 50.2 | 33 |
12:13:00 | 50.21 | 3 |
12:12:00 | 50.16 | 4893 |
12:11:00 | 50.13 | 4536 |
12:10:00 | 50.19 | 301 |
12:09:00 | 50.19 | 6337 |
12:08:00 | 50.2 | 10855 |
12:07:00 | 50.18 | 8193 |
12:06:00 | 50.19 | 38405 |
12:05:00 | 50.47 | 1847 |
12:04:00 | 50.45 | 3098 |
12:02:00 | 50.44 | 2042 |
12:01:00 | 50.45 | 9910 |
11:59:00 | 50.59 | 203 |
11:58:00 | 50.55 | 2815 |
11:57:00 | 50.58 | 1408 |
11:56:00 | 50.66 | 38 |
11:55:00 | 50.68 | 307 |
11:54:00 | 50.74 | 19 |
11:53:00 | 50.72 | 2000 |
11:52:00 | 50.77 | 1356 |
11:51:00 | 50.74 | 2106 |
11:50:00 | 50.72 | 1942 |
11:49:00 | 50.8 | 1012 |
11:48:00 | 50.75 | 933 |
11:47:00 | 50.76 | 15 |
11:45:00 | 50.76 | 955 |
11:43:00 | 50.74 | 5665 |
11:42:00 | 50.71 | 689 |
11:41:00 | 50.72 | 1408 |
11:40:00 | 50.7 | 500 |
11:39:00 | 50.72 | 7965 |
11:38:00 | 50.75 | 19657 |
11:37:00 | 50.83 | 13463 |
11:36:00 | 50.99 | 33 |
11:35:00 | 50.93 | 10 |
11:34:00 | 50.93 | 278 |
11:33:00 | 50.93 | 5130 |
11:31:00 | 50.93 | 231 |
11:30:00 | 50.99 | 1352 |
11:29:00 | 50.98 | 1505 |
11:28:00 | 51.01 | 2764 |
11:27:00 | 51.08 | 6521 |
11:26:00 | 51.08 | 673 |
11:25:00 | 51.01 | 3162 |
11:24:00 | 51.04 | 3009 |
11:23:00 | 51.1 | 11028 |
11:22:00 | 51.1 | 21362 |
11:21:00 | 51.06 | 23135 |
11:20:00 | 50.97 | 2160 |
11:19:00 | 50.92 | 16280 |
11:18:00 | 50.85 | 5144 |
11:16:00 | 50.82 | 816 |
11:15:00 | 50.86 | 749 |
11:14:00 | 50.83 | 1695 |
11:13:00 | 50.85 | 3714 |
11:12:00 | 50.87 | 679 |
11:11:00 | 50.88 | 5226 |
11:10:00 | 50.94 | 3137 |
11:09:00 | 50.84 | 4634 |
11:08:00 | 50.9 | 8483 |
11:07:00 | 50.96 | 5519 |
11:06:00 | 51.07 | 377 |
11:05:00 | 51.08 | 1501 |
11:04:00 | 51.08 | 7312 |
11:03:00 | 51.06 | 384 |
11:02:00 | 51.01 | 1166 |
11:00:00 | 50.92 | 900 |
10:59:00 | 50.99 | 662 |
10:58:00 | 50.93 | 10 |
10:57:00 | 50.93 | 343 |
10:56:00 | 50.86 | 164 |
10:55:00 | 50.88 | 2792 |
10:54:00 | 50.93 | 8 |
10:53:00 | 50.92 | 1508 |
10:52:00 | 50.97 | 1894 |
10:51:00 | 51.01 | 1565 |
10:50:00 | 51.07 | 71 |
10:49:00 | 51.07 | 19 |
10:48:00 | 50.95 | 4662 |
10:46:00 | 50.93 | 1552 |
10:45:00 | 51 | 4154 |
10:44:00 | 50.91 | 2000 |
10:43:00 | 50.97 | 1353 |
10:42:00 | 50.98 | 1006 |
10:41:00 | 51.07 | 128 |
10:40:00 | 51.01 | 25 |
10:39:00 | 51.02 | 1807 |
10:37:00 | 51.01 | 9674 |
10:36:00 | 51.02 | 989 |
10:35:00 | 51.03 | 11899 |
10:34:00 | 50.95 | 1247 |
