52,860SEK
-2,11%
Echtzeit-Aktienkurs RugVista Group AB
Bid:
Ask:
Aktienkurse zur RugVista Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 68,80 | 71,00 | 68,60 | 69,60 | 0,29% | 31.999,00 |
| 11.12.2025 | 68,00 | 69,40 | 67,00 | 69,40 | 2,06% | 51.470,00 |
| 10.12.2025 | 71,00 | 71,60 | 68,00 | 68,00 | -2,86% | 78.441,00 |
| 09.12.2025 | 73,00 | 73,40 | 70,00 | 70,00 | -3,85% | 40.270,00 |
| 08.12.2025 | 70,20 | 73,40 | 70,00 | 72,80 | 4,30% | 21.684,00 |
| 05.12.2025 | 70,00 | 72,00 | 69,80 | 69,80 | -0,29% | 17.816,00 |
| 04.12.2025 | 70,00 | 70,60 | 70,00 | 70,00 | -0,28% | 105.338,00 |
| 03.12.2025 | 69,80 | 71,20 | 69,80 | 70,20 | 0,29% | 17.843,00 |
| 02.12.2025 | 69,00 | 71,20 | 68,80 | 70,00 | 1,45% | 23.400,00 |
| 01.12.2025 | 69,60 | 70,60 | 68,40 | 69,00 | 1,47% | 57.780,00 |
| 28.11.2025 | 66,20 | 69,60 | 65,60 | 68,00 | -0,29% | 17.249,00 |
| 27.11.2025 | 68,00 | 68,60 | 66,20 | 68,20 | 0,59% | 10.844,00 |
| 26.11.2025 | 66,20 | 68,40 | 65,00 | 67,80 | 1,50% | 14.951,00 |
| 25.11.2025 | 66,40 | 67,60 | 65,20 | 66,80 | 1,21% | 20.141,00 |
| 24.11.2025 | 65,80 | 66,40 | 63,20 | 66,00 | 0,61% | 29.970,00 |
| 21.11.2025 | 65,80 | 66,00 | 64,20 | 65,60 | 3,47% | 50.270,00 |
| 20.11.2025 | 60,00 | 65,40 | 60,00 | 63,40 | 3,93% | 33.926,00 |
| 19.11.2025 | 62,00 | 63,40 | 60,80 | 61,00 | -0,97% | 23.455,00 |
| 18.11.2025 | 60,60 | 63,20 | 59,60 | 61,60 | 0,65% | 92.890,00 |
| 17.11.2025 | 63,60 | 63,60 | 60,20 | 61,20 | -3,16% | 23.027,00 |
| 14.11.2025 | 64,00 | 64,00 | 62,00 | 63,20 | -1,56% | 36.819,00 |
| 13.11.2025 | 64,60 | 65,00 | 62,00 | 64,20 | -1,23% | 21.293,00 |
| 12.11.2025 | 64,60 | 66,00 | 64,20 | 65,00 | -0,91% | 12.994,00 |
| 11.11.2025 | 66,00 | 67,00 | 64,20 | 65,60 | -0,61% | 10.137,00 |
| 10.11.2025 | 67,00 | 70,00 | 64,60 | 66,00 | -2,08% | 23.783,00 |
| 07.11.2025 | 68,00 | 69,80 | 63,00 | 67,40 | -0,30% | 63.000,00 |
| 06.11.2025 | 74,60 | 75,00 | 65,60 | 67,60 | -16,13% | 121.830,00 |
| 05.11.2025 | 75,80 | 82,00 | 75,80 | 80,60 | 6,05% | 67.975,00 |
| 04.11.2025 | 77,00 | 77,00 | 76,00 | 76,00 | -1,81% | 9.222,00 |
| 03.11.2025 | 77,80 | 80,00 | 76,80 | 77,40 | -0,51% | 26.395,00 |
| 31.10.2025 | 77,80 | 78,00 | 76,80 | 77,80 | 0,52% | 1.253,00 |
| 30.10.2025 | 77,60 | 78,00 | 76,80 | 77,40 | 0,00% | 4.663,00 |
