81,472SEK
0,96%
Echtzeit-Aktienkurs Rusta AB
Bid:
Ask:
Aktienkurse zur Rusta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 81,15 | 83,40 | 79,75 | 81,05 | 0,43% | 751.584,00 |
| 07.09.2026 | 83,15 | 83,70 | 80,70 | 80,70 | -4,50% | 379.243,00 |
| 04.09.2026 | 81,70 | 84,50 | 80,60 | 84,50 | 3,62% | 207.554,00 |
| 03.09.2026 | 81,35 | 83,00 | 80,80 | 81,55 | 0,25% | 271.888,00 |
| 02.09.2026 | 81,65 | 82,40 | 80,65 | 81,35 | 0,12% | 200.648,00 |
| 01.09.2026 | 80,75 | 81,60 | 79,65 | 81,25 | -0,12% | 236.329,00 |
| 31.08.2026 | 81,95 | 82,65 | 81,00 | 81,35 | -0,31% | 276.315,00 |
| 28.08.2026 | 81,00 | 82,10 | 81,00 | 81,60 | 0,74% | 116.657,00 |
| 27.08.2026 | 81,60 | 81,65 | 80,40 | 81,00 | -0,55% | 151.077,00 |
| 26.08.2026 | 82,05 | 82,65 | 81,40 | 81,45 | -0,55% | 231.967,00 |
| 25.08.2026 | 81,20 | 82,15 | 80,95 | 81,90 | 0,61% | 107.901,00 |
| 24.08.2026 | 80,70 | 81,60 | 80,50 | 81,40 | 0,93% | 121.668,00 |
| 21.08.2026 | 78,90 | 82,15 | 78,00 | 80,65 | 2,35% | 166.688,00 |
| 20.08.2026 | 80,00 | 80,15 | 78,55 | 78,80 | -1,38% | 156.440,00 |
| 19.08.2026 | 79,55 | 80,00 | 78,95 | 79,90 | 0,76% | 80.511,00 |
| 18.08.2026 | 78,20 | 79,45 | 77,85 | 79,30 | 1,47% | 125.856,00 |
| 17.08.2026 | 79,30 | 79,30 | 77,80 | 78,15 | -1,33% | 110.962,00 |
| 14.08.2026 | 79,75 | 79,80 | 78,50 | 79,20 | -0,50% | 121.697,00 |
| 13.08.2026 | 80,00 | 80,90 | 79,55 | 79,60 | -0,50% | 181.465,00 |
| 12.08.2026 | 81,70 | 82,05 | 79,80 | 80,00 | -2,08% | 321.980,00 |
| 11.08.2026 | 83,20 | 83,35 | 81,60 | 81,70 | -1,57% | 184.627,00 |
| 10.08.2026 | 85,00 | 85,10 | 82,80 | 83,00 | -1,54% | 223.275,00 |
| 07.08.2026 | 85,40 | 86,10 | 84,30 | 84,30 | -1,63% | 143.878,00 |
| 06.08.2026 | 87,15 | 87,50 | 85,55 | 85,70 | -1,78% | 130.192,00 |
| 05.08.2026 | 88,40 | 88,75 | 87,05 | 87,25 | -1,19% | 86.624,00 |
| 04.08.2026 | 89,40 | 89,45 | 86,60 | 88,30 | -1,23% | 116.646,00 |
| 03.08.2026 | 88,35 | 90,05 | 88,35 | 89,40 | 1,30% | 99.357,00 |
| 31.07.2026 | 90,05 | 90,35 | 87,75 | 88,25 | -1,89% | 110.124,00 |
| 30.07.2026 | 89,65 | 90,15 | 89,00 | 89,95 | 0,56% | 222.904,00 |
| 29.07.2026 | 88,05 | 90,00 | 88,00 | 89,45 | 1,59% | 139.684,00 |
| 28.07.2026 | 86,60 | 88,30 | 86,60 | 88,05 | 1,67% | 177.704,00 |
| 27.07.2026 | 85,00 | 86,80 | 85,00 | 86,60 | 2,00% | 80.352,00 |
| 24.07.2026 | 83,60 | 84,95 | 83,05 | 84,90 | 1,56% | 109.579,00 |
