29,550€
-0,84%
Echtzeit-Aktienkurs RaySearch Laboratories AB
Bid:
Ask:
Aktienkurse zur RaySearch Laboratories AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 28,08 | 28,43 | 27,58 | 27,80 | -1,07% | - |
| 27.05.2025 | 28,48 | 29,10 | 28,05 | 28,10 | -1,32% | - |
| 26.05.2025 | 27,40 | 29,05 | 27,35 | 28,48 | 3,92% | - |
| 23.05.2025 | 27,93 | 28,18 | 27,00 | 27,40 | -1,88% | - |
| 22.05.2025 | 28,53 | 28,55 | 27,83 | 27,93 | -2,19% | - |
| 21.05.2025 | 28,83 | 29,38 | 27,85 | 28,55 | -0,87% | - |
| 20.05.2025 | 29,10 | 29,30 | 28,73 | 28,80 | -0,86% | - |
| 19.05.2025 | 29,20 | 30,00 | 28,78 | 29,05 | -0,60% | - |
| 16.05.2025 | 28,90 | 29,43 | 28,33 | 29,23 | 1,12% | - |
| 15.05.2025 | 28,85 | 30,03 | 28,75 | 28,90 | 0,17% | - |
| 14.05.2025 | 28,28 | 29,70 | 28,13 | 28,85 | 2,03% | - |
| 13.05.2025 | 28,25 | 28,85 | 27,93 | 28,28 | -0,62% | - |
| 12.05.2025 | 28,85 | 28,88 | 26,65 | 28,45 | -1,13% | - |
| 09.05.2025 | 22,00 | 28,88 | 22,00 | 28,78 | 30,94% | - |
| 08.05.2025 | 22,13 | 22,30 | 21,73 | 21,98 | -0,79% | - |
| 07.05.2025 | 22,50 | 23,20 | 22,10 | 22,15 | -2,64% | - |
| 06.05.2025 | 23,25 | 23,33 | 22,55 | 22,75 | -2,05% | - |
| 05.05.2025 | 24,05 | 24,25 | 23,10 | 23,23 | -3,93% | - |
| 02.05.2025 | 23,80 | 24,28 | 23,50 | 24,18 | 1,68% | - |
| 30.04.2025 | 23,68 | 24,28 | 23,38 | 23,78 | 2,92% | - |
| 29.04.2025 | 22,63 | 23,45 | 22,60 | 23,10 | 1,87% | - |
| 28.04.2025 | 22,50 | 22,95 | 22,48 | 22,68 | 0,55% | - |
| 25.04.2025 | 21,93 | 22,55 | 21,83 | 22,55 | 3,09% | - |
| 24.04.2025 | 21,30 | 22,40 | 21,15 | 21,88 | 3,18% | - |
| 23.04.2025 | 21,48 | 21,58 | 21,05 | 21,20 | 0,00% | - |
| 22.04.2025 | 21,23 | 21,35 | 20,43 | 21,20 | -0,47% | - |
| 17.04.2025 | 21,35 | 21,50 | 20,90 | 21,30 | 0,35% | - |
| 16.04.2025 | 20,70 | 21,53 | 20,68 | 21,23 | 0,35% | - |
| 15.04.2025 | 20,33 | 21,35 | 20,28 | 21,15 | 4,32% | - |
| 14.04.2025 | 19,98 | 20,53 | 19,76 | 20,28 | 1,50% | - |
| 11.04.2025 | 19,68 | 20,04 | 19,09 | 19,98 | 1,60% | - |
| 10.04.2025 | 20,83 | 21,13 | 19,17 | 19,66 | -6,82% | - |
| 09.04.2025 | 18,94 | 21,33 | 18,80 | 21,10 | 6,51% | - |
| 08.04.2025 | 18,69 | 20,02 | 18,69 | 19,81 | 6,39% | - |
| 07.04.2025 | 19,06 | 19,75 | 17,69 | 18,62 | -2,87% | 2.600,00 |
| 04.04.2025 | 20,68 | 20,68 | 18,63 | 19,17 | -7,28% | - |
| 03.04.2025 | 21,10 | 21,33 | 20,68 | 20,68 | -1,31% | - |
| 02.04.2025 | 21,30 | 21,33 | 20,63 | 20,95 | -1,53% | - |
| 01.04.2025 | 20,50 | 21,40 | 20,50 | 21,28 | 2,65% | - |
| 31.03.2025 | 21,00 | 21,25 | 20,35 | 20,73 | -2,47% | - |
| 28.03.2025 | 21,45 | 21,88 | 21,20 | 21,25 | -0,70% | - |
| 27.03.2025 | 21,13 | 21,53 | 20,65 | 21,40 | 1,30% | - |
| 26.03.2025 | 21,80 | 22,33 | 20,95 | 21,13 | -3,32% | - |
| 25.03.2025 | 21,55 | 21,93 | 21,33 | 21,85 | 1,39% | - |
| 24.03.2025 | 21,15 | 22,15 | 21,05 | 21,55 | 2,38% | - |
