62,358SEK
0,42%
Echtzeit-Aktienkurs Rusta AB
Bid:
Ask:
Aktienkurse zur Rusta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,19 | 62,80 | 62,19 | 62,34 | 0,39% | - |
| 14.10.2025 | 62,30 | 62,75 | 61,70 | 62,10 | -1,04% | 529.427,00 |
| 13.10.2025 | 61,10 | 63,40 | 61,10 | 62,75 | 2,70% | 318.201,00 |
| 10.10.2025 | 62,85 | 64,00 | 61,10 | 61,10 | -2,71% | 419.925,00 |
| 09.10.2025 | 61,30 | 63,35 | 61,30 | 62,80 | 2,61% | 695.617,00 |
| 08.10.2025 | 60,05 | 61,30 | 59,85 | 61,20 | 0,99% | 263.961,00 |
| 07.10.2025 | 59,85 | 60,75 | 58,85 | 60,60 | 1,42% | 390.753,00 |
| 06.10.2025 | 59,80 | 60,10 | 59,20 | 59,75 | 0,00% | 358.852,00 |
| 03.10.2025 | 59,95 | 60,55 | 59,35 | 59,75 | -0,17% | 356.556,00 |
| 02.10.2025 | 60,95 | 61,50 | 59,80 | 59,85 | -1,80% | 306.362,00 |
| 01.10.2025 | 60,65 | 62,00 | 60,25 | 60,95 | 0,49% | 201.283,00 |
| 30.09.2025 | 59,65 | 60,70 | 59,50 | 60,65 | 1,76% | 280.895,00 |
| 29.09.2025 | 60,20 | 61,00 | 59,60 | 59,60 | -0,67% | 340.988,00 |
| 26.09.2025 | 61,95 | 62,55 | 59,75 | 60,00 | -2,76% | 603.807,00 |
| 25.09.2025 | 62,35 | 63,20 | 61,70 | 61,70 | -0,72% | 194.943,00 |
| 24.09.2025 | 63,20 | 63,40 | 62,05 | 62,15 | -1,97% | 293.585,00 |
| 23.09.2025 | 64,10 | 64,25 | 63,20 | 63,40 | -0,94% | 206.735,00 |
| 22.09.2025 | 63,05 | 64,10 | 62,80 | 64,00 | -0,54% | 301.733,00 |
| 19.09.2025 | 65,15 | 65,60 | 64,15 | 64,35 | -0,85% | 452.874,00 |
| 18.09.2025 | 64,25 | 65,75 | 63,50 | 64,90 | 1,72% | 769.929,00 |
| 17.09.2025 | 63,10 | 64,35 | 62,95 | 63,80 | 1,51% | 587.248,00 |
| 16.09.2025 | 63,55 | 64,45 | 62,85 | 62,85 | -0,48% | 398.712,00 |
| 15.09.2025 | 64,20 | 65,05 | 63,15 | 63,15 | -1,02% | 436.817,00 |
| 12.09.2025 | 64,95 | 65,60 | 63,50 | 63,80 | -0,31% | 1.136.550,00 |
| 11.09.2025 | 65,90 | 70,00 | 63,80 | 64,00 | -13,51% | 2.630.777,00 |
| 10.09.2025 | 71,50 | 74,65 | 71,50 | 74,00 | 4,59% | 304.881,00 |
| 09.09.2025 | 70,90 | 71,70 | 70,75 | 70,75 | 0,21% | 69.666,00 |
| 08.09.2025 | 70,00 | 70,90 | 69,60 | 70,60 | 0,64% | 87.437,00 |
| 05.09.2025 | 70,45 | 71,05 | 69,70 | 70,15 | 0,21% | 89.547,00 |
| 04.09.2025 | 68,20 | 70,35 | 68,20 | 70,00 | 2,64% | 117.470,00 |
| 03.09.2025 | 71,35 | 71,65 | 67,50 | 68,20 | -3,40% | 206.183,00 |
| 02.09.2025 | 72,75 | 72,75 | 70,60 | 70,60 | -2,75% | 166.291,00 |