| 29.10.2025 | 76,60 | 79,00 | 76,60 | 77,40 | -0,51% | 9.491,00 |
| 28.10.2025 | 70,80 | 77,80 | 70,60 | 77,80 | 8,96% | 18.081,00 |
| 27.10.2025 | 73,00 | 74,60 | 71,40 | 71,40 | -1,65% | 29.199,00 |
| 24.10.2025 | 73,80 | 75,20 | 72,40 | 72,60 | -1,89% | 10.667,00 |
| 23.10.2025 | 74,80 | 74,80 | 73,60 | 74,00 | 0,27% | 7.040,00 |
| 22.10.2025 | 72,40 | 77,60 | 71,80 | 73,80 | 1,37% | 34.243,00 |
| 21.10.2025 | 72,80 | 73,20 | 71,60 | 72,80 | -0,27% | 12.424,00 |
| 20.10.2025 | 73,20 | 73,80 | 72,20 | 73,00 | -0,82% | 3.864,00 |
| 17.10.2025 | 72,20 | 73,60 | 71,60 | 73,60 | 0,55% | 3.326,00 |
| 16.10.2025 | 71,00 | 73,80 | 71,00 | 73,20 | 1,39% | 5.050,00 |
| 15.10.2025 | 73,00 | 73,60 | 71,80 | 72,20 | -1,10% | 3.614,00 |
| 14.10.2025 | 73,00 | 73,20 | 71,20 | 73,00 | -1,08% | 11.386,00 |
| 13.10.2025 | 74,00 | 75,60 | 73,80 | 73,80 | -0,27% | 9.988,00 |
| 10.10.2025 | 73,40 | 75,00 | 71,60 | 74,00 | 0,54% | 44.241,00 |
| 09.10.2025 | 75,00 | 75,60 | 72,40 | 73,60 | -1,87% | 18.168,00 |
| 08.10.2025 | 76,40 | 77,40 | 75,00 | 75,00 | -1,57% | 9.879,00 |
| 07.10.2025 | 75,80 | 76,80 | 75,20 | 76,20 | 0,79% | 8.505,00 |
| 06.10.2025 | 75,80 | 77,40 | 75,20 | 75,60 | -1,05% | 11.248,00 |
| 03.10.2025 | 76,40 | 77,40 | 76,00 | 76,40 | 0,00% | 14.138,00 |
| 02.10.2025 | 76,20 | 77,80 | 75,40 | 76,40 | -0,78% | 11.619,00 |
| 01.10.2025 | 79,60 | 80,60 | 76,40 | 77,00 | -2,78% | 10.485,00 |
| 30.09.2025 | 80,60 | 81,00 | 79,20 | 79,20 | -1,49% | 11.523,00 |
| 29.09.2025 | 79,80 | 82,20 | 77,80 | 80,40 | 1,52% | 47.977,00 |
| 26.09.2025 | 77,60 | 79,20 | 77,00 | 79,20 | 1,02% | 21.206,00 |
| 25.09.2025 | 76,60 | 78,60 | 76,00 | 78,40 | 1,55% | 25.299,00 |
| 24.09.2025 | 74,80 | 77,60 | 74,00 | 77,20 | 1,58% | 22.872,00 |
| 23.09.2025 | 78,40 | 78,60 | 75,40 | 76,00 | -3,06% | 10.359,00 |
| 22.09.2025 | 77,20 | 78,60 | 75,40 | 78,40 | 1,82% | 27.127,00 |
| 19.09.2025 | 78,80 | 78,80 | 75,20 | 77,00 | 0,79% | 12.319,00 |
| 18.09.2025 | 76,40 | 79,00 | 75,40 | 76,40 | 0,00% | 10.766,00 |
| 17.09.2025 | 74,80 | 76,80 | 73,40 | 76,40 | 3,52% | 16.599,00 |
| 16.09.2025 | 74,00 | 74,80 | 72,40 | 73,80 | -1,07% | 14.561,00 |
| 15.09.2025 | 72,80 | 74,60 | 72,40 | 74,60 | 2,47% | 13.002,00 |
| 12.09.2025 | 72,60 | 74,00 | 72,40 | 72,80 | 0,83% | 8.735,00 |
