60,251SEK
2,64%
Echtzeit-Aktienkurs RUGVISTA GROUP AB
Bid:
Ask:
Aktienkurse zur RUGVISTA GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 60,70 | 60,90 | 58,50 | 60,00 | 2,21% | 32.383,00 |
| 15.07.2026 | 59,10 | 59,20 | 58,00 | 58,70 | -0,51% | 16.759,00 |
| 14.07.2026 | 59,40 | 59,40 | 58,40 | 59,00 | -1,01% | 19.165,00 |
| 13.07.2026 | 61,30 | 61,40 | 59,10 | 59,60 | -2,77% | 9.403,00 |
| 10.07.2026 | 61,40 | 61,40 | 60,00 | 61,30 | -0,16% | 17.202,00 |
| 09.07.2026 | 59,70 | 61,90 | 59,40 | 61,40 | 1,99% | 14.742,00 |
| 08.07.2026 | 62,00 | 62,50 | 59,40 | 60,20 | -2,90% | 34.210,00 |
| 07.07.2026 | 62,00 | 62,10 | 61,20 | 62,00 | 0,32% | 8.209,00 |
| 06.07.2026 | 61,80 | 61,80 | 60,10 | 61,80 | 0,00% | 6.719,00 |
| 03.07.2026 | 61,90 | 62,00 | 61,40 | 61,80 | -0,16% | 3.401,00 |
| 02.07.2026 | 61,60 | 62,60 | 61,00 | 61,90 | 0,65% | 10.825,00 |
| 01.07.2026 | 60,10 | 61,50 | 60,10 | 61,50 | 0,82% | 36.000,00 |
| 30.06.2026 | 60,30 | 62,30 | 59,80 | 61,00 | 1,33% | 53.523,00 |
| 29.06.2026 | 60,40 | 62,70 | 59,80 | 60,20 | 0,67% | 12.749,00 |
| 26.06.2026 | 60,40 | 60,50 | 58,80 | 59,80 | -0,66% | 5.648,00 |
| 25.06.2026 | 60,80 | 60,80 | 60,20 | 60,20 | -0,82% | 11.902,00 |
| 24.06.2026 | 59,60 | 60,90 | 59,60 | 60,70 | -0,49% | 13.518,00 |
| 23.06.2026 | 60,60 | 61,00 | 60,00 | 61,00 | 0,66% | 5.592,00 |
| 22.06.2026 | 61,60 | 61,60 | 59,80 | 60,60 | -0,16% | 13.969,00 |
| 18.06.2026 | 60,90 | 62,10 | 60,30 | 60,70 | -0,33% | 19.327,00 |
| 17.06.2026 | 62,00 | 62,00 | 60,60 | 60,90 | -1,62% | 13.090,00 |
| 16.06.2026 | 61,00 | 62,00 | 59,70 | 61,90 | 3,86% | 38.305,00 |
| 15.06.2026 | 61,20 | 61,30 | 59,20 | 59,60 | -1,81% | 11.711,00 |
| 12.06.2026 | 61,60 | 61,80 | 60,10 | 60,70 | 1,51% | 24.654,00 |
| 11.06.2026 | 59,00 | 59,80 | 58,60 | 59,80 | 0,67% | 4.920,00 |
| 10.06.2026 | 59,40 | 59,40 | 58,00 | 59,40 | 0,17% | 9.815,00 |
| 09.06.2026 | 59,70 | 60,00 | 58,10 | 59,30 | 1,37% | 22.859,00 |
| 08.06.2026 | 57,90 | 59,40 | 57,20 | 58,50 | 0,86% | 21.374,00 |
| 05.06.2026 | 57,90 | 59,40 | 57,90 | 58,00 | -1,02% | 28.090,00 |
| 04.06.2026 | 57,90 | 58,70 | 57,30 | 58,60 | 1,21% | 29.640,00 |
| 03.06.2026 | 59,90 | 60,40 | 57,10 | 57,90 | -2,36% | 26.621,00 |
| 02.06.2026 | 57,60 | 60,90 | 55,90 | 59,30 | 3,13% | 79.046,00 |