10:33:00 | 50.98 | 121 |
10:32:00 | 50.96 | 98 |
10:31:00 | 50.98 | 1038 |
10:30:00 | 50.98 | 4762 |
10:29:00 | 51.02 | 944 |
10:28:00 | 51.03 | 7561 |
10:27:00 | 50.96 | 98 |
10:26:00 | 50.91 | 14302 |
10:25:00 | 50.82 | 454 |
10:24:00 | 50.82 | 305 |
10:23:00 | 50.86 | 6320 |
10:22:00 | 50.82 | 3494 |
10:21:00 | 50.76 | 9483 |
10:20:00 | 50.83 | 1061 |
10:19:00 | 50.82 | 41 |
10:18:00 | 50.86 | 930 |
10:17:00 | 50.88 | 1574 |
10:16:00 | 50.9 | 2002 |
10:15:00 | 50.9 | 2251 |
10:14:00 | 50.94 | 511 |
10:11:00 | 50.93 | 1132 |
10:10:00 | 50.9 | 455 |
10:08:00 | 50.83 | 200 |
10:07:00 | 50.83 | 2018 |
10:06:00 | 50.98 | 25064 |
10:05:00 | 50.95 | 1125 |
10:04:00 | 50.84 | 13281 |
10:03:00 | 50.8 | 724 |
10:02:00 | 50.87 | 1229 |
10:01:00 | 50.8 | 36 |
10:00:00 | 50.78 | 8491 |
09:59:00 | 50.75 | 839 |
09:58:00 | 50.68 | 31 |
09:56:00 | 50.57 | 527 |
09:55:00 | 50.49 | 198 |
09:54:00 | 50.56 | 1359 |
09:53:00 | 50.59 | 1647 |
09:52:00 | 50.44 | 30 |
09:51:00 | 50.41 | 13477 |
09:50:00 | 50.53 | 1450 |
09:49:00 | 50.58 | 2289 |
09:48:00 | 50.58 | 169 |
09:47:00 | 50.54 | 597 |
09:46:00 | 50.54 | 2500 |
09:45:00 | 50.5 | 1894 |
09:44:00 | 50.56 | 2992 |
09:43:00 | 50.6 | 12212 |
09:42:00 | 50.76 | 3789 |
09:41:00 | 50.75 | 8750 |
09:40:00 | 50.79 | 3541 |
09:39:00 | 50.84 | 103 |
09:38:00 | 50.84 | 2793 |
09:37:00 | 50.9 | 442 |
09:36:00 | 50.83 | 5306 |
09:35:00 | 50.86 | 252 |
09:34:00 | 50.9 | 1685 |
09:33:00 | 50.95 | 933 |
09:32:00 | 50.97 | 1578 |
09:31:00 | 50.96 | 4389 |
09:30:00 | 50.95 | 44 |
09:29:00 | 50.89 | 34 |
09:28:00 | 50.93 | 3537 |
09:27:00 | 50.92 | 1512 |
09:26:00 | 50.92 | 1602 |
09:25:00 | 51.02 | 70 |
09:24:00 | 51.06 | 4424 |
09:23:00 | 51 | 1351 |
09:22:00 | 50.79 | 3077 |
09:21:00 | 50.78 | 9116 |
09:20:00 | 50.8 | 16783 |
09:19:00 | 50.9 | 5549 |
09:18:00 | 50.91 | 18445 |
09:17:00 | 50.79 | 1770 |
09:16:00 | 50.8 | 10641 |
09:15:00 | 50.67 | 21737 |
09:14:00 | 50.54 | 2539 |
09:13:00 | 50.65 | 2432 |
09:12:00 | 50.69 | 1515 |
09:11:00 | 50.7 | 11476 |
09:10:00 | 50.5 | 2878 |
09:09:00 | 50.42 | 182 |
09:08:00 | 50.51 | 1525 |
09:07:00 | 50.47 | 600 |
09:06:00 | 50.43 | 4455 |
09:05:00 | 50.45 | 6099 |
09:04:00 | 50.55 | 3599 |
09:03:00 | 50.64 | 10932 |
09:02:00 | 50.57 | 14502 |
09:01:00 | 50.42 | 21455 |
09:00:00 | 50.58 | 17594 |
Orderbuch
Zeit
Vol.
