80,814SEK
-0,48%
Echtzeit-Aktienkurs Rusta AB
Bid:
Ask:
Aktienkurse zur Rusta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 81,36 | 84,11 | 80,94 | 80,95 | -0,31% | - |
| 08.05.2025 | 79,95 | 81,55 | 79,55 | 81,20 | 1,37% | 64.780,00 |
| 07.05.2025 | 79,55 | 80,85 | 79,30 | 80,10 | 0,65% | 98.733,00 |
| 06.05.2025 | 79,30 | 80,18 | 77,95 | 79,58 | 0,35% | 79.722,00 |
| 05.05.2025 | 78,23 | 79,58 | 77,58 | 79,30 | 1,14% | 52.552,00 |
| 02.05.2025 | 79,36 | 79,36 | 76,92 | 78,41 | -1,82% | 143.734,00 |
| 30.04.2025 | 76,98 | 79,86 | 76,32 | 79,86 | 3,75% | 72.361,00 |
| 29.04.2025 | 76,20 | 77,06 | 75,39 | 76,97 | 0,79% | 71.704,00 |
| 28.04.2025 | 75,66 | 76,88 | 75,66 | 76,37 | 1,30% | 58.492,00 |
| 25.04.2025 | 75,73 | 76,23 | 74,86 | 75,39 | -0,05% | 76.466,00 |
| 24.04.2025 | 74,28 | 75,74 | 73,20 | 75,43 | 1,25% | 76.550,00 |
| 23.04.2025 | 74,30 | 75,00 | 73,69 | 74,50 | 1,73% | 348.429,00 |
| 22.04.2025 | 71,86 | 74,00 | 70,22 | 73,23 | 3,73% | 108.896,00 |
| 17.04.2025 | 71,28 | 71,65 | 70,17 | 70,60 | -0,97% | 19.366,00 |
| 16.04.2025 | 72,99 | 72,99 | 70,50 | 71,29 | -1,05% | 92.818,00 |
| 15.04.2025 | 71,22 | 72,05 | 70,71 | 72,05 | 2,02% | 253.261,00 |
| 14.04.2025 | 68,40 | 70,78 | 68,40 | 70,62 | 3,25% | 322.737,00 |
| 11.04.2025 | 66,44 | 68,42 | 65,84 | 68,40 | 2,69% | 673.641,00 |
| 10.04.2025 | 70,69 | 70,69 | 66,20 | 66,61 | 3,72% | 265.699,00 |
| 09.04.2025 | 66,40 | 66,52 | 62,59 | 64,22 | -3,57% | 2.165.560,00 |
| 08.04.2025 | 67,00 | 67,60 | 65,00 | 66,60 | 0,60% | 590.440,00 |
| 07.04.2025 | 62,30 | 69,41 | 62,00 | 66,20 | -0,15% | 305.456,00 |
| 04.04.2025 | 67,65 | 69,00 | 65,45 | 66,30 | -2,50% | 145.385,00 |
| 03.04.2025 | 67,00 | 68,40 | 66,45 | 68,00 | -0,80% | 83.278,00 |
| 02.04.2025 | 69,00 | 69,60 | 66,90 | 68,55 | 0,37% | 91.622,00 |
| 01.04.2025 | 65,85 | 68,40 | 65,85 | 68,30 | 3,64% | 106.934,00 |
| 31.03.2025 | 67,00 | 67,00 | 65,80 | 65,90 | -1,64% | 59.546,00 |
| 28.03.2025 | 67,75 | 68,40 | 66,40 | 67,00 | -1,33% | 65.540,00 |
| 27.03.2025 | 67,95 | 68,15 | 66,85 | 67,90 | -0,73% | 115.218,00 |
| 26.03.2025 | 69,20 | 70,00 | 68,40 | 68,40 | -1,30% | 90.254,00 |
| 25.03.2025 | 68,75 | 69,90 | 68,00 | 69,30 | 0,80% | 49.863,00 |
| 24.03.2025 | 69,05 | 69,50 | 67,85 | 68,75 | 0,00% | 87.087,00 |