| 01.09.2025 | 74,05 | 74,35 | 72,60 | 72,60 | -2,02% | 97.098,00 |
| 29.08.2025 | 75,15 | 75,30 | 73,95 | 74,10 | -1,85% | 82.290,00 |
| 28.08.2025 | 76,80 | 77,20 | 75,10 | 75,50 | -1,88% | 47.742,00 |
| 27.08.2025 | 77,00 | 77,20 | 76,60 | 76,95 | -0,06% | 51.978,00 |
| 26.08.2025 | 78,45 | 78,45 | 76,40 | 77,00 | -1,97% | 113.280,00 |
| 25.08.2025 | 78,80 | 79,40 | 78,20 | 78,55 | -0,32% | 54.109,00 |
| 22.08.2025 | 78,05 | 78,80 | 76,45 | 78,80 | 1,48% | 124.677,00 |
| 21.08.2025 | 77,00 | 78,00 | 76,65 | 77,65 | 1,11% | 88.468,00 |
| 20.08.2025 | 77,65 | 77,65 | 75,80 | 76,80 | -1,09% | 43.272,00 |
| 19.08.2025 | 75,50 | 77,65 | 75,50 | 77,65 | 2,85% | 72.450,00 |
| 18.08.2025 | 75,50 | 76,80 | 75,25 | 75,50 | -0,46% | 48.270,00 |
| 15.08.2025 | 75,75 | 75,95 | 75,15 | 75,85 | 0,60% | 117.324,00 |
| 14.08.2025 | 75,75 | 76,20 | 75,10 | 75,40 | 0,47% | 69.745,00 |
| 13.08.2025 | 75,75 | 75,75 | 74,80 | 75,05 | -0,33% | 75.572,00 |
| 12.08.2025 | 74,20 | 75,85 | 74,00 | 75,30 | 1,48% | 60.395,00 |
| 11.08.2025 | 75,15 | 75,15 | 73,70 | 74,20 | -1,07% | 149.961,00 |
| 08.08.2025 | 74,20 | 75,15 | 73,70 | 75,00 | 1,08% | 79.344,00 |
| 07.08.2025 | 75,30 | 75,65 | 73,85 | 74,20 | -1,20% | 157.845,00 |
| 06.08.2025 | 75,05 | 75,55 | 74,85 | 75,10 | 0,13% | 38.739,00 |
| 05.08.2025 | 75,65 | 76,30 | 74,45 | 75,00 | -0,60% | 82.240,00 |
| 04.08.2025 | 76,25 | 76,80 | 75,45 | 75,45 | -1,05% | 50.879,00 |
| 01.08.2025 | 76,80 | 76,80 | 75,35 | 76,25 | -0,52% | 68.719,00 |
| 31.07.2025 | 78,35 | 79,30 | 76,45 | 76,65 | -1,73% | 107.310,00 |
| 30.07.2025 | 78,10 | 79,20 | 77,90 | 78,00 | -0,19% | 55.416,00 |
| 29.07.2025 | 78,55 | 79,30 | 78,10 | 78,15 | 0,13% | 40.143,00 |
| 28.07.2025 | 78,50 | 79,40 | 78,05 | 78,05 | -0,19% | 52.534,00 |
| 25.07.2025 | 77,95 | 78,25 | 76,85 | 78,20 | 0,13% | 104.138,00 |
| 24.07.2025 | 77,90 | 78,35 | 77,40 | 78,10 | 0,26% | 63.843,00 |
| 23.07.2025 | 76,80 | 78,35 | 76,80 | 77,90 | 1,70% | 56.592,00 |
| 22.07.2025 | 76,80 | 77,35 | 76,40 | 76,60 | 0,00% | 77.727,00 |
| 21.07.2025 | 77,45 | 78,00 | 76,35 | 76,60 | -1,29% | 272.312,00 |
| 18.07.2025 | 79,90 | 79,90 | 77,40 | 77,60 | -0,51% | 58.001,00 |
| 17.07.2025 | 78,95 | 79,35 | 77,25 | 78,00 | -1,02% | 121.098,00 |
| 16.07.2025 | 76,95 | 79,80 | 76,95 | 78,80 | 2,01% | 127.803,00 |
