28,012SEK
3,52%
Echtzeit-Aktienkurs Ratos AB
Bid:
Ask:
Aktienkurse zur Ratos AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,35 | 27,46 | 26,56 | 27,44 | 1,39% | - |
| 10.04.2025 | 29,28 | 29,28 | 26,98 | 27,06 | 3,84% | 715.803,00 |
| 09.04.2025 | 25,84 | 26,48 | 25,36 | 26,06 | -2,76% | 927.114,00 |
| 08.04.2025 | 26,80 | 27,40 | 26,40 | 26,80 | 2,45% | 578.315,00 |
| 07.04.2025 | 25,70 | 28,10 | 25,44 | 26,16 | -7,17% | 1.393.586,00 |
| 04.04.2025 | 30,04 | 30,32 | 27,76 | 28,18 | -7,36% | 1.691.199,00 |
| 03.04.2025 | 31,68 | 31,96 | 30,30 | 30,42 | -6,23% | 1.435.314,00 |
| 02.04.2025 | 32,82 | 33,10 | 32,02 | 32,44 | -1,28% | 665.033,00 |
| 01.04.2025 | 32,40 | 33,06 | 32,08 | 32,86 | 2,18% | 392.656,00 |
| 31.03.2025 | 33,20 | 33,20 | 32,16 | 32,16 | -4,06% | 635.160,00 |
| 28.03.2025 | 33,80 | 34,18 | 33,24 | 33,52 | -0,95% | 409.310,00 |
| 27.03.2025 | 34,04 | 34,06 | 33,42 | 33,84 | -4,73% | 655.472,00 |
| 26.03.2025 | 35,92 | 36,18 | 35,52 | 35,52 | -1,11% | 340.386,00 |
| 25.03.2025 | 35,74 | 36,02 | 35,42 | 35,92 | 0,73% | 598.566,00 |
| 24.03.2025 | 35,82 | 36,18 | 35,54 | 35,66 | 0,28% | 286.020,00 |
| 21.03.2025 | 35,50 | 35,82 | 34,90 | 35,56 | -0,56% | 1.162.782,00 |
| 20.03.2025 | 35,92 | 36,12 | 35,20 | 35,76 | -0,56% | 322.738,00 |
| 19.03.2025 | 35,60 | 35,96 | 35,52 | 35,96 | 1,58% | 364.991,00 |
| 18.03.2025 | 35,70 | 35,98 | 35,30 | 35,40 | -0,62% | 271.027,00 |
| 17.03.2025 | 36,20 | 36,28 | 35,50 | 35,62 | -1,60% | 372.387,00 |
| 14.03.2025 | 34,78 | 36,38 | 34,78 | 36,20 | 4,93% | 578.851,00 |
| 13.03.2025 | 35,20 | 35,32 | 34,50 | 34,50 | -2,43% | 384.155,00 |
| 12.03.2025 | 35,14 | 35,66 | 35,06 | 35,36 | 0,97% | 335.805,00 |
| 11.03.2025 | 35,40 | 36,00 | 34,90 | 35,02 | -1,07% | 656.604,00 |
| 10.03.2025 | 36,24 | 36,40 | 35,38 | 35,40 | -2,32% | 371.258,00 |
| 07.03.2025 | 36,20 | 36,36 | 35,66 | 36,24 | 0,00% | 461.640,00 |
| 06.03.2025 | 36,30 | 36,62 | 35,78 | 36,24 | 0,28% | 341.337,00 |
| 05.03.2025 | 36,60 | 37,16 | 36,04 | 36,14 | 0,06% | 317.511,00 |
| 04.03.2025 | 37,50 | 37,56 | 36,12 | 36,12 | -4,49% | 585.401,00 |
| 03.03.2025 | 37,94 | 38,12 | 37,48 | 37,82 | 0,00% | 355.307,00 |
| 28.02.2025 | 38,00 | 38,12 | 37,62 | 37,82 | -0,89% | 481.005,00 |
| 27.02.2025 | 38,64 | 38,78 | 38,12 | 38,16 | -1,45% | 390.730,00 |
