33,715SEK
2,29%
Echtzeit-Aktienkurs Ratos AB
Bid:
Ask:
Aktienkurse zur Ratos AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 33,18 | 33,46 | 32,76 | 33,28 | 0,97% | 536.481,00 |
| 23.03.2026 | 32,10 | 33,64 | 31,30 | 32,96 | 0,30% | 844.398,00 |
| 20.03.2026 | 34,00 | 34,06 | 32,82 | 32,86 | -2,09% | 979.491,00 |
| 19.03.2026 | 34,50 | 34,50 | 33,56 | 33,56 | -2,72% | 540.987,00 |
| 18.03.2026 | 34,86 | 35,34 | 34,46 | 34,50 | -0,23% | 277.092,00 |
| 17.03.2026 | 34,76 | 34,98 | 34,40 | 34,58 | -0,52% | 314.369,00 |
| 16.03.2026 | 35,04 | 35,20 | 34,56 | 34,76 | -1,14% | 446.652,00 |
| 13.03.2026 | 35,20 | 35,60 | 34,84 | 35,16 | -0,57% | 355.190,00 |
| 12.03.2026 | 35,12 | 35,70 | 35,10 | 35,36 | -0,11% | 331.265,00 |
| 11.03.2026 | 35,60 | 35,96 | 35,12 | 35,40 | -1,12% | 319.035,00 |
| 10.03.2026 | 35,88 | 36,10 | 35,64 | 35,80 | 1,94% | 597.623,00 |
| 09.03.2026 | 34,80 | 35,26 | 34,52 | 35,12 | -2,23% | 585.742,00 |
| 06.03.2026 | 36,20 | 36,54 | 35,54 | 35,92 | -0,72% | 487.474,00 |
| 05.03.2026 | 36,14 | 36,58 | 35,70 | 36,18 | -0,11% | 313.261,00 |
| 04.03.2026 | 35,24 | 36,34 | 35,02 | 36,22 | 2,09% | 454.581,00 |
| 03.03.2026 | 36,40 | 36,40 | 35,02 | 35,48 | -3,01% | 620.801,00 |
| 02.03.2026 | 36,50 | 36,98 | 36,00 | 36,58 | -2,51% | 642.607,00 |
| 27.02.2026 | 36,80 | 37,76 | 36,62 | 37,52 | 1,96% | 814.098,00 |
| 26.02.2026 | 36,54 | 36,80 | 36,32 | 36,80 | 0,93% | 459.301,00 |
| 25.02.2026 | 36,40 | 36,88 | 36,22 | 36,46 | 0,16% | 301.871,00 |
| 24.02.2026 | 36,18 | 36,74 | 36,18 | 36,40 | 0,66% | 701.734,00 |
| 23.02.2026 | 36,36 | 36,90 | 36,16 | 36,16 | -0,93% | 510.717,00 |
| 20.02.2026 | 36,76 | 36,76 | 36,06 | 36,50 | -0,54% | 751.094,00 |
| 19.02.2026 | 36,94 | 37,34 | 36,68 | 36,70 | -0,65% | 709.516,00 |
| 18.02.2026 | 37,10 | 37,14 | 36,60 | 36,94 | -0,43% | 597.877,00 |
| 17.02.2026 | 35,64 | 37,24 | 35,62 | 37,10 | 6,18% | 1.715.340,00 |
| 16.02.2026 | 36,52 | 36,52 | 34,52 | 34,94 | -8,68% | 3.533.393,00 |
| 13.02.2026 | 38,52 | 38,72 | 37,86 | 38,26 | -0,83% | 502.810,00 |
| 12.02.2026 | 39,86 | 39,90 | 38,50 | 38,58 | -3,21% | 446.587,00 |
| 11.02.2026 | 40,06 | 40,08 | 39,32 | 39,86 | -0,70% | 340.830,00 |
| 10.02.2026 | 39,84 | 40,16 | 39,60 | 40,14 | 0,75% | 320.789,00 |
| 09.02.2026 | 40,00 | 40,04 | 39,34 | 39,84 | 0,20% | 358.890,00 |