Bid
Ask
Vol.
Zeit
+/- | +/-% | ||
---|---|---|---|
Aktuell | 49.23 | ||
Vortag | 50.48 | -1.26 | -2.49% |
1 Woche | 51.16 | -3.30 | -6.27% |
4 Wochen | 50.82 | +0.25 | +0.50% |
12 Wochen | 49.54 | +1.94 | +4.09% |
26 Wochen | 58.75 | -9.53 | -16.21% |
52 Wochen | 77.01 | -30.17 | -38.00% |
3 Jahre | 46.79 | +6.73 | +15.82% |
52W hoch | 98.56 | ||
52W tief | 41.00 |
Volumen (Stk) | Umsatz (CHF) | |
---|---|---|
Börslich Zeit | 2.284 M 17:29:44 | 114.3 M 17:29:44 |
Total Zeit | ||
Hist. Börslich Datum | 2.284 M 24.03.23 | 114.3 M 24.03.23 |
Hist. Ausserbörslich Datum |
Börse | Whg. | Kurs | +/-% | Umsatz | Datum |
---|---|---|---|---|---|
STO | SEK | 49.23 | -2.49% | 24.03. 18:00 | |
LSS | SEK | 82.49 | -1.79% | 17.06. 17:24 | |
TGT | EUR | 4.430 | -2.11% | 24.03. 16:48 | |
LSD | EUR | 4.457 | +0.07% | 26.03. 17:37 | |
FRA | EUR | 4.347 | -2.35% | 24.03. 17:15 | |
MUC | EUR | 4.515 | -0.25% | 24.03. 08:02 | |
STU | EUR | 4.439 | +0.03% | 24.03. 13:40 | |
OTN | USD | 4.880 | -0.41% | 22.03. 22:20 | |
DUS | EUR | 4.311 | -1.43% | 24.03. 21:00 | |
BEB | EUR | 4.417 | -1.58% | 24.03. 21:43 | |
STA | CHF | 4.391 | -54.19% | 31.12. 16:08 | |
TRAC | GBP | 0.00000000 | 25.09. 16:14 | ||
STUD | EUR | 4.522 | +1.77% | 24.03. 10:31 | |
OMC | SEK | 50.53 | +2.28% | 24.03. 16:07 | |
OMS | SEK | 49.36 | -2.51% | 24.03. 19:50 |
Vorjahr | Aktuell | |
---|---|---|
Jahreshoch | 101.00 | 58.92 |
Datum | 04.01.22 | 17.02.23 |
Jahrestief | 41.00 | 42.81 |
Datum | 23.11.22 | 17.01.23 |
Börse | NASDAQ Nordic Exchange Stockholm, Equities |
---|---|
Domizil | Schweden |
Domizil Börse | Schweden |
Symbol | EMBRAC B |
Valor | 113946352 |
ISIN | SE0016828511 |
Sektor | Internet, Software & IT-Dienstleistungen |
Instrumententyp | Aktie, Unit, PS, Beteiligungsschein |
Nominalwert | 0 |
---|---|
Nominalwährung | SEK |
Anzahl ausgegebener Wertpapiere | 1.192 G |
Marktkapital | 58.70 G |
UBS Trendradar
Keine Signale zum Titel
Branche
Internet, Software & IT-Dienstleistungen
calls
puts