21,500€
1,42%
Echtzeit-Aktienkurs RaySearch Laboratories AB
Bid:
Ask:
Aktienkurse zur RaySearch Laboratories AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,48 | 21,75 | 21,33 | 21,33 | -0,23% | - |
| 14.10.2025 | 22,40 | 22,50 | 21,30 | 21,38 | -4,36% | - |
| 13.10.2025 | 22,25 | 22,55 | 22,20 | 22,35 | -0,22% | - |
| 10.10.2025 | 22,65 | 22,75 | 22,15 | 22,40 | 1,59% | - |
| 09.10.2025 | 22,40 | 22,73 | 22,05 | 22,05 | -0,79% | - |
| 08.10.2025 | 22,38 | 22,60 | 22,23 | 22,23 | -0,56% | - |
| 07.10.2025 | 21,80 | 22,45 | 21,75 | 22,35 | 2,52% | - |
| 06.10.2025 | 21,75 | 22,23 | 21,58 | 21,80 | 0,00% | - |
| 03.10.2025 | 21,80 | 22,03 | 21,65 | 21,80 | 0,00% | - |
| 02.10.2025 | 22,13 | 22,40 | 21,45 | 21,80 | -0,68% | - |
| 01.10.2025 | 22,80 | 22,88 | 21,95 | 21,95 | -2,88% | - |
| 30.09.2025 | 22,38 | 23,00 | 22,20 | 22,60 | 1,23% | - |
| 29.09.2025 | 22,45 | 22,90 | 22,30 | 22,33 | -0,45% | - |
| 26.09.2025 | 22,70 | 23,28 | 22,40 | 22,43 | -1,64% | - |
| 25.09.2025 | 22,85 | 23,00 | 22,50 | 22,80 | -0,11% | - |
| 24.09.2025 | 23,45 | 23,55 | 22,70 | 22,83 | -3,28% | - |
| 23.09.2025 | 23,60 | 24,00 | 23,55 | 23,60 | 1,07% | - |
| 22.09.2025 | 23,70 | 24,13 | 23,35 | 23,35 | -2,40% | - |
| 19.09.2025 | 23,83 | 23,93 | 23,60 | 23,93 | 0,63% | - |
| 18.09.2025 | 23,20 | 23,90 | 23,10 | 23,78 | 2,48% | - |
| 17.09.2025 | 22,88 | 23,25 | 22,88 | 23,20 | 1,87% | - |
| 16.09.2025 | 22,78 | 23,10 | 22,78 | 22,78 | -0,22% | - |
| 15.09.2025 | 22,93 | 23,28 | 22,58 | 22,83 | 1,67% | - |
| 12.09.2025 | 22,25 | 23,00 | 22,15 | 22,45 | 1,58% | - |
| 11.09.2025 | 22,00 | 22,43 | 21,95 | 22,10 | -0,56% | - |
| 10.09.2025 | 21,95 | 22,50 | 21,95 | 22,23 | 1,02% | - |
| 09.09.2025 | 21,58 | 22,00 | 21,50 | 22,00 | 3,04% | - |
| 08.09.2025 | 21,70 | 22,08 | 21,35 | 21,35 | -1,50% | - |
| 05.09.2025 | 22,00 | 22,18 | 21,55 | 21,68 | -1,14% | - |
| 04.09.2025 | 21,78 | 22,03 | 21,63 | 21,93 | 0,80% | - |
| 03.09.2025 | 22,13 | 22,35 | 21,65 | 21,75 | -1,69% | - |
| 02.09.2025 | 23,18 | 23,30 | 22,03 | 22,13 | -4,63% | - |
| 01.09.2025 | 24,03 | 24,03 | 22,55 | 23,20 | -3,23% | - |
| 29.08.2025 | 23,98 | 24,18 | 23,85 | 23,98 | -0,10% | - |
| 28.08.2025 | 23,93 | 24,85 | 23,80 | 24,00 | 0,42% | - |
| 27.08.2025 | 23,95 | 24,00 | 23,53 | 23,90 | -0,31% | - |
| 26.08.2025 | 23,95 | 23,98 | 23,68 | 23,98 | 0,00% | - |
| 25.08.2025 | 24,25 | 24,33 | 23,85 | 23,98 | -1,13% | - |
| 22.08.2025 | 23,70 | 24,30 | 23,65 | 24,25 | 2,32% | - |
| 21.08.2025 | 23,98 | 24,10 | 23,58 | 23,70 | -1,15% | - |
| 20.08.2025 | 24,13 | 24,18 | 23,55 | 23,98 | -0,42% | - |
| 19.08.2025 | 23,90 | 24,58 | 23,90 | 24,08 | 0,31% | - |
| 18.08.2025 | 24,25 | 24,53 | 23,80 | 24,00 | -1,54% | - |
| 15.08.2025 | 24,75 | 24,90 | 24,25 | 24,38 | -1,32% | - |
| 14.08.2025 | 24,93 | 25,03 | 24,58 | 24,70 | -0,90% | - |
| 13.08.2025 | 25,33 | 25,53 | 24,90 | 24,93 | -1,38% | - |
| 12.08.2025 | 26,78 | 26,90 | 25,05 | 25,28 | -5,51% | - |
| 11.08.2025 | 27,00 | 27,15 | 25,88 | 26,75 | -0,93% | - |
| 08.08.2025 | 27,38 | 27,40 | 24,18 | 27,00 | -1,01% | - |