| 06.02.2026 | 38,96 | 40,08 | 38,50 | 39,76 | 1,90% | 731.126,00 |
| 05.02.2026 | 39,30 | 39,36 | 38,78 | 39,02 | -0,71% | 330.354,00 |
| 04.02.2026 | 38,52 | 39,62 | 38,52 | 39,30 | 1,45% | 540.815,00 |
| 03.02.2026 | 38,92 | 39,18 | 38,52 | 38,74 | -0,46% | 378.267,00 |
| 02.02.2026 | 38,00 | 39,06 | 37,36 | 38,92 | 2,31% | 318.960,00 |
| 30.01.2026 | 38,50 | 38,50 | 38,02 | 38,04 | -0,73% | 277.903,00 |
| 29.01.2026 | 38,96 | 39,12 | 38,18 | 38,32 | -1,64% | 252.849,00 |
| 28.01.2026 | 38,76 | 38,96 | 38,40 | 38,96 | 0,62% | 244.417,00 |
| 27.01.2026 | 39,00 | 39,06 | 38,60 | 38,72 | -0,77% | 199.848,00 |
| 26.01.2026 | 39,20 | 39,32 | 38,78 | 39,02 | -0,66% | 243.434,00 |
| 23.01.2026 | 39,30 | 39,44 | 38,90 | 39,28 | -0,05% | 342.143,00 |
| 22.01.2026 | 38,20 | 39,46 | 38,20 | 39,30 | 3,91% | 415.439,00 |
| 21.01.2026 | 36,94 | 37,82 | 36,70 | 37,82 | 2,27% | 249.363,00 |
| 20.01.2026 | 37,12 | 37,26 | 36,50 | 36,98 | -1,39% | 352.696,00 |
| 19.01.2026 | 38,60 | 39,00 | 37,42 | 37,50 | -5,21% | 802.416,00 |
| 16.01.2026 | 39,42 | 40,12 | 39,28 | 39,56 | 0,25% | 514.718,00 |
| 15.01.2026 | 38,70 | 39,46 | 38,56 | 39,46 | 1,96% | 317.591,00 |
| 14.01.2026 | 39,70 | 39,72 | 38,22 | 38,70 | -2,47% | 383.538,00 |
| 13.01.2026 | 39,62 | 39,80 | 39,02 | 39,68 | 0,35% | 271.623,00 |
| 12.01.2026 | 40,00 | 40,14 | 39,34 | 39,54 | -1,15% | 284.957,00 |
| 09.01.2026 | 38,76 | 40,00 | 38,64 | 40,00 | 3,15% | 519.304,00 |
| 08.01.2026 | 39,14 | 39,50 | 38,52 | 38,78 | -1,17% | 618.142,00 |
| 07.01.2026 | 37,64 | 39,24 | 37,64 | 39,24 | 4,64% | 911.080,00 |
| 05.01.2026 | 37,62 | 38,08 | 37,44 | 37,50 | -0,37% | 258.954,00 |
| 02.01.2026 | 38,12 | 38,18 | 37,42 | 37,64 | -1,10% | 319.216,00 |
| 30.12.2025 | 37,84 | 38,18 | 37,62 | 38,06 | 1,01% | 334.983,00 |
| 29.12.2025 | 36,82 | 37,68 | 36,78 | 37,68 | 2,34% | 387.986,00 |
| 23.12.2025 | 36,36 | 37,10 | 36,32 | 36,82 | 0,93% | 313.862,00 |
| 22.12.2025 | 36,00 | 36,50 | 35,86 | 36,48 | 1,33% | 232.985,00 |
| 19.12.2025 | 36,20 | 36,36 | 35,92 | 36,00 | -0,55% | 441.796,00 |
| 18.12.2025 | 36,00 | 36,24 | 35,76 | 36,20 | 0,72% | 194.827,00 |
| 17.12.2025 | 36,34 | 36,38 | 35,88 | 35,94 | -1,10% | 275.867,00 |
| 16.12.2025 | 36,12 | 36,46 | 36,00 | 36,34 | 0,61% | 340.403,00 |
| 15.12.2025 | 36,40 | 36,60 | 36,08 | 36,12 | -0,61% | 291.427,00 |
