76,021SEK
-13,07%
Echtzeit-Aktienkurs Rusta AB
Bid:
Ask:
Aktienkurse zur Rusta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 87,78 | 89,18 | 79,27 | 79,27 | -9,35% | - |
| 08.06.2026 | 87,10 | 87,65 | 86,50 | 87,45 | -0,40% | 343.328,00 |
| 05.06.2026 | 89,00 | 89,05 | 87,40 | 87,80 | -1,13% | 365.850,00 |
| 04.06.2026 | 89,20 | 89,75 | 88,45 | 88,80 | -0,28% | 158.753,00 |
| 03.06.2026 | 91,30 | 91,35 | 89,00 | 89,05 | -2,41% | 264.937,00 |
| 02.06.2026 | 90,40 | 92,20 | 90,25 | 91,25 | 1,28% | 176.618,00 |
| 01.06.2026 | 91,50 | 92,60 | 90,10 | 90,10 | -2,22% | 153.594,00 |
| 29.05.2026 | 91,95 | 93,15 | 91,10 | 92,15 | 0,44% | 441.116,00 |
| 28.05.2026 | 93,25 | 93,25 | 91,15 | 91,75 | -2,19% | 118.242,00 |
| 27.05.2026 | 95,40 | 95,40 | 90,95 | 93,80 | -3,40% | 277.516,00 |
| 26.05.2026 | 98,80 | 98,80 | 96,65 | 97,10 | -1,47% | 145.438,00 |
| 25.05.2026 | 98,80 | 100,00 | 97,95 | 98,55 | -0,50% | 110.020,00 |
| 22.05.2026 | 98,50 | 99,50 | 98,30 | 99,05 | 0,51% | 130.016,00 |
| 21.05.2026 | 97,60 | 99,20 | 96,75 | 98,55 | 0,56% | 203.420,00 |
| 20.05.2026 | 96,50 | 98,40 | 92,40 | 98,00 | -3,07% | 384.258,00 |
| 19.05.2026 | 100,60 | 101,70 | 99,85 | 101,10 | 0,40% | 132.808,00 |
| 18.05.2026 | 100,00 | 101,10 | 98,30 | 100,70 | 0,20% | 124.275,00 |
| 15.05.2026 | 99,50 | 101,00 | 99,50 | 100,50 | 0,84% | 122.250,00 |
| 14.05.2026 | 99,43 | 99,71 | 99,43 | 99,66 | 0,46% | - |
| 13.05.2026 | 98,10 | 99,75 | 98,00 | 99,20 | 1,64% | 115.011,00 |
| 12.05.2026 | 99,00 | 99,00 | 96,95 | 97,60 | -1,91% | 361.769,00 |
| 11.05.2026 | 98,35 | 100,40 | 98,25 | 99,50 | 1,27% | 193.749,00 |
| 08.05.2026 | 101,70 | 101,70 | 98,25 | 98,25 | -3,58% | 269.645,00 |
| 07.05.2026 | 102,00 | 103,80 | 101,40 | 101,90 | 0,20% | 151.608,00 |
| 06.05.2026 | 98,90 | 101,80 | 98,70 | 101,70 | 3,35% | 168.667,00 |
| 05.05.2026 | 98,40 | 99,55 | 98,35 | 98,40 | 0,00% | 226.573,00 |
| 04.05.2026 | 100,70 | 102,20 | 98,35 | 98,40 | -2,38% | 211.450,00 |
| 30.04.2026 | 101,40 | 102,50 | 100,80 | 100,80 | -0,88% | 79.047,00 |
| 29.04.2026 | 102,90 | 103,40 | 100,80 | 101,70 | -0,97% | 115.795,00 |
| 28.04.2026 | 102,90 | 104,20 | 101,00 | 102,70 | 0,00% | 152.662,00 |
| 27.04.2026 | 102,90 | 104,20 | 102,60 | 102,70 | 0,29% | 133.404,00 |
| 24.04.2026 | 103,00 | 103,40 | 101,80 | 102,40 | -0,58% | 151.203,00 |
| 23.04.2026 | 103,70 | 104,40 | 102,90 | 103,00 | -0,68% | 86.817,00 |
| 22.04.2026 | 103,70 | 104,40 | 103,20 | 103,70 | -0,10% | 229.766,00 |
| 21.04.2026 | 103,00 | 104,80 | 102,40 | 103,80 | 1,17% | 221.675,00 |
| 20.04.2026 | 102,20 | 103,90 | 102,00 | 102,60 | 0,10% | 229.766,00 |
| 17.04.2026 | 102,70 | 104,00 | 102,10 | 102,50 | -0,19% | 190.342,00 |
| 16.04.2026 | 101,60 | 103,20 | 101,60 | 102,70 | 1,28% | 171.403,00 |
| 15.04.2026 | 101,40 | 103,40 | 100,20 | 101,40 | 0,10% | 278.764,00 |
| 14.04.2026 | 99,90 | 102,00 | 99,65 | 101,30 | 1,50% | 236.513,00 |
| 13.04.2026 | 101,00 | 101,80 | 99,45 | 99,80 | -0,30% | 211.066,00 |
| 10.04.2026 | 98,25 | 100,70 | 98,25 | 100,10 | 2,19% | 340.922,00 |
| 09.04.2026 | 96,75 | 98,60 | 96,55 | 97,95 | 1,45% | 219.066,00 |
| 08.04.2026 | 97,00 | 97,30 | 95,30 | 96,55 | 1,36% | 167.773,00 |
| 07.04.2026 | 94,55 | 97,15 | 94,55 | 95,25 | 1,44% | 184.496,00 |
| 02.04.2026 | 95,75 | 95,75 | 93,70 | 93,90 | -2,09% | 87.644,00 |
| 01.04.2026 | 94,00 | 95,90 | 94,00 | 95,90 | 2,84% | 189.590,00 |
| 31.03.2026 | 91,25 | 93,35 | 91,25 | 93,25 | 2,70% | 401.062,00 |
| 30.03.2026 | 89,90 | 91,95 | 88,70 | 90,80 | 0,83% | 211.523,00 |
| 27.03.2026 | 91,45 | 91,45 | 89,95 | 90,05 | -1,80% | 113.905,00 |
| 26.03.2026 | 89,95 | 92,25 | 89,10 | 91,70 | 2,00% | 114.160,00 |
| 25.03.2026 | 90,60 | 90,75 | 88,50 | 89,90 | -0,33% | 138.974,00 |
| 24.03.2026 | 90,15 | 91,00 | 89,85 | 90,20 | 0,50% | 157.380,00 |
| 23.03.2026 | 88,85 | 91,30 | 86,50 | 89,75 | -0,88% | 177.436,00 |
| 20.03.2026 | 91,95 | 92,00 | 89,60 | 90,55 | -1,52% | 310.635,00 |
| 19.03.2026 | 91,00 | 92,85 | 89,70 | 91,95 | 0,33% | 316.471,00 |
| 18.03.2026 | 94,00 | 94,00 | 90,75 | 91,65 | -2,24% | 179.440,00 |
| 17.03.2026 | 92,30 | 93,90 | 91,15 | 93,75 | 1,57% | 289.700,00 |
| 16.03.2026 | 90,10 | 92,40 | 89,65 | 92,30 | 2,50% | 313.976,00 |
| 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 |