38,738SEK
1,94%
Echtzeit-Aktienkurs Ratos AB
Bid:
Ask:
Aktienkurse zur Ratos AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 38,09 | 38,69 | 37,96 | 38,69 | 1,82% | - |
| 10.05.2024 | 38,22 | 38,46 | 37,70 | 38,00 | -0,81% | 412.572,00 |
| 09.05.2024 | 38,32 | 38,33 | 38,31 | 38,31