77,767SEK
-1,25%
Echtzeit-Aktienkurs Rusta AB
Bid:
Ask:
Aktienkurse zur Rusta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,31% | 226.839,00 |
| 20.06.2025 | 74,76 | 74,76 | 74,47 | 74,52 | 0,30% | - |
| 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 | 0,95% | 182.844,00 |
| 06.06.2025 | 75,05 | 75,06 | 74,83 | 75,04 | 0,19% | - |
| 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% | 401.337,00 |
| 30.05.2025 | 76,05 | 76,20 | 73,10 | 74,20 | -2,70% | 1.535.859,00 |
| 29.05.2025 | 76,48 | 76,48 | 76,21 | 76,26 | 0,27% | - |
| 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 |
| 23.05.2025 | 76,00 | 78,40 | 74,95 | 76,00 | 0,66% | 268.133,00 |
| 22.05.2025 | 78,25 | 78,25 | 75,35 | 75,50 | -3,14% | 108.717,00 |
| 21.05.2025 | 78,30 | 78,80 | 77,45 | 77,95 | -0,57% | 135.361,00 |
| 20.05.2025 | 80,00 | 80,10 | 78,30 | 78,40 | -2,00% | 186.793,00 |
| 19.05.2025 | 79,65 | 80,25 | 78,95 | 80,00 | 0,13% | 126.078,00 |
| 16.05.2025 | 80,50 | 81,05 | 79,00 | 79,90 | -1,72% | 150.318,00 |
| 15.05.2025 | 80,70 | 81,45 | 79,85 | 81,30 | 0,81% | 115.254,00 |
| 14.05.2025 | 81,90 | 82,95 | 80,20 | 80,65 | -1,47% | 135.457,00 |
| 13.05.2025 | 80,30 | 82,10 | 79,40 | 81,85 | 1,93% | 140.007,00 |
| 12.05.2025 | 80,60 | 82,55 | 79,65 | 80,30 | 0,00% | 117.517,00 |
| 09.05.2025 | 84,30 | 85,00 | 79,85 | 80,30 | -1,11% | 296.592,00 |
| 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 |