21,300€
-0,93%
Echtzeit-Aktienkurs RaySearch Laboratories AB
Bid:
Ask:
Aktienkurse zur RaySearch Laboratories AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,55 | 21,75 | 21,33 | 21,33 | -0,81% | - |
| 14.10.2025 | 22,25 | 22,25 | 21,50 | 21,50 | -2,05% | 20,00 |
| 13.10.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -1,79% | - |
| 10.10.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 0,90% | - |
| 09.10.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -2,21% | - |
| 08.10.2025 | 22,20 | 22,65 | 22,20 | 22,65 | 0,67% | 23,00 |
| 07.10.2025 | 21,65 | 22,50 | 21,65 | 22,50 | 4,17% | 45,00 |
| 06.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,03% | - |
| 03.10.2025 | 21,83 | 22,03 | 21,65 | 21,83 | 0,69% | - |
| 02.10.2025 | 22,10 | 22,40 | 21,45 | 21,68 | -2,03% | - |
| 01.10.2025 | 22,73 | 22,73 | 22,03 | 22,13 | -3,28% | - |
| 30.09.2025 | 22,33 | 23,00 | 22,20 | 22,88 | 2,23% | - |
| 29.09.2025 | 22,53 | 22,90 | 22,25 | 22,38 | -0,33% | - |
| 26.09.2025 | 23,28 | 23,28 | 22,18 | 22,45 | -0,55% | - |
| 25.09.2025 | 22,98 | 23,00 | 22,50 | 22,58 | -0,99% | - |
| 24.09.2025 | 23,48 | 23,55 | 22,78 | 22,80 | -2,88% | - |
| 23.09.2025 | 23,58 | 24,00 | 23,40 | 23,48 | -0,95% | - |
| 22.09.2025 | 24,00 | 24,13 | 23,55 | 23,70 | -1,04% | - |
| 19.09.2025 | 23,83 | 24,10 | 23,60 | 23,95 | 0,63% | - |
| 18.09.2025 | 23,25 | 23,90 | 23,10 | 23,80 | 2,70% | - |
| 17.09.2025 | 22,88 | 23,25 | 22,88 | 23,18 | 1,53% | - |
| 16.09.2025 | 22,78 | 23,10 | 22,73 | 22,83 | 0,44% | - |
| 15.09.2025 | 22,80 | 23,28 | 22,58 | 22,73 | 0,00% | - |
| 12.09.2025 | 22,40 | 22,73 | 22,15 | 22,73 | 2,25% | - |
| 11.09.2025 | 22,18 | 22,43 | 22,05 | 22,23 | 1,02% | - |
| 10.09.2025 | 22,05 | 22,50 | 21,83 | 22,00 | 0,00% | - |
| 09.09.2025 | 21,60 | 22,05 | 21,50 | 22,00 | 1,85% | - |
| 08.09.2025 | 21,65 | 22,08 | 21,48 | 21,60 | -0,35% | - |
| 05.09.2025 | 22,00 | 22,18 | 21,55 | 21,68 | -1,37% | - |
| 04.09.2025 | 21,73 | 22,03 | 21,63 | 21,98 | 0,80% | - |
| 03.09.2025 | 22,28 | 22,35 | 21,65 | 21,80 | -1,36% | - |
| 02.09.2025 | 23,18 | 23,30 | 22,03 | 22,10 | -4,54% | - |
| 01.09.2025 | 23,75 | 23,78 | 22,55 | 23,15 | -3,64% | - |
| 29.08.2025 | 23,93 | 24,18 | 23,85 | 24,03 | 0,10% | - |
| 28.08.2025 | 23,93 | 24,85 | 23,80 | 24,00 | 0,31% | - |
| 27.08.2025 | 23,93 | 23,95 | 23,53 | 23,93 | 0,00% | - |
| 26.08.2025 | 23,93 | 23,98 | 23,68 | 23,93 | -0,10% | - |
| 25.08.2025 | 24,13 | 24,33 | 23,85 | 23,95 | -0,73% | - |
| 22.08.2025 | 23,68 | 24,30 | 23,65 | 24,13 | 1,90% | - |
| 21.08.2025 | 24,00 | 24,10 | 23,58 | 23,68 | -1,04% | - |
| 20.08.2025 | 23,98 | 24,18 | 23,55 | 23,93 | -0,83% | - |
| 19.08.2025 | 24,18 | 24,58 | 24,00 | 24,13 | 0,94% | - |
| 18.08.2025 | 24,38 | 24,53 | 23,80 | 23,90 | -1,95% | - |
| 15.08.2025 | 24,53 | 24,90 | 24,25 | 24,38 | -0,91% | - |
| 14.08.2025 | 24,88 | 25,03 | 24,58 | 24,60 | -1,30% | - |
| 13.08.2025 | 25,35 | 25,53 | 24,90 | 24,93 | -0,50% | - |
| 12.08.2025 | 26,78 | 26,85 | 25,05 | 25,05 | -6,53% | - |
| 11.08.2025 | 26,80 | 26,85 | 25,88 | 26,80 | -1,11% | - |
| 08.08.2025 | 25,00 | 27,40 | 24,18 | 27,10 | -0,91% | - |
| 07.08.2025 | 27,25 | 27,48 | 26,83 | 27,35 | 0,46% | - |