| 23.07.2026 | 84,35 | 84,35 | 82,65 | 83,60 | -0,95% | 133.859,00 |
| 22.07.2026 | 83,30 | 84,55 | 82,10 | 84,40 | 1,32% | 82.371,00 |
| 21.07.2026 | 81,85 | 83,35 | 81,85 | 83,30 | 0,79% | 75.356,00 |
| 20.07.2026 | 81,75 | 82,65 | 81,00 | 82,65 | 1,10% | 126.066,00 |
| 17.07.2026 | 83,85 | 83,85 | 80,95 | 81,75 | -1,74% | 110.487,00 |
| 16.07.2026 | 83,40 | 83,90 | 82,45 | 83,20 | -0,36% | 85.203,00 |
| 15.07.2026 | 84,30 | 84,30 | 82,00 | 83,50 | -1,18% | 166.192,00 |
| 14.07.2026 | 86,65 | 86,70 | 84,25 | 84,50 | -2,20% | 79.800,00 |
| 13.07.2026 | 85,45 | 86,70 | 85,00 | 86,40 | 0,82% | 92.513,00 |
| 10.07.2026 | 84,90 | 85,90 | 84,50 | 85,70 | 0,88% | 100.251,00 |
| 09.07.2026 | 84,45 | 85,00 | 83,65 | 84,95 | 1,43% | 461.287,00 |
| 08.07.2026 | 83,05 | 83,90 | 82,35 | 83,75 | -0,06% | 180.720,00 |
| 07.07.2026 | 83,60 | 84,40 | 83,40 | 83,80 | -0,24% | 164.551,00 |
| 06.07.2026 | 84,05 | 84,85 | 82,80 | 84,00 | -0,47% | 130.850,00 |
| 03.07.2026 | 82,60 | 84,40 | 82,60 | 84,40 | 1,99% | 104.951,00 |
| 02.07.2026 | 81,65 | 82,75 | 80,40 | 82,75 | 1,66% | 144.388,00 |
| 01.07.2026 | 80,40 | 81,40 | 79,50 | 81,40 | 1,37% | 161.611,00 |
| 30.06.2026 | 78,85 | 80,35 | 78,70 | 80,30 | 1,90% | 189.642,00 |
| 29.06.2026 | 78,95 | 79,75 | 78,80 | 78,80 | -0,32% | 107.061,00 |
| 26.06.2026 | 78,95 | 79,40 | 78,65 | 79,05 | -0,06% | 137.409,00 |
| 25.06.2026 | 78,40 | 79,50 | 78,10 | 79,10 | 0,51% | 252.305,00 |
| 24.06.2026 | 76,90 | 78,70 | 76,20 | 78,70 | 2,41% | 209.645,00 |
| 23.06.2026 | 76,95 | 77,25 | 76,15 | 76,85 | 0,65% | 168.182,00 |
| 22.06.2026 | 75,50 | 76,75 | 74,45 | 76,35 | 1,13% | 257.254,00 |
| 18.06.2026 | 75,45 | 76,40 | 74,55 | 75,50 | 0,00% | 202.874,00 |
| 17.06.2026 | 76,00 | 76,55 | 75,40 | 75,50 | -0,20% | 162.610,00 |
| 16.06.2026 | 78,00 | 78,40 | 75,45 | 75,65 | -2,64% | 466.478,00 |
| 15.06.2026 | 77,60 | 79,65 | 76,25 | 77,70 | 0,84% | 499.535,00 |
| 12.06.2026 | 78,25 | 78,75 | 76,75 | 77,05 | 2,32% | 341.226,00 |
| 11.06.2026 | 72,15 | 75,75 | 71,55 | 75,30 | 4,80% | 943.670,00 |
| 10.06.2026 | 76,50 | 77,05 | 71,65 | 71,85 | -5,46% | 963.270,00 |
| 09.06.2026 | 87,80 | 89,65 | 75,75 | 76,00 | -13,09% | 1.606.339,00 |
| 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 | 1,31% | 122.250,00 |
| 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% | 151.181,00 |
| 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% | 189.732,00 |