82,614SEK
0,69%
Echtzeit-Aktienkurs RUSTA AB
Bid:
Ask:
Aktienkurse zur RUSTA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 63,40 | 63,40 | 62,30 | 63,00 | -0,32% | 197.873,00 |
| 16.10.2025 | 62,55 | 63,60 | 62,35 | 63,20 | 0,40% | 227.245,00 |
| 15.10.2025 | 62,25 | 62,95 | 62,00 | 62,95 | 1,37% | 385.853,00 |
| 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 |