89,408SEK
0,91%
Echtzeit-Aktienkurs Rusta AB
Bid:
Ask:
Aktienkurse zur Rusta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 88,00 | 90,40 | 88,00 | 90,05 | 1,64% | 588.101,00 |
| 12.03.2026 | 84,70 | 88,60 | 81,00 | 88,60 | 12,72% | 1.622.117,00 |
| 11.03.2026 | 77,60 | 79,35 | 77,30 | 78,60 | 1,16% | 376.280,00 |
| 10.03.2026 | 77,70 | 78,55 | 77,20 | 77,70 | 1,90% | 157.938,00 |
| 09.03.2026 | 76,55 | 77,35 | 76,25 | 76,25 | -2,06% | 45.616,00 |
| 06.03.2026 | 79,20 | 79,85 | 77,80 | 77,85 | -1,70% | 137.122,00 |
| 05.03.2026 | 80,70 | 80,90 | 78,75 | 79,20 | -1,80% | 179.690,00 |
| 04.03.2026 | 79,80 | 80,75 | 79,35 | 80,65 | 4,40% | 197.764,00 |
| 03.03.2026 | 80,90 | 80,90 | 76,20 | 77,25 | -5,04% | 226.761,00 |
| 02.03.2026 | 81,00 | 82,00 | 80,60 | 81,35 | -1,45% | 83.272,00 |
| 27.02.2026 | 83,40 | 83,40 | 82,35 | 82,55 | -1,14% | 111.581,00 |
| 26.02.2026 | 81,90 | 83,50 | 81,00 | 83,50 | 2,08% | 97.142,00 |
| 25.02.2026 | 83,35 | 83,55 | 81,70 | 81,80 | -1,56% | 170.395,00 |
| 24.02.2026 | 81,60 | 83,75 | 81,50 | 83,10 | 1,65% | 133.521,00 |
| 23.02.2026 | 81,65 | 82,65 | 80,60 | 81,75 | -0,06% | 105.639,00 |
| 20.02.2026 | 81,00 | 81,85 | 80,10 | 81,80 | 0,99% | 72.848,00 |
| 19.02.2026 | 80,80 | 81,70 | 80,55 | 81,00 | 0,19% | 67.161,00 |
| 18.02.2026 | 80,85 | 81,55 | 80,00 | 80,85 | 0,00% | 97.551,00 |
| 17.02.2026 | 82,25 | 82,25 | 79,95 | 80,85 | -1,64% | 139.254,00 |
| 16.02.2026 | 81,85 | 82,95 | 81,00 | 82,20 | 0,43% | 78.248,00 |
| 13.02.2026 | 81,50 | 82,30 | 80,90 | 81,85 | 0,31% | 70.402,00 |
| 12.02.2026 | 81,30 | 82,00 | 80,65 | 81,60 | 0,80% | 97.337,00 |
| 11.02.2026 | 84,25 | 84,25 | 80,95 | 80,95 | -3,86% | 144.749,00 |
| 10.02.2026 | 84,60 | 84,65 | 83,20 | 84,20 | -0,47% | 69.300,00 |
| 09.02.2026 | 83,95 | 84,95 | 83,50 | 84,60 | 0,89% | 104.811,00 |
| 06.02.2026 | 85,00 | 85,05 | 82,20 | 83,85 | -1,41% | 399.079,00 |
| 05.02.2026 | 85,00 | 85,60 | 84,30 | 85,05 | -0,41% | 132.484,00 |
| 04.02.2026 | 81,95 | 85,50 | 81,95 | 85,40 | 4,08% | 163.506,00 |
| 03.02.2026 | 82,75 | 82,75 | 81,25 | 82,05 | -0,73% | 99.344,00 |
| 02.02.2026 | 81,50 | 82,90 | 80,75 | 82,65 | 1,04% | 115.640,00 |
| 30.01.2026 | 81,60 | 82,20 | 80,70 | 81,80 | 0,06% | 87.927,00 |
| 29.01.2026 | 82,55 | 83,00 | 81,25 | 81,75 | -0,70% | 292.033,00 |