| 06.08.2025 | 27,73 | 28,10 | 27,18 | 27,23 | -1,98% | - |
| 05.08.2025 | 28,85 | 29,58 | 27,43 | 27,78 | -3,39% | - |
| 04.08.2025 | 30,15 | 30,28 | 28,08 | 28,75 | -4,01% | - |
| 01.08.2025 | 30,30 | 30,40 | 29,50 | 29,95 | -0,50% | - |
| 31.07.2025 | 31,68 | 32,45 | 29,83 | 30,10 | -4,60% | - |
| 30.07.2025 | 32,00 | 32,35 | 31,43 | 31,55 | -1,25% | - |
| 29.07.2025 | 31,70 | 32,50 | 31,70 | 31,95 | 1,27% | - |
| 28.07.2025 | 31,93 | 32,13 | 31,48 | 31,55 | -0,08% | - |
| 25.07.2025 | 31,73 | 31,88 | 31,48 | 31,58 | -0,24% | - |
| 24.07.2025 | 31,63 | 32,35 | 31,40 | 31,65 | 0,00% | - |
| 23.07.2025 | 32,03 | 32,30 | 31,50 | 31,65 | -0,63% | - |
| 22.07.2025 | 32,18 | 32,43 | 31,73 | 31,85 | -1,32% | - |
| 21.07.2025 | 32,08 | 32,75 | 32,08 | 32,28 | 1,33% | - |
| 18.07.2025 | 32,70 | 32,70 | 31,85 | 31,85 | -0,47% | 10,00 |
| 17.07.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 16.07.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,77% | - |
| 15.07.2025 | 31,30 | 32,35 | 31,30 | 32,35 | 5,20% | 5,00 |
| 14.07.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -2,15% | - |
| 11.07.2025 | 31,80 | 31,95 | 31,43 | 31,43 | -0,24% | - |
| 10.07.2025 | 31,70 | 32,00 | 31,45 | 31,50 | -1,02% | - |
| 09.07.2025 | 31,03 | 31,83 | 30,80 | 31,83 | 2,41% | - |
| 08.07.2025 | 31,05 | 31,08 | 31,00 | 31,08 | 0,81% | - |
| 07.07.2025 | 30,58 | 30,83 | 30,33 | 30,83 | 0,90% | - |
| 04.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 3,74% | - |
| 03.07.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,51% | - |
| 02.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,50% | - |
| 01.07.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,68% | - |
| 30.06.2025 | 29,10 | 29,55 | 29,10 | 29,55 | 2,25% | 120,00 |
| 27.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,70% | - |
| 26.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 25.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,17% | - |
| 24.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 4,84% | - |
| 23.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,89% | - |
| 20.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 2,36% | - |
| 19.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 18.06.2025 | 27,45 | 27,50 | 27,45 | 27,50 | 0,00% | 300,00 |
| 17.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,54% | - |
| 16.06.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -2,98% | - |
| 13.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -2,23% | - |
| 12.06.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -1,52% | - |
| 11.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,20% | - |
| 10.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -1,68% | - |
| 09.06.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 2,76% | - |
| 06.06.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -3,02% | - |
| 05.06.2025 | 29,05 | 29,85 | 29,05 | 29,85 | 4,19% | 83,00 |
| 04.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 3,24% | - |
| 03.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 02.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,54% | - |
| 30.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 29.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,18% | - |