| 21.03.2025 | 21,60 | 21,90 | 21,03 | 21,05 | -2,77% | - |
| 20.03.2025 | 21,78 | 21,83 | 21,13 | 21,65 | -0,12% | - |
| 19.03.2025 | 25,28 | 25,55 | 21,18 | 21,68 | -14,24% | - |
| 18.03.2025 | 25,23 | 25,60 | 24,65 | 25,28 | 0,20% | - |
| 17.03.2025 | 25,53 | 25,70 | 24,98 | 25,23 | -1,27% | - |
| 14.03.2025 | 23,85 | 25,68 | 23,85 | 25,55 | 7,13% | - |
| 13.03.2025 | 22,05 | 24,15 | 22,05 | 23,85 | 6,95% | - |
| 12.03.2025 | 21,05 | 22,43 | 20,98 | 22,30 | 5,81% | - |
| 11.03.2025 | 20,40 | 21,25 | 20,28 | 21,08 | 3,18% | - |
| 10.03.2025 | 21,50 | 21,53 | 20,28 | 20,43 | -5,00% | - |
| 07.03.2025 | 21,75 | 22,05 | 21,20 | 21,50 | -1,04% | - |
| 06.03.2025 | 22,33 | 22,50 | 21,63 | 21,73 | -2,36% | - |
| 05.03.2025 | 22,35 | 23,15 | 22,10 | 22,25 | -1,44% | - |
| 04.03.2025 | 22,35 | 23,23 | 21,93 | 22,58 | 1,01% | - |
| 03.03.2025 | 22,43 | 22,80 | 22,03 | 22,35 | -0,45% | 500,00 |
| 28.02.2025 | 22,53 | 22,65 | 22,00 | 22,45 | -0,33% | - |
| 27.02.2025 | 22,85 | 22,95 | 22,50 | 22,53 | -1,42% | - |
| 26.02.2025 | 21,70 | 22,85 | 21,70 | 22,85 | 4,22% | - |
| 25.02.2025 | 23,00 | 23,10 | 21,80 | 21,93 | 3,18% | - |
| 24.02.2025 | 21,55 | 23,40 | 21,25 | 21,25 | -1,05% | - |
| 21.02.2025 | 23,55 | 24,40 | 21,25 | 21,48 | -9,86% | 145,00 |
| 20.02.2025 | 23,73 | 24,05 | 23,58 | 23,83 | 0,32% | - |
| 19.02.2025 | 24,38 | 24,53 | 23,30 | 23,75 | -2,56% | - |
| 18.02.2025 | 23,63 | 24,58 | 23,60 | 24,38 | 3,07% | - |
| 17.02.2025 | 23,13 | 23,70 | 23,08 | 23,65 | 2,05% | - |
| 14.02.2025 | 23,53 | 23,55 | 23,00 | 23,18 | -1,17% | - |
| 13.02.2025 | 22,70 | 23,50 | 22,65 | 23,45 | 3,53% | - |
| 12.02.2025 | 23,05 | 23,05 | 22,35 | 22,65 | -1,63% | - |
| 11.02.2025 | 22,25 | 23,20 | 22,25 | 23,03 | 2,22% | - |
| 10.02.2025 | 21,45 | 22,60 | 21,45 | 22,53 | 3,92% | - |
| 07.02.2025 | 22,15 | 22,55 | 21,60 | 21,68 | -3,24% | - |
| 06.02.2025 | 22,33 | 22,55 | 22,20 | 22,40 | 0,22% | - |
| 05.02.2025 | 21,90 | 22,45 | 21,73 | 22,35 | 1,02% | 1.000,00 |
| 04.02.2025 | 21,63 | 22,43 | 21,38 | 22,13 | 2,55% | - |
| 03.02.2025 | 20,53 | 21,65 | 20,17 | 21,58 | 5,12% | - |
| 31.01.2025 | 20,20 | 20,53 | 20,07 | 20,53 | 1,73% | - |
| 30.01.2025 | 20,10 | 20,70 | 20,05 | 20,18 | -0,62% | - |
| 29.01.2025 | 20,20 | 20,70 | 20,12 | 20,30 | 0,92% | - |
| 28.01.2025 | 19,61 | 20,20 | 19,57 | 20,12 | 2,58% | - |
| 27.01.2025 | 20,11 | 20,11 | 19,45 | 19,61 | -2,53% | - |
| 24.01.2025 | 19,68 | 20,20 | 19,51 | 20,12 | 1,82% | - |
| 23.01.2025 | 19,85 | 19,91 | 19,62 | 19,76 | -0,85% | - |
| 22.01.2025 | 19,93 | 20,12 | 19,73 | 19,93 | 0,30% | - |
| 21.01.2025 | 19,42 | 19,90 | 19,34 | 19,87 | 2,32% | - |
| 20.01.2025 | 19,98 | 19,98 | 18,92 | 19,42 | -2,73% | 2.000,00 |
| 17.01.2025 | 20,01 | 20,45 | 19,96 | 19,97 | 0,00% | - |
| 16.01.2025 | 20,30 | 20,38 | 19,93 | 19,97 | -0,92% | - |
| 15.01.2025 | 20,07 | 20,30 | 19,78 | 20,15 | 0,42% | - |