| 28.01.2026 | 82,40 | 83,01 | 82,01 | 82,33 | 0,03% | - |
| 27.01.2026 | 82,55 | 82,70 | 81,60 | 82,30 | -0,60% | 92.404,00 |
| 26.01.2026 | 82,55 | 83,25 | 81,80 | 82,80 | 0,24% | 124.490,00 |
| 23.01.2026 | 81,65 | 83,00 | 81,15 | 82,60 | 1,10% | 150.249,00 |
| 22.01.2026 | 80,55 | 81,70 | 80,00 | 81,70 | 1,49% | 284.566,00 |
| 21.01.2026 | 79,80 | 81,20 | 79,65 | 80,50 | 0,75% | 188.223,00 |
| 20.01.2026 | 78,60 | 80,10 | 77,95 | 79,90 | 1,08% | 388.357,00 |
| 19.01.2026 | 80,15 | 80,15 | 78,55 | 79,05 | -2,95% | 395.632,00 |
| 16.01.2026 | 82,75 | 83,10 | 81,45 | 81,45 | -1,63% | 128.056,00 |
| 15.01.2026 | 83,20 | 83,50 | 82,05 | 82,80 | -0,42% | 267.358,00 |
| 14.01.2026 | 84,65 | 84,70 | 82,85 | 83,15 | -1,77% | 80.084,00 |
| 13.01.2026 | 85,20 | 85,40 | 83,90 | 84,65 | -0,35% | 116.468,00 |
| 12.01.2026 | 83,00 | 85,15 | 82,45 | 84,95 | 1,86% | 308.168,00 |
| 09.01.2026 | 83,05 | 83,45 | 81,70 | 83,40 | 0,48% | 169.022,00 |
| 08.01.2026 | 83,20 | 83,30 | 81,35 | 83,00 | -0,72% | 207.114,00 |
| 07.01.2026 | 83,10 | 83,65 | 82,60 | 83,60 | 0,08% | 175.854,00 |
| 06.01.2026 | 83,56 | 83,56 | 83,50 | 83,53 | 0,52% | - |
| 05.01.2026 | 84,15 | 84,25 | 83,10 | 83,10 | -1,25% | 102.518,00 |
| 02.01.2026 | 86,70 | 86,70 | 84,15 | 84,15 | -2,72% | 187.806,00 |
| 30.12.2025 | 86,50 | 87,25 | 86,00 | 86,50 | -0,17% | 204.188,00 |
| 29.12.2025 | 85,00 | 86,65 | 84,90 | 86,65 | 1,88% | 213.767,00 |
| 23.12.2025 | 85,15 | 85,90 | 84,50 | 85,05 | 0,00% | 179.986,00 |
| 22.12.2025 | 84,70 | 85,10 | 82,95 | 85,05 | 0,41% | 175.326,00 |
| 19.12.2025 | 85,80 | 86,60 | 84,00 | 84,70 | -1,80% | 212.682,00 |
| 18.12.2025 | 84,30 | 86,25 | 83,40 | 86,25 | 2,37% | 368.168,00 |
| 17.12.2025 | 82,90 | 84,30 | 82,00 | 84,25 | 1,81% | 442.559,00 |
| 16.12.2025 | 82,50 | 83,05 | 82,15 | 82,75 | 0,30% | 574.417,00 |
| 15.12.2025 | 82,95 | 84,15 | 82,05 | 82,50 | -0,54% | 376.105,00 |
| 12.12.2025 | 81,90 | 83,95 | 81,20 | 82,95 | 1,10% | 346.815,00 |
| 11.12.2025 | 81,70 | 83,05 | 80,95 | 82,05 | 0,37% | 451.312,00 |
| 10.12.2025 | 79,25 | 82,20 | 77,35 | 81,75 | 3,28% | 601.428,00 |
| 09.12.2025 | 75,45 | 80,30 | 75,00 | 79,15 | 12,83% | 1.720.590,00 |
| 08.12.2025 | 71,50 | 72,00 | 69,60 | 70,15 | -1,89% | 580.757,00 |
| 05.12.2025 | 72,40 | 73,00 | 70,70 | 71,50 | -1,38% | 277.457,00 |
