59,911SEK
5,11%
Echtzeit-Aktienkurs RUGVISTA GROUP AB
Bid:
Ask:
Aktienkurse zur RUGVISTA GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 66,40 | 66,40 | 64,00 | 65,00 | -2,11% | 15.119,00 |
| 18.02.2026 | 68,40 | 69,80 | 65,80 | 66,40 | -2,35% | 17.540,00 |
| 17.02.2026 | 69,00 | 69,40 | 68,00 | 68,00 | -1,45% | 4.773,00 |
| 16.02.2026 | 70,40 | 70,40 | 68,00 | 69,00 | -1,43% | 29.189,00 |
| 13.02.2026 | 71,60 | 71,60 | 69,20 | 70,00 | -2,23% | 26.301,00 |
| 12.02.2026 | 69,60 | 71,80 | 68,00 | 71,60 | 1,99% | 36.009,00 |
| 11.02.2026 | 65,20 | 70,20 | 65,20 | 70,20 | 8,33% | 38.385,00 |
| 10.02.2026 | 64,60 | 67,80 | 63,00 | 64,80 | 0,93% | 41.872,00 |
| 09.02.2026 | 67,60 | 67,60 | 63,80 | 64,20 | -3,89% | 16.177,00 |
| 06.02.2026 | 66,00 | 67,80 | 64,60 | 66,80 | 0,91% | 9.629,00 |
| 05.02.2026 | 67,00 | 70,40 | 65,80 | 66,20 | 6,77% | 77.338,00 |
| 04.02.2026 | 63,20 | 64,00 | 61,60 | 62,00 | -1,59% | 10.293,00 |
| 03.02.2026 | 64,20 | 65,60 | 62,80 | 63,00 | -0,32% | 12.828,00 |
| 02.02.2026 | 62,60 | 64,20 | 61,20 | 63,20 | 0,32% | 16.171,00 |
| 30.01.2026 | 64,00 | 64,00 | 62,40 | 63,00 | -1,56% | 22.917,00 |
| 29.01.2026 | 65,80 | 66,00 | 63,40 | 64,00 | -1,54% | 13.156,00 |
| 28.01.2026 | 64,60 | 66,80 | 64,40 | 65,00 | -0,91% | 12.928,00 |
| 27.01.2026 | 65,20 | 66,40 | 65,20 | 65,60 | 0,92% | 13.982,00 |
| 26.01.2026 | 65,00 | 67,80 | 65,00 | 65,00 | -1,52% | 8.160,00 |
| 23.01.2026 | 64,80 | 66,80 | 64,40 | 66,00 | 1,54% | 6.848,00 |
| 22.01.2026 | 67,00 | 67,00 | 64,60 | 65,00 | -3,85% | 50.873,00 |
| 21.01.2026 | 67,00 | 68,40 | 65,00 | 67,60 | -1,46% | 13.085,00 |
| 20.01.2026 | 67,60 | 68,60 | 66,00 | 68,60 | 0,00% | 6.015,00 |
| 19.01.2026 | 68,20 | 69,20 | 65,40 | 68,60 | -0,87% | 11.485,00 |
| 16.01.2026 | 69,20 | 69,80 | 67,00 | 69,20 | 0,00% | 4.781,00 |
| 15.01.2026 | 67,60 | 69,20 | 67,00 | 69,20 | 1,76% | 14.945,00 |
| 14.01.2026 | 67,20 | 68,60 | 67,20 | 68,00 | 1,49% | 1.961,00 |
| 13.01.2026 | 67,00 | 67,80 | 67,00 | 67,00 | -2,33% | 8.544,00 |
| 12.01.2026 | 68,20 | 69,80 | 67,00 | 68,60 | -0,58% | 6.670,00 |
| 09.01.2026 | 70,20 | 70,80 | 67,60 | 69,00 | -1,43% | 10.320,00 |
| 08.01.2026 | 69,60 | 71,00 | 69,40 | 70,00 | -1,41% | 6.316,00 |
| 07.01.2026 | 68,60 | 71,00 | 67,20 | 71,00 | 3,20% | 25.282,00 |
| 05.01.2026 | 70,80 | 70,80 | 67,80 | 68,80 | -0,58% | 3.736,00 |
| 02.01.2026 | 70,80 | 72,00 | 68,60 | 69,20 | -3,62% | 19.734,00 |
| 30.12.2025 | 71,20 | 71,80 | 69,80 | 71,80 | 1,13% | 14.113,00 |
| 29.12.2025 | 67,00 | 72,00 | 67,00 | 71,00 | 6,29% | 39.797,00 |
| 23.12.2025 | 67,40 | 67,40 | 65,60 | 66,80 | 0,00% | 16.464,00 |
| 22.12.2025 | 66,20 | 67,00 | 65,60 | 66,80 | -0,30% | 7.534,00 |
| 19.12.2025 | 67,20 | 68,40 | 66,00 | 67,00 | -0,30% | 8.916,00 |