21,150€
2,92%
Echtzeit-Aktienkurs RaySearch Laboratories AB
Bid:
Ask:
Aktienkurse zur RaySearch Laboratories AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,28 | 21,78 | 20,88 | 20,95 | 0,96% | - |
| 11.12.2025 | 20,93 | 21,05 | 20,58 | 20,75 | 0,85% | - |
| 10.12.2025 | 20,60 | 20,68 | 20,53 | 20,58 | -0,72% | - |
| 09.12.2025 | 20,58 | 20,93 | 20,48 | 20,73 | 1,34% | - |
| 08.12.2025 | 20,55 | 20,68 | 20,20 | 20,45 | -0,97% | - |
| 05.12.2025 | 20,48 | 20,93 | 20,43 | 20,65 | 0,12% | - |
| 03.12.2025 | 20,83 | 20,98 | 20,48 | 20,63 | -1,43% | - |
| 02.12.2025 | 20,63 | 21,00 | 20,48 | 20,93 | 0,97% | - |
| 01.12.2025 | 21,23 | 21,33 | 20,18 | 20,73 | -2,24% | - |
| 28.11.2025 | 21,08 | 21,23 | 20,78 | 21,20 | 0,71% | - |
| 27.11.2025 | 20,60 | 21,13 | 20,55 | 21,05 | 3,19% | - |
| 26.11.2025 | 20,53 | 20,70 | 20,25 | 20,40 | 0,12% | - |
| 25.11.2025 | 20,48 | 20,58 | 20,30 | 20,38 | 0,87% | - |
| 24.11.2025 | 19,63 | 20,50 | 19,61 | 20,20 | 3,27% | - |
| 21.11.2025 | 19,71 | 19,90 | 19,22 | 19,56 | -0,56% | - |
| 20.11.2025 | 19,60 | 20,09 | 19,29 | 19,67 | -0,20% | - |
| 19.11.2025 | 20,06 | 20,20 | 19,66 | 19,71 | -1,74% | - |
| 18.11.2025 | 20,48 | 20,58 | 19,89 | 20,06 | -5,27% | - |
| 17.11.2025 | 20,73 | 21,23 | 20,73 | 21,18 | 5,66% | - |
| 14.11.2025 | 20,78 | 21,03 | 20,02 | 20,04 | -2,12% | - |
| 13.11.2025 | 20,35 | 20,53 | 20,23 | 20,48 | 1,79% | - |
| 12.11.2025 | 20,70 | 20,88 | 20,06 | 20,12 | -3,29% | - |
| 11.11.2025 | 21,05 | 21,35 | 20,53 | 20,80 | -0,72% | 600,00 |
| 10.11.2025 | 23,45 | 23,53 | 20,75 | 20,95 | -9,99% | - |
| 07.11.2025 | 19,54 | 23,88 | 19,54 | 23,28 | 21,48% | 600,00 |
| 06.11.2025 | 19,65 | 19,69 | 19,02 | 19,16 | -1,84% | - |
| 05.11.2025 | 20,30 | 20,33 | 19,48 | 19,52 | -2,64% | - |
| 04.11.2025 | 20,75 | 20,75 | 19,97 | 20,05 | -2,20% | - |
| 03.11.2025 | 20,48 | 20,93 | 20,45 | 20,50 | 0,24% | - |
| 31.10.2025 | 20,78 | 20,80 | 20,43 | 20,45 | -1,68% | - |
| 30.10.2025 | 20,83 | 20,98 | 20,55 | 20,80 | -1,07% | - |
| 29.10.2025 | 20,85 | 21,68 | 20,65 | 21,03 | 1,08% | - |
| 28.10.2025 | 21,60 | 21,63 | 20,78 | 20,80 | -2,69% | - |
| 27.10.2025 | 21,28 | 21,45 | 21,15 | 21,38 | 0,47% | - |
| 24.10.2025 | 21,23 | 21,63 | 21,15 | 21,28 | 1,07% | - |
| 23.10.2025 | 21,13 | 21,53 | 20,98 | 21,05 | 0,96% | - |
| 22.10.2025 | 20,70 | 21,40 | 20,35 | 20,85 | 1,96% | - |
| 21.10.2025 | 20,58 | 20,78 | 20,45 | 20,45 | -0,97% | - |
| 20.10.2025 | 20,73 | 20,95 | 20,60 | 20,65 | -0,24% | - |
| 17.10.2025 | 20,88 | 20,90 | 20,50 | 20,70 | -0,72% | - |
| 16.10.2025 | 21,28 | 21,33 | 20,85 | 20,85 | -2,23% | - |
| 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% | - |