38,685SEK
-0,86%
Echtzeit-Aktienkurs Ratos AB
Bid:
Ask:
Aktienkurse zur Ratos AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 39,20 | 39,32 | 38,78 | 39,02 | -0,66% | 241.822,00 |
| 23.01.2026 | 39,30 | 39,44 | 38,90 | 39,28 | -0,05% | 339.919,00 |
| 22.01.2026 | 38,20 | 39,46 | 38,20 | 39,30 | 3,91% | 414.435,00 |
| 21.01.2026 | 36,94 | 37,82 | 36,70 | 37,82 | 2,27% | 230.553,00 |
| 20.01.2026 | 37,12 | 37,26 | 36,50 | 36,98 | -1,39% | 348.051,00 |
| 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% | 501.418,00 |
| 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% | 378.406,00 |
| 13.01.2026 | 39,62 | 39,80 | 39,02 | 39,68 | 0,35% | 271.139,00 |
| 12.01.2026 | 40,00 | 40,14 | 39,34 | 39,54 | -1,15% | 284.910,00 |
| 09.01.2026 | 38,76 | 40,00 | 38,64 | 40,00 | 3,15% | 514.647,00 |
| 08.01.2026 | 39,14 | 39,50 | 38,52 | 38,78 | -1,17% | 615.122,00 |
| 07.01.2026 | 37,64 | 39,24 | 37,64 | 39,24 | 4,00% | 903.122,00 |
| 06.01.2026 | 37,67 | 37,77 | 37,54 | 37,73 | 0,61% | - |
| 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% | 315.542,00 |
| 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% | 191.488,00 |
| 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% | 312.868,00 |
| 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% | 261.384,00 |
| 24.11.2025 | 35,58 | 36,34 | 35,58 | 36,34 | 2,31% | 459.857,00 |
| 21.11.2025 | 35,20 | 35,58 | 34,90 | 35,52 | -0,06% | 485.187,00 |
| 20.11.2025 | 36,20 | 36,30 | 35,20 | 35,54 | -0,17% | 396.861,00 |
| 19.11.2025 | 35,20 | 35,90 | 35,00 | 35,60 | 0,28% | 348.896,00 |
| 18.11.2025 | 35,70 | 35,98 | 35,38 | 35,50 | -2,37% | 745.462,00 |
| 17.11.2025 | 36,70 | 36,70 | 36,18 | 36,36 | -1,14% | 391.957,00 |
| 14.11.2025 | 36,74 | 36,78 | 36,20 | 36,78 | -0,33% | 260.038,00 |
| 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% | 301.575,00 |
| 07.11.2025 | 36,78 | 37,08 | 35,80 | 36,16 | -2,01% | 375.840,00 |
| 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% | 352.559,00 |
| 27.10.2025 | 38,96 | 39,86 | 38,76 | 39,50 | 1,91% | 412.447,00 |
| 24.10.2025 | 38,72 | 39,18 | 38,40 | 38,76 | 0,36% | 368.577,00 |
| 23.10.2025 | 38,24 | 38,64 | 38,02 | 38,62 | 1,10% | 603.846,00 |
| 22.10.2025 | 37,54 | 38,58 | 37,40 | 38,20 | 1,60% | 727.217,00 |
| 21.10.2025 | 38,42 | 38,42 | 36,40 | 37,60 | -4,03% | 2.549.795,00 |
| 20.10.2025 | 38,76 | 39,18 | 38,40 | 39,18 | 1,14% | 498.813,00 |
| 17.10.2025 | 38,90 | 39,12 | 37,70 | 38,74 | -0,92% | 537.765,00 |
| 16.10.2025 | 38,10 | 39,24 | 38,06 | 39,10 | 2,57% | 431.898,00 |
| 15.10.2025 | 38,22 | 38,58 | 38,02 | 38,12 | 0,32% | 321.804,00 |
| 14.10.2025 | 38,50 | 38,50 | 37,70 | 38,00 | -1,61% | 326.948,00 |
| 13.10.2025 | 38,62 | 38,76 | 38,34 | 38,62 | 0,26% | 257.077,00 |
| 10.10.2025 | 39,54 | 39,86 | 38,50 | 38,52 | -2,63% | 378.757,00 |
| 09.10.2025 | 39,14 | 39,58 | 39,04 | 39,56 | 1,12% | 383.557,00 |
| 08.10.2025 | 38,74 | 39,32 | 38,60 | 39,12 | 1,03% | 405.637,00 |
| 07.10.2025 | 38,62 | 39,08 | 38,58 | 38,72 | 0,52% | 407.369,00 |
| 06.10.2025 | 38,26 | 38,60 | 38,04 | 38,52 | 0,57% | 420.291,00 |
| 03.10.2025 | 37,58 | 38,66 | 37,58 | 38,30 | 2,13% | 613.172,00 |
| 02.10.2025 | 36,90 | 37,70 | 36,90 | 37,50 | 1,74% | 569.619,00 |
| 01.10.2025 | 36,74 | 37,20 | 36,54 | 36,86 | 0,00% | 624.152,00 |
| 30.09.2025 | 36,30 | 37,04 | 36,08 | 36,86 | 1,60% | 676.808,00 |
| 29.09.2025 | 35,88 | 36,32 | 35,84 | 36,28 | 1,11% | 360.821,00 |
| 26.09.2025 | 35,48 | 35,88 | 35,44 | 35,88 | 1,18% | 483.050,00 |
| 25.09.2025 | 35,30 | 35,56 | 35,10 | 35,46 | 0,40% | 256.418,00 |
| 24.09.2025 | 36,38 | 36,38 | 35,28 | 35,32 | -2,97% | 333.457,00 |
| 23.09.2025 | 35,74 | 36,60 | 35,74 | 36,40 | 1,85% | 421.140,00 |
| 22.09.2025 | 36,22 | 36,22 | 35,50 | 35,74 | -1,16% | 327.642,00 |
| 19.09.2025 | 35,94 | 36,40 | 35,86 | 36,16 | 0,72% | 908.953,00 |
| 18.09.2025 | 35,64 | 36,06 | 35,64 | 35,90 | 1,01% | 295.269,00 |
| 17.09.2025 | 35,32 | 35,72 | 35,32 | 35,54 | 0,62% | 175.393,00 |
| 16.09.2025 | 36,06 | 36,34 | 35,26 | 35,32 | -2,00% | 382.496,00 |
| 15.09.2025 | 35,70 | 36,36 | 35,68 | 36,04 | 1,29% | 476.927,00 |
| 12.09.2025 | 35,60 | 35,90 | 35,38 | 35,58 | 0,28% | 250.761,00 |
| 11.09.2025 | 35,38 | 35,58 | 35,22 | 35,48 | 0,28% | 280.849,00 |
| 10.09.2025 | 35,68 | 35,98 | 35,30 | 35,38 | -0,56% | 305.672,00 |
| 09.09.2025 | 35,50 | 35,70 | 35,40 | 35,58 | 0,23% | 301.032,00 |
| 08.09.2025 | 34,98 | 35,50 | 34,98 | 35,50 | 1,54% | 350.568,00 |
| 05.09.2025 | 34,74 | 35,30 | 34,74 | 34,96 | 0,69% | 286.219,00 |
| 04.09.2025 | 34,58 | 34,80 | 34,44 | 34,72 | 0,40% | 271.988,00 |
| 03.09.2025 | 34,68 | 34,90 | 34,48 | 34,58 | 0,58% | 306.424,00 |
| 02.09.2025 | 35,34 | 35,58 | 34,38 | 34,38 | -2,55% | 596.562,00 |