| 26.02.2025 | 37,90 | 39,36 | 37,90 | 38,72 | 2,16% | 744.305,00 |
| 25.02.2025 | 37,62 | 38,34 | 37,60 | 37,90 | 0,42% | 348.202,00 |
| 24.02.2025 | 38,00 | 38,22 | 37,42 | 37,74 | -0,58% | 406.469,00 |
| 21.02.2025 | 38,40 | 38,62 | 37,80 | 37,96 | -1,25% | 321.327,00 |
| 20.02.2025 | 38,28 | 38,54 | 37,94 | 38,44 | 0,58% | 334.747,00 |
| 19.02.2025 | 38,02 | 39,46 | 37,98 | 38,22 | 0,53% | 909.127,00 |
| 18.02.2025 | 38,12 | 38,14 | 37,02 | 38,02 | -0,83% | 808.312,00 |
| 17.02.2025 | 36,42 | 38,34 | 36,42 | 38,34 | 7,46% | 1.492.245,00 |
| 14.02.2025 | 35,66 | 35,86 | 35,58 | 35,68 | 0,22% | 475.929,00 |
| 13.02.2025 | 34,90 | 35,70 | 34,90 | 35,60 | 2,12% | 336.727,00 |
| 12.02.2025 | 35,06 | 35,30 | 34,78 | 34,86 | -0,57% | 240.777,00 |
| 11.02.2025 | 34,80 | 35,14 | 34,80 | 35,06 | 0,63% | 231.870,00 |
| 10.02.2025 | 34,96 | 35,24 | 34,62 | 34,84 | -0,17% | 172.894,00 |
| 07.02.2025 | 35,10 | 35,32 | 34,80 | 34,90 | -0,57% | 353.242,00 |
| 06.02.2025 | 34,48 | 35,12 | 34,48 | 35,10 | 1,98% | 403.017,00 |
| 05.02.2025 | 34,36 | 34,50 | 34,00 | 34,42 | 0,06% | 281.095,00 |
| 04.02.2025 | 34,00 | 34,40 | 33,76 | 34,40 | 1,18% | 232.095,00 |
| 03.02.2025 | 34,20 | 34,40 | 33,32 | 34,00 | -2,41% | 483.473,00 |
| 31.01.2025 | 34,78 | 34,90 | 34,52 | 34,84 | 0,23% | 203.097,00 |
| 30.01.2025 | 34,66 | 34,90 | 34,54 | 34,76 | 0,64% | 240.777,00 |
| 29.01.2025 | 35,00 | 35,38 | 34,42 | 34,54 | -1,20% | 338.579,00 |
| 28.01.2025 | 34,24 | 35,24 | 34,00 | 34,96 | 2,10% | 512.005,00 |
| 27.01.2025 | 33,86 | 34,30 | 33,58 | 34,24 | 1,36% | 495.772,00 |
| 24.01.2025 | 33,62 | 34,44 | 33,62 | 33,78 | 0,72% | 369.663,00 |
| 23.01.2025 | 33,60 | 33,74 | 33,40 | 33,54 | -0,18% | 211.575,00 |
| 22.01.2025 | 33,24 | 33,90 | 33,24 | 33,60 | 1,08% | 320.447,00 |
| 21.01.2025 | 32,86 | 33,24 | 32,72 | 33,24 | 1,34% | 293.170,00 |
| 20.01.2025 | 32,82 | 33,08 | 32,64 | 32,80 | 0,06% | 230.895,00 |
| 17.01.2025 | 32,74 | 32,96 | 32,74 | 32,78 | 0,24% | 242.513,00 |
| 16.01.2025 | 32,38 | 32,78 | 32,38 | 32,70 | 1,05% | 303.562,00 |
| 15.01.2025 | 32,00 | 32,50 | 31,76 | 32,36 | 1,83% | 358.351,00 |
| 14.01.2025 | 31,58 | 32,02 | 31,50 | 31,78 | 1,08% | 280.423,00 |
| 13.01.2025 | 31,66 | 31,66 | 31,20 | 31,44 | -0,69% | 285.907,00 |
| 10.01.2025 | 32,00 | 32,20 | 31,66 | 31,66 | -1,06% | 309.296,00 |