| 01.06.2026 | 57,50 | 58,20 | 55,30 | 57,50 | 0,52% | 430.524,00 |
| 29.05.2026 | 58,90 | 58,90 | 56,50 | 57,20 | -2,56% | 27.196,00 |
| 28.05.2026 | 57,30 | 59,50 | 56,40 | 58,70 | 2,26% | 36.329,00 |
| 27.05.2026 | 55,00 | 58,00 | 54,50 | 57,40 | 4,36% | 237.826,00 |
| 26.05.2026 | 56,30 | 56,80 | 54,20 | 55,00 | -3,17% | 31.662,00 |
| 25.05.2026 | 55,50 | 57,60 | 55,50 | 56,80 | 3,65% | 196.448,00 |
| 22.05.2026 | 56,30 | 56,60 | 54,30 | 54,80 | -8,05% | 69.748,00 |
| 21.05.2026 | 57,30 | 60,50 | 57,10 | 59,60 | 4,56% | 166.359,00 |
| 20.05.2026 | 57,50 | 57,60 | 55,80 | 57,00 | 0,18% | 46.362,00 |
| 19.05.2026 | 56,50 | 57,50 | 56,40 | 56,90 | 1,07% | 20.121,00 |
| 18.05.2026 | 55,90 | 56,50 | 55,90 | 56,30 | 0,18% | 86.125,00 |
| 15.05.2026 | 55,60 | 56,20 | 54,80 | 56,20 | 2,18% | 26.729,00 |
| 13.05.2026 | 55,70 | 56,20 | 54,50 | 55,00 | -0,18% | 13.167,00 |
| 12.05.2026 | 58,90 | 58,90 | 55,10 | 55,10 | -6,45% | 40.640,00 |
| 11.05.2026 | 58,10 | 59,00 | 57,50 | 58,90 | 1,55% | 37.350,00 |
| 08.05.2026 | 55,50 | 58,70 | 55,30 | 58,00 | 4,13% | 89.699,00 |
| 07.05.2026 | 53,00 | 56,00 | 53,00 | 55,70 | 5,29% | 2.356.304,00 |
| 06.05.2026 | 52,50 | 53,00 | 52,50 | 52,90 | 0,76% | 57.710,00 |
| 05.05.2026 | 52,90 | 53,00 | 52,00 | 52,50 | 0,57% | 22.621,00 |
| 04.05.2026 | 54,50 | 54,50 | 52,00 | 52,20 | 0,38% | 29.562,00 |
| 30.04.2026 | 53,90 | 53,90 | 52,00 | 52,00 | -1,89% | 11.171,00 |
| 29.04.2026 | 54,40 | 54,40 | 52,20 | 53,00 | -0,56% | 20.416,00 |
| 28.04.2026 | 55,10 | 55,10 | 52,80 | 53,30 | -3,09% | 84.374,00 |
| 27.04.2026 | 56,00 | 56,90 | 54,80 | 55,00 | -1,61% | 25.490,00 |
| 24.04.2026 | 56,80 | 57,00 | 55,90 | 55,90 | -1,41% | 13.897,00 |
| 23.04.2026 | 56,90 | 57,00 | 56,50 | 56,70 | -0,53% | 8.025,00 |
| 22.04.2026 | 57,60 | 57,90 | 56,90 | 57,00 | -0,52% | 15.059,00 |
| 21.04.2026 | 59,00 | 59,00 | 57,20 | 57,30 | -2,88% | 29.740,00 |
| 20.04.2026 | 59,10 | 59,10 | 58,20 | 59,00 | 0,51% | 37.768,00 |
| 17.04.2026 | 56,90 | 59,60 | 56,50 | 58,70 | 3,16% | 79.498,00 |
| 16.04.2026 | 56,90 | 57,00 | 56,40 | 56,90 | 0,71% | 28.254,00 |
| 15.04.2026 | 56,30 | 56,90 | 56,20 | 56,50 | 0,36% | 26.827,00 |
| 14.04.2026 | 56,30 | 57,00 | 55,20 | 56,30 | -0,53% | 87.293,00 |
| 13.04.2026 | 57,40 | 57,90 | 56,30 | 56,60 | -1,57% | 54.952,00 |