| 21.03.2025 | 69,15 | 69,15 | 68,10 | 68,75 | -1,22% | 67.643,00 |
| 20.03.2025 | 70,75 | 71,05 | 68,85 | 69,60 | -1,83% | 94.285,00 |
| 19.03.2025 | 70,10 | 71,25 | 69,85 | 70,90 | 0,50% | 94.455,00 |
| 18.03.2025 | 72,05 | 72,10 | 70,10 | 70,55 | -2,15% | 158.121,00 |
| 17.03.2025 | 73,20 | 73,50 | 71,75 | 72,10 | -1,37% | 79.664,00 |
| 14.03.2025 | 72,20 | 74,25 | 72,15 | 73,10 | 1,18% | 168.005,00 |
| 13.03.2025 | 79,65 | 80,75 | 71,25 | 72,25 | -4,93% | 412.380,00 |
| 12.03.2025 | 76,15 | 76,95 | 74,00 | 76,00 | -0,20% | 158.701,00 |
| 11.03.2025 | 78,00 | 78,50 | 75,30 | 76,15 | -2,37% | 45.449,00 |
| 10.03.2025 | 77,85 | 78,60 | 77,55 | 78,00 | 0,52% | 34.769,00 |
| 07.03.2025 | 78,05 | 78,40 | 76,35 | 77,60 | -0,96% | 54.068,00 |
| 06.03.2025 | 78,15 | 79,70 | 78,15 | 78,35 | 0,90% | 70.396,00 |
| 05.03.2025 | 77,20 | 80,35 | 77,20 | 77,65 | 1,90% | 228.606,00 |
| 04.03.2025 | 78,00 | 78,00 | 75,70 | 76,20 | -2,31% | 195.684,00 |
| 03.03.2025 | 79,85 | 79,85 | 77,50 | 78,00 | -2,32% | 605.057,00 |
| 28.02.2025 | 79,75 | 80,10 | 78,05 | 79,85 | 0,13% | 229.814,00 |
| 27.02.2025 | 81,00 | 81,00 | 79,30 | 79,75 | -0,50% | 33.370,00 |
| 26.02.2025 | 81,25 | 81,25 | 80,10 | 80,15 | 0,88% | 37.902,00 |
| 25.02.2025 | 79,25 | 80,25 | 78,75 | 79,45 | 0,06% | 33.578,00 |
| 24.02.2025 | 78,85 | 79,50 | 77,50 | 79,40 | 0,76% | 78.444,00 |
| 21.02.2025 | 79,90 | 81,50 | 78,80 | 78,80 | -1,19% | 53.130,00 |
| 20.02.2025 | 80,05 | 80,70 | 79,25 | 79,75 | -0,50% | 72.474,00 |
| 19.02.2025 | 81,95 | 82,85 | 79,40 | 80,15 | -1,96% | 76.550,00 |
| 18.02.2025 | 79,45 | 82,05 | 79,45 | 81,75 | 2,89% | 58.409,00 |
| 17.02.2025 | 79,15 | 80,00 | 78,75 | 79,45 | 0,25% | 161.048,00 |
| 14.02.2025 | 79,85 | 80,40 | 79,15 | 79,25 | -0,75% | 36.189,00 |
| 13.02.2025 | 79,60 | 80,55 | 78,60 | 79,85 | 0,44% | 184.066,00 |
| 12.02.2025 | 80,50 | 81,40 | 79,50 | 79,50 | -0,75% | 47.287,00 |
| 11.02.2025 | 81,50 | 81,70 | 80,10 | 80,10 | -1,72% | 44.648,00 |
| 10.02.2025 | 80,40 | 82,00 | 80,40 | 81,50 | 1,88% | 77.706,00 |
| 07.02.2025 | 80,25 | 81,45 | 80,00 | 80,00 | -0,31% | 59.685,00 |
| 06.02.2025 | 79,05 | 80,25 | 78,50 | 80,25 | 2,16% | 50.752,00 |
| 05.02.2025 | 82,65 | 83,00 | 78,55 | 78,55 | -4,96% | 575.237,00 |
| 04.02.2025 | 82,10 | 83,00 | 81,30 | 82,65 | 0,67% | 42.161,00 |