| 09.01.2025 | 32,16 | 32,42 | 31,70 | 32,00 | -0,62% | 411.523,00 |
| 08.01.2025 | 31,92 | 32,58 | 31,92 | 32,20 | 0,75% | 411.366,00 |
| 07.01.2025 | 32,50 | 32,88 | 31,92 | 31,96 | -1,30% | 335.567,00 |
| 03.01.2025 | 32,26 | 32,72 | 32,20 | 32,38 | 0,37% | 264.076,00 |
| 02.01.2025 | 31,78 | 32,44 | 31,76 | 32,26 | 2,94% | 585.069,00 |
| 30.12.2024 | 30,98 | 31,38 | 30,84 | 31,34 | 0,97% | 426.538,00 |
| 27.12.2024 | 30,76 | 31,24 | 30,76 | 31,04 | 0,91% | 404.886,00 |
| 23.12.2024 | 30,60 | 30,80 | 30,32 | 30,76 | 0,07% | 319.744,00 |
| 20.12.2024 | 30,60 | 30,74 | 30,04 | 30,74 | 0,39% | 697.610,00 |
| 19.12.2024 | 31,00 | 31,22 | 30,50 | 30,62 | -2,61% | 483.227,00 |
| 18.12.2024 | 31,32 | 31,64 | 31,22 | 31,44 | 0,38% | 282.840,00 |
| 17.12.2024 | 31,74 | 31,94 | 31,32 | 31,32 | -1,45% | 370.416,00 |
| 16.12.2024 | 31,80 | 31,86 | 31,42 | 31,78 | -0,06% | 379.822,00 |
| 13.12.2024 | 31,86 | 32,26 | 31,80 | 31,80 | -0,87% | 299.899,00 |
| 12.12.2024 | 32,44 | 32,68 | 32,00 | 32,08 | -1,23% | 282.683,00 |
| 11.12.2024 | 33,24 | 33,24 | 32,44 | 32,48 | -2,46% | 275.321,00 |
| 10.12.2024 | 33,00 | 33,38 | 33,00 | 33,30 | 0,79% | 358.093,00 |
| 09.12.2024 | 32,88 | 33,60 | 32,88 | 33,04 | 0,61% | 540.110,00 |
| 06.12.2024 | 32,26 | 32,88 | 32,14 | 32,84 | 1,61% | 270.056,00 |
| 05.12.2024 | 32,54 | 32,80 | 32,26 | 32,32 | -0,68% | 387.350,00 |
| 04.12.2024 | 32,20 | 32,80 | 32,20 | 32,54 | 0,74% | 371.128,00 |
| 03.12.2024 | 32,36 | 32,60 | 32,20 | 32,30 | -0,19% | 216.003,00 |
| 02.12.2024 | 31,80 | 32,48 | 31,68 | 32,36 | 1,70% | 291.702,00 |
| 29.11.2024 | 31,78 | 32,08 | 31,66 | 31,82 | -0,06% | 1.224.168,00 |
| 28.11.2024 | 31,84 | 32,16 | 31,80 | 31,84 | 0,32% | 190.055,00 |
| 27.11.2024 | 31,70 | 31,96 | 31,60 | 31,74 | 0,13% | 207.194,00 |
| 26.11.2024 | 32,20 | 32,26 | 31,64 | 31,70 | -2,22% | 313.946,00 |
| 25.11.2024 | 32,44 | 32,60 | 32,00 | 32,42 | 1,44% | 428.384,00 |
| 22.11.2024 | 31,46 | 32,10 | 31,20 | 31,96 | 1,59% | 564.392,00 |
| 21.11.2024 | 31,40 | 31,48 | 31,08 | 31,46 | -0,06% | 353.371,00 |
| 20.11.2024 | 32,12 | 32,52 | 31,46 | 31,48 | -1,69% | 327.932,00 |
| 19.11.2024 | 32,60 | 33,00 | 31,54 | 32,02 | -1,66% | 602.245,00 |
| 18.11.2024 | 32,30 | 32,66 | 32,26 | 32,56 | 0,56% | 332.211,00 |
| 15.11.2024 | 32,84 | 32,94 | 32,38 | 32,38 | -1,82% | 245.415,00 |