| 11.09.2025 | 75,00 | 75,60 | 71,40 | 72,20 | -3,73% | 49.413,00 |
| 10.09.2025 | 76,00 | 76,00 | 74,60 | 75,00 | -1,32% | 7.569,00 |
| 09.09.2025 | 76,20 | 76,80 | 76,00 | 76,00 | -0,26% | 12.583,00 |
| 08.09.2025 | 76,80 | 77,00 | 76,00 | 76,20 | -1,04% | 8.329,00 |
| 05.09.2025 | 78,60 | 79,00 | 76,80 | 77,00 | -2,28% | 14.844,00 |
| 04.09.2025 | 76,00 | 79,00 | 75,40 | 78,80 | 3,96% | 38.441,00 |
| 03.09.2025 | 74,00 | 77,60 | 72,40 | 75,80 | 3,84% | 29.170,00 |
| 02.09.2025 | 76,00 | 76,00 | 73,00 | 73,00 | -5,19% | 9.564,00 |
| 01.09.2025 | 79,00 | 79,00 | 76,00 | 77,00 | -1,28% | 6.181,00 |
| 29.08.2025 | 77,20 | 80,00 | 76,20 | 78,00 | 1,04% | 41.652,00 |
| 28.08.2025 | 78,80 | 78,80 | 75,60 | 77,20 | -1,03% | 21.353,00 |
| 27.08.2025 | 80,00 | 80,00 | 78,00 | 78,00 | -2,26% | 18.076,00 |
| 26.08.2025 | 78,60 | 79,80 | 76,60 | 79,80 | 2,05% | 89.685,00 |
| 25.08.2025 | 77,00 | 78,20 | 75,20 | 78,20 | 0,77% | 22.288,00 |
| 22.08.2025 | 78,00 | 78,40 | 76,80 | 77,60 | -0,51% | 28.776,00 |
| 21.08.2025 | 78,00 | 82,00 | 77,00 | 78,00 | 0,00% | 47.657,00 |
| 20.08.2025 | 77,00 | 79,00 | 76,40 | 78,00 | 1,30% | 42.899,00 |
| 19.08.2025 | 74,20 | 77,40 | 73,00 | 77,00 | 4,05% | 69.893,00 |
| 18.08.2025 | 75,60 | 76,80 | 72,00 | 74,00 | -1,86% | 26.153,00 |
| 15.08.2025 | 75,60 | 77,80 | 74,60 | 75,40 | 3,29% | 128.697,00 |
| 14.08.2025 | 74,00 | 77,00 | 73,00 | 73,00 | 1,96% | 109.920,00 |
| 13.08.2025 | 68,80 | 72,00 | 67,80 | 71,60 | 4,68% | 153.056,00 |
| 12.08.2025 | 69,40 | 69,60 | 67,20 | 68,40 | -1,72% | 21.279,00 |
| 11.08.2025 | 72,60 | 72,80 | 68,80 | 69,60 | -3,33% | 36.652,00 |
| 08.08.2025 | 69,00 | 72,00 | 69,00 | 72,00 | 1,41% | 110.183,00 |
| 07.08.2025 | 69,80 | 72,00 | 68,60 | 71,00 | 3,80% | 58.110,00 |
| 06.08.2025 | 67,20 | 69,60 | 67,20 | 68,40 | 0,59% | 6.737,00 |
| 05.08.2025 | 66,20 | 68,00 | 66,20 | 68,00 | 2,10% | 54.195,00 |
| 04.08.2025 | 67,80 | 68,00 | 66,60 | 66,60 | -2,06% | 12.695,00 |
| 01.08.2025 | 67,10 | 68,00 | 66,80 | 68,00 | 0,89% | 122.381,00 |
| 31.07.2025 | 63,40 | 67,80 | 63,40 | 67,40 | 0,90% | 8.432,00 |
| 30.07.2025 | 65,60 | 67,60 | 65,20 | 66,80 | -0,30% | 14.342,00 |
| 29.07.2025 | 67,80 | 68,40 | 67,00 | 67,00 | -2,05% | 33.464,00 |
| 28.07.2025 | 70,20 | 70,20 | 67,60 | 68,40 | -2,56% | 2.781,00 |