| 03.02.2025 | 82,20 | 82,45 | 81,00 | 82,10 | -1,08% | 60.155,00 |
| 31.01.2025 | 83,65 | 83,80 | 82,65 | 83,00 | -0,84% | 53.307,00 |
| 30.01.2025 | 83,75 | 85,20 | 83,55 | 83,70 | 0,00% | 79.852,00 |
| 29.01.2025 | 83,45 | 84,80 | 83,20 | 83,70 | 0,30% | 74.034,00 |
| 28.01.2025 | 83,85 | 85,20 | 83,30 | 83,45 | -0,54% | 85.441,00 |
| 27.01.2025 | 83,15 | 84,30 | 82,30 | 83,90 | 1,02% | 123.534,00 |
| 24.01.2025 | 82,20 | 83,65 | 81,95 | 83,05 | 1,03% | 114.798,00 |
| 23.01.2025 | 81,00 | 82,55 | 80,15 | 82,20 | 1,48% | 323.538,00 |
| 22.01.2025 | 79,40 | 81,05 | 79,30 | 81,00 | 2,02% | 148.307,00 |
| 21.01.2025 | 77,55 | 79,45 | 76,70 | 79,40 | 2,65% | 93.312,00 |
| 20.01.2025 | 76,60 | 79,00 | 76,25 | 77,35 | 0,91% | 516.411,00 |
| 17.01.2025 | 75,25 | 77,50 | 75,25 | 76,65 | 1,86% | 169.120,00 |
| 16.01.2025 | 74,20 | 75,85 | 73,20 | 75,25 | 2,03% | 197.344,00 |
| 15.01.2025 | 71,95 | 74,00 | 71,90 | 73,75 | 2,72% | 96.458,00 |
| 14.01.2025 | 70,80 | 72,20 | 70,60 | 71,80 | 1,84% | 78.878,00 |
| 13.01.2025 | 70,60 | 71,20 | 69,25 | 70,50 | -0,21% | 84.941,00 |
| 10.01.2025 | 71,25 | 72,65 | 70,60 | 70,65 | -0,35% | 479.351,00 |
| 09.01.2025 | 70,45 | 71,20 | 69,90 | 70,90 | 0,57% | 65.492,00 |
| 08.01.2025 | 72,00 | 72,60 | 70,25 | 70,50 | -1,19% | 81.496,00 |
| 07.01.2025 | 74,20 | 74,60 | 71,35 | 71,35 | -3,52% | 96.837,00 |
| 03.01.2025 | 76,30 | 76,30 | 73,80 | 73,95 | -3,08% | 106.160,00 |
| 02.01.2025 | 74,75 | 76,45 | 74,55 | 76,30 | 2,07% | 102.167,00 |
| 30.12.2024 | 73,60 | 75,45 | 73,50 | 74,75 | 1,84% | 111.937,00 |
| 27.12.2024 | 72,80 | 75,15 | 72,80 | 73,40 | 1,24% | 105.098,00 |
| 23.12.2024 | 70,90 | 73,00 | 70,50 | 72,50 | 2,47% | 110.805,00 |
| 20.12.2024 | 71,50 | 71,55 | 70,00 | 70,75 | -1,26% | 99.005,00 |
| 19.12.2024 | 70,65 | 72,00 | 70,20 | 71,65 | 1,20% | 123.910,00 |
| 18.12.2024 | 71,15 | 71,20 | 69,90 | 70,80 | -0,49% | 70.397,00 |
| 17.12.2024 | 70,20 | 71,35 | 69,80 | 71,15 | 1,86% | 73.421,00 |
| 16.12.2024 | 69,75 | 70,40 | 67,75 | 69,85 | 0,14% | 138.075,00 |
| 13.12.2024 | 72,00 | 72,85 | 69,10 | 69,75 | -3,19% | 139.343,00 |
| 12.12.2024 | 70,95 | 72,50 | 70,10 | 72,05 | 1,55% | 119.386,00 |
| 11.12.2024 | 69,35 | 71,45 | 68,40 | 70,95 | 1,21% | 151.919,00 |
| 10.12.2024 | 65,00 | 71,50 | 63,10 | 70,10 | 0,57% | 1.315.558,00 |