| 07.08.2025 | 27,30 | 27,48 | 26,83 | 27,28 | -0,18% | - |
| 06.08.2025 | 27,83 | 28,10 | 27,18 | 27,33 | -1,89% | - |
| 05.08.2025 | 28,88 | 29,58 | 27,43 | 27,85 | -3,13% | - |
| 04.08.2025 | 29,95 | 30,28 | 28,08 | 28,75 | -3,93% | 780,00 |
| 01.08.2025 | 30,05 | 30,40 | 29,50 | 29,93 | -0,66% | - |
| 31.07.2025 | 31,63 | 32,45 | 29,83 | 30,13 | -4,52% | - |
| 30.07.2025 | 31,95 | 32,35 | 31,43 | 31,55 | -1,25% | - |
| 29.07.2025 | 31,53 | 32,50 | 31,53 | 31,95 | 1,19% | - |
| 28.07.2025 | 31,70 | 32,13 | 31,48 | 31,58 | 0,00% | - |
| 25.07.2025 | 31,70 | 31,88 | 31,48 | 31,58 | -0,55% | - |
| 24.07.2025 | 31,60 | 32,35 | 31,40 | 31,75 | 0,40% | - |
| 23.07.2025 | 31,98 | 32,30 | 31,50 | 31,63 | -0,86% | - |
| 22.07.2025 | 32,28 | 32,43 | 31,73 | 31,90 | -1,24% | - |
| 21.07.2025 | 32,05 | 32,75 | 32,03 | 32,30 | 0,78% | - |
| 18.07.2025 | 32,35 | 32,55 | 31,78 | 32,05 | -0,85% | - |
| 17.07.2025 | 32,08 | 32,80 | 32,05 | 32,33 | 1,17% | - |
| 16.07.2025 | 32,00 | 32,43 | 31,58 | 31,95 | -0,70% | 2.000,00 |
| 15.07.2025 | 31,75 | 32,40 | 31,58 | 32,18 | 1,34% | - |
| 14.07.2025 | 31,18 | 31,95 | 30,55 | 31,75 | 1,93% | 390,00 |
| 11.07.2025 | 31,65 | 31,95 | 31,15 | 31,15 | -1,74% | - |
| 10.07.2025 | 31,70 | 32,08 | 31,35 | 31,70 | 0,00% | - |
| 09.07.2025 | 30,80 | 31,95 | 30,53 | 31,70 | 2,92% | - |
| 08.07.2025 | 30,73 | 31,20 | 30,70 | 30,80 | -0,08% | - |
| 07.07.2025 | 30,53 | 31,18 | 30,33 | 30,83 | 0,98% | - |
| 04.07.2025 | 30,73 | 30,83 | 30,38 | 30,53 | -0,97% | - |
| 03.07.2025 | 29,45 | 30,88 | 29,45 | 30,83 | 3,44% | 2.000,00 |
| 02.07.2025 | 29,93 | 30,48 | 29,33 | 29,80 | -0,42% | - |
| 01.07.2025 | 30,05 | 30,78 | 29,83 | 29,93 | -0,33% | - |
| 30.06.2025 | 29,35 | 30,08 | 28,88 | 30,03 | 2,21% | - |
| 27.06.2025 | 29,20 | 29,73 | 29,20 | 29,38 | 0,34% | - |
| 26.06.2025 | 29,40 | 29,98 | 29,23 | 29,28 | -1,35% | - |
| 25.06.2025 | 29,65 | 30,15 | 29,53 | 29,68 | 0,51% | - |
| 24.06.2025 | 29,23 | 30,08 | 29,23 | 29,53 | 0,68% | - |
| 23.06.2025 | 28,25 | 29,33 | 27,98 | 29,33 | 3,90% | - |
| 20.06.2025 | 28,45 | 28,48 | 28,20 | 28,23 | -0,79% | - |
| 19.06.2025 | 27,80 | 28,70 | 27,75 | 28,45 | 2,15% | - |
| 18.06.2025 | 27,75 | 27,95 | 27,25 | 27,85 | 0,36% | - |
| 17.06.2025 | 27,78 | 27,93 | 27,33 | 27,75 | -0,18% | - |
| 16.06.2025 | 27,95 | 28,38 | 27,73 | 27,80 | -0,54% | - |
| 13.06.2025 | 28,83 | 28,95 | 27,88 | 27,95 | -3,70% | - |
| 12.06.2025 | 29,48 | 29,73 | 29,00 | 29,03 | -1,44% | - |
| 11.06.2025 | 29,90 | 29,95 | 29,33 | 29,45 | -1,59% | - |
| 10.06.2025 | 29,55 | 30,18 | 29,43 | 29,93 | 1,35% | - |
| 09.06.2025 | 29,90 | 30,70 | 29,48 | 29,53 | -1,01% | - |
| 06.06.2025 | 29,90 | 29,93 | 29,83 | 29,83 | -0,83% | - |
| 05.06.2025 | 29,40 | 30,08 | 29,30 | 30,08 | 2,30% | - |
| 04.06.2025 | 28,98 | 29,78 | 28,75 | 29,40 | 1,47% | - |
| 03.06.2025 | 28,08 | 28,98 | 28,03 | 28,98 | 3,21% | - |
| 02.06.2025 | 28,08 | 28,25 | 27,53 | 28,08 | 0,09% | - |
| 30.05.2025 | 27,88 | 28,55 | 27,50 | 28,05 | -0,97% | - |
| 29.05.2025 | 27,95 | 28,63 | 27,80 | 28,33 | 1,89% | - |