| 15.07.2025 | 77,45 | 78,00 | 76,85 | 77,25 | -0,52% | 62.171,00 |
| 14.07.2025 | 77,80 | 78,20 | 77,25 | 77,65 | -0,26% | 53.534,00 |
| 11.07.2025 | 78,95 | 78,95 | 77,80 | 77,85 | -1,46% | 43.484,00 |
| 10.07.2025 | 77,50 | 79,00 | 76,95 | 79,00 | 2,27% | 137.613,00 |
| 09.07.2025 | 76,70 | 77,85 | 76,65 | 77,25 | 0,00% | 53.924,00 |
| 08.07.2025 | 77,65 | 77,65 | 76,65 | 77,25 | -0,52% | 58.856,00 |
| 07.07.2025 | 78,00 | 78,20 | 76,85 | 77,65 | -0,06% | 75.507,00 |
| 04.07.2025 | 78,65 | 78,65 | 77,25 | 77,70 | -1,08% | 66.065,00 |
| 03.07.2025 | 76,05 | 78,90 | 75,95 | 78,55 | 3,76% | 143.419,00 |
| 02.07.2025 | 75,35 | 76,15 | 74,00 | 75,70 | 0,60% | 97.740,00 |
| 01.07.2025 | 74,25 | 75,35 | 74,20 | 75,25 | 1,55% | 77.621,00 |
| 30.06.2025 | 74,10 | 75,15 | 73,95 | 74,10 | 0,27% | 88.856,00 |
| 27.06.2025 | 72,75 | 73,90 | 72,40 | 73,90 | 1,58% | 111.876,00 |
| 26.06.2025 | 72,45 | 73,40 | 71,85 | 72,75 | 0,21% | 113.857,00 |
| 25.06.2025 | 73,90 | 74,55 | 72,25 | 72,60 | -1,22% | 118.986,00 |
| 24.06.2025 | 76,00 | 76,90 | 73,50 | 73,50 | -2,65% | 159.462,00 |
| 23.06.2025 | 74,30 | 76,85 | 73,35 | 75,50 | 1,62% | 226.839,00 |
| 19.06.2025 | 75,00 | 75,30 | 74,15 | 74,30 | -1,26% | 100.302,00 |
| 18.06.2025 | 77,00 | 77,20 | 74,00 | 75,25 | -3,09% | 397.174,00 |
| 17.06.2025 | 76,20 | 81,30 | 75,55 | 77,65 | 8,00% | 1.703.538,00 |
| 16.06.2025 | 71,40 | 72,50 | 70,25 | 71,90 | 0,77% | 295.329,00 |
| 13.06.2025 | 70,65 | 71,95 | 70,15 | 71,35 | -0,56% | 356.233,00 |
| 12.06.2025 | 70,00 | 72,55 | 69,10 | 71,75 | 2,94% | 258.852,00 |
| 11.06.2025 | 71,40 | 71,85 | 69,50 | 69,70 | -2,04% | 269.577,00 |
| 10.06.2025 | 75,85 | 75,90 | 71,00 | 71,15 | -6,07% | 753.812,00 |
| 09.06.2025 | 74,90 | 76,35 | 74,90 | 75,75 | 1,13% | 182.844,00 |
| 05.06.2025 | 74,80 | 75,75 | 74,50 | 74,90 | -0,07% | 96.661,00 |
| 04.06.2025 | 74,25 | 75,00 | 73,20 | 74,95 | 2,18% | 73.922,00 |
| 03.06.2025 | 73,05 | 73,95 | 72,55 | 73,35 | 0,14% | 72.247,00 |
| 02.06.2025 | 74,15 | 74,25 | 71,60 | 73,25 | -1,28% | 402.193,00 |
| 30.05.2025 | 76,05 | 76,20 | 73,10 | 74,20 | -2,43% | 1.535.859,00 |
| 28.05.2025 | 73,50 | 76,15 | 73,45 | 76,05 | 3,40% | 99.718,00 |
| 27.05.2025 | 74,50 | 74,75 | 73,25 | 73,55 | -1,28% | 238.197,00 |
| 26.05.2025 | 76,10 | 76,10 | 73,35 | 74,50 | -1,97% | 140.489,00 |