| 12.12.2025 | 36,48 | 36,82 | 36,32 | 36,34 | -0,27% | 278.514,00 |
| 11.12.2025 | 36,22 | 36,60 | 36,12 | 36,44 | 0,55% | 201.358,00 |
| 10.12.2025 | 36,44 | 36,44 | 35,90 | 36,24 | -0,60% | 189.301,00 |
| 09.12.2025 | 36,66 | 36,74 | 36,34 | 36,46 | -0,55% | 240.868,00 |
| 08.12.2025 | 36,72 | 37,10 | 36,54 | 36,66 | -0,16% | 206.742,00 |
| 05.12.2025 | 36,60 | 37,02 | 36,42 | 36,72 | 0,33% | 300.018,00 |
| 04.12.2025 | 35,50 | 36,76 | 35,50 | 36,60 | 2,81% | 522.214,00 |
| 03.12.2025 | 36,48 | 36,62 | 35,56 | 35,60 | -2,31% | 312.895,00 |
| 02.12.2025 | 36,74 | 36,74 | 36,20 | 36,44 | -0,82% | 321.447,00 |
| 01.12.2025 | 37,12 | 37,12 | 36,50 | 36,74 | -1,02% | 339.390,00 |
| 28.11.2025 | 37,10 | 37,32 | 36,82 | 37,12 | 0,38% | 399.679,00 |
| 27.11.2025 | 36,60 | 37,10 | 36,50 | 36,98 | 1,20% | 210.986,00 |
| 26.11.2025 | 36,90 | 37,00 | 36,34 | 36,54 | 0,05% | 263.008,00 |
| 25.11.2025 | 36,40 | 36,70 | 35,84 | 36,52 | 0,50% | 261.673,00 |
| 24.11.2025 | 35,58 | 36,34 | 35,58 | 36,34 | 2,31% | 461.738,00 |
| 21.11.2025 | 35,20 | 35,58 | 34,90 | 35,52 | 0,23% | 491.723,00 |
| 20.11.2025 | 36,20 | 36,30 | 35,20 | 35,44 | -0,45% | 509.720,00 |
| 19.11.2025 | 35,20 | 35,90 | 35,00 | 35,60 | 0,28% | 353.152,00 |
| 18.11.2025 | 35,70 | 35,98 | 35,38 | 35,50 | -2,37% | 757.470,00 |
| 17.11.2025 | 36,70 | 36,70 | 36,18 | 36,36 | -1,14% | 404.050,00 |
| 14.11.2025 | 36,74 | 36,78 | 36,20 | 36,78 | -0,33% | 263.065,00 |
| 13.11.2025 | 37,00 | 37,20 | 36,74 | 36,90 | 0,00% | 474.958,00 |
| 12.11.2025 | 36,92 | 37,14 | 36,60 | 36,90 | 0,00% | 307.484,00 |
| 11.11.2025 | 36,38 | 36,98 | 36,36 | 36,90 | 1,43% | 219.977,00 |
| 10.11.2025 | 36,50 | 36,64 | 36,22 | 36,38 | 0,61% | 315.189,00 |
| 07.11.2025 | 36,78 | 37,08 | 35,80 | 36,16 | -2,01% | 375.852,00 |
| 06.11.2025 | 36,84 | 36,98 | 36,34 | 36,90 | -0,05% | 476.474,00 |
| 05.11.2025 | 36,56 | 36,98 | 36,22 | 36,92 | 0,16% | 294.231,00 |
| 04.11.2025 | 37,60 | 37,66 | 36,68 | 36,86 | -2,59% | 367.974,00 |
| 03.11.2025 | 38,52 | 38,60 | 37,84 | 37,84 | -1,82% | 920.075,00 |
| 31.10.2025 | 38,54 | 38,68 | 38,22 | 38,54 | 0,21% | 187.426,00 |
| 30.10.2025 | 38,40 | 38,90 | 38,02 | 38,46 | -0,10% | 614.045,00 |
| 29.10.2025 | 39,00 | 39,14 | 38,50 | 38,50 | -1,38% | 320.158,00 |
| 28.10.2025 | 39,46 | 39,64 | 38,64 | 39,04 | -1,16% | 353.578,00 |