| 10.04.2026 | 58,00 | 58,50 | 57,10 | 57,50 | -0,86% | 64.696,00 |
| 09.04.2026 | 58,40 | 58,80 | 57,70 | 58,00 | -1,36% | 12.592,00 |
| 08.04.2026 | 58,80 | 59,60 | 58,30 | 58,80 | 2,62% | 13.264,00 |
| 07.04.2026 | 57,40 | 58,00 | 57,30 | 57,30 | -1,21% | 22.280,00 |
| 02.04.2026 | 57,40 | 58,00 | 57,00 | 58,00 | 0,69% | 13.761,00 |
| 01.04.2026 | 58,80 | 58,80 | 57,20 | 57,60 | 1,41% | 27.688,00 |
| 31.03.2026 | 59,00 | 59,00 | 55,00 | 56,80 | 1,43% | 58.926,00 |
| 30.03.2026 | 57,60 | 58,80 | 55,80 | 56,00 | -2,10% | 58.482,00 |
| 27.03.2026 | 58,60 | 59,00 | 56,80 | 57,20 | -3,38% | 35.820,00 |
| 26.03.2026 | 59,60 | 59,80 | 58,20 | 59,20 | -1,33% | 26.535,00 |
| 25.03.2026 | 60,80 | 62,20 | 59,60 | 60,00 | -0,66% | 9.402,00 |
| 24.03.2026 | 63,00 | 63,60 | 60,40 | 60,40 | -3,51% | 15.055,00 |
| 23.03.2026 | 63,00 | 63,60 | 60,60 | 62,60 | -1,88% | 18.661,00 |
| 20.03.2026 | 61,80 | 63,80 | 61,20 | 63,80 | 0,95% | 5.998,00 |
| 19.03.2026 | 62,80 | 63,20 | 61,20 | 63,20 | 0,00% | 10.139,00 |
| 18.03.2026 | 62,80 | 63,20 | 62,20 | 63,20 | 0,32% | 6.188,00 |
| 17.03.2026 | 63,40 | 63,40 | 62,00 | 63,00 | 0,00% | 10.520,00 |
| 16.03.2026 | 63,60 | 63,60 | 62,40 | 63,00 | -0,63% | 8.093,00 |
| 13.03.2026 | 63,80 | 63,80 | 61,20 | 63,40 | -0,63% | 39.423,00 |
| 12.03.2026 | 64,00 | 65,40 | 63,00 | 63,80 | -3,04% | 14.312,00 |
| 11.03.2026 | 63,60 | 65,80 | 62,40 | 65,80 | 1,54% | 5.957,00 |
| 10.03.2026 | 65,00 | 65,00 | 62,20 | 64,80 | -0,31% | 23.678,00 |
| 09.03.2026 | 64,40 | 66,00 | 62,60 | 65,00 | 0,62% | 10.070,00 |
| 06.03.2026 | 65,80 | 68,60 | 64,40 | 64,60 | -3,58% | 7.824,00 |
| 05.03.2026 | 65,60 | 67,00 | 64,20 | 67,00 | 1,82% | 9.505,00 |
| 04.03.2026 | 63,80 | 65,80 | 62,60 | 65,80 | 1,23% | 12.357,00 |
| 03.03.2026 | 64,80 | 66,40 | 62,40 | 65,00 | -1,81% | 27.950,00 |
| 02.03.2026 | 64,40 | 67,00 | 64,00 | 66,20 | -1,19% | 16.446,00 |
| 27.02.2026 | 66,20 | 68,20 | 65,40 | 67,00 | 1,21% | 24.290,00 |
| 26.02.2026 | 64,80 | 66,20 | 64,00 | 66,20 | 1,85% | 6.548,00 |
| 25.02.2026 | 65,20 | 66,00 | 64,20 | 65,00 | 0,00% | 3.341,00 |
| 24.02.2026 | 65,80 | 66,40 | 63,80 | 65,00 | -0,61% | 20.154,00 |
| 23.02.2026 | 65,00 | 66,80 | 65,00 | 65,40 | 0,00% | 3.637,00 |
| 20.02.2026 | 66,40 | 66,40 | 65,00 | 65,40 | 0,62% | 3.652,00 |