| 04.12.2025 | 70,90 | 72,65 | 70,60 | 72,50 | 2,47% | 244.607,00 |
| 03.12.2025 | 70,85 | 71,30 | 70,35 | 70,75 | 0,28% | 182.241,00 |
| 02.12.2025 | 71,00 | 71,30 | 70,55 | 70,55 | -0,49% | 181.712,00 |
| 01.12.2025 | 70,45 | 71,25 | 69,50 | 70,90 | 1,65% | 219.621,00 |
| 28.11.2025 | 71,35 | 71,55 | 69,75 | 69,75 | -1,97% | 2.014.720,00 |
| 27.11.2025 | 70,30 | 71,45 | 69,85 | 71,15 | 2,30% | 482.286,00 |
| 26.11.2025 | 68,55 | 69,55 | 68,55 | 69,55 | 1,02% | 205.907,00 |
| 25.11.2025 | 67,40 | 68,85 | 67,25 | 68,85 | 2,08% | 178.541,00 |
| 24.11.2025 | 67,30 | 67,75 | 66,65 | 67,45 | 0,67% | 267.127,00 |
| 21.11.2025 | 67,00 | 67,65 | 66,50 | 67,00 | -0,37% | 195.449,00 |
| 20.11.2025 | 67,50 | 67,75 | 66,65 | 67,25 | 0,22% | 92.561,00 |
| 19.11.2025 | 65,80 | 67,30 | 65,45 | 67,10 | 1,98% | 178.371,00 |
| 18.11.2025 | 65,00 | 66,35 | 64,95 | 65,80 | -0,23% | 261.203,00 |
| 17.11.2025 | 67,45 | 67,85 | 65,65 | 65,95 | -2,22% | 183.072,00 |
| 14.11.2025 | 67,50 | 67,95 | 66,75 | 67,45 | 0,30% | 412.737,00 |
| 13.11.2025 | 66,00 | 69,50 | 66,00 | 67,25 | 2,59% | 842.784,00 |
| 12.11.2025 | 65,15 | 66,65 | 64,85 | 65,55 | 0,54% | 242.771,00 |
| 11.11.2025 | 64,65 | 65,65 | 64,05 | 65,20 | 1,09% | 762.322,00 |
| 10.11.2025 | 64,65 | 65,00 | 64,00 | 64,50 | 0,08% | 204.983,00 |
| 07.11.2025 | 62,10 | 64,55 | 62,10 | 64,45 | 4,12% | 658.173,00 |
| 06.11.2025 | 62,00 | 62,60 | 61,60 | 61,90 | -0,08% | 140.579,00 |
| 05.11.2025 | 62,00 | 62,80 | 61,50 | 61,95 | -0,16% | 81.078,00 |
| 04.11.2025 | 61,55 | 62,95 | 60,85 | 62,05 | 0,89% | 275.443,00 |
| 03.11.2025 | 63,15 | 63,30 | 61,20 | 61,50 | -2,07% | 322.574,00 |
| 31.10.2025 | 63,55 | 63,80 | 62,70 | 62,80 | -1,18% | 125.251,00 |
| 30.10.2025 | 64,00 | 64,00 | 63,15 | 63,55 | -0,31% | 132.905,00 |
| 29.10.2025 | 63,15 | 64,30 | 63,10 | 63,75 | 1,19% | 220.172,00 |
| 28.10.2025 | 63,65 | 63,80 | 62,85 | 63,00 | -0,79% | 147.163,00 |
| 27.10.2025 | 63,65 | 64,00 | 62,70 | 63,50 | 0,24% | 244.452,00 |
| 24.10.2025 | 64,15 | 64,60 | 63,35 | 63,35 | -1,32% | 143.594,00 |
| 23.10.2025 | 63,85 | 64,20 | 63,60 | 64,20 | 0,63% | 182.654,00 |
| 22.10.2025 | 63,85 | 64,15 | 62,15 | 63,80 | 0,24% | 368.071,00 |
| 21.10.2025 | 63,80 | 63,95 | 63,05 | 63,65 | -0,08% | 110.016,00 |
| 20.10.2025 | 63,00 | 63,85 | 63,00 | 63,70 | 1,11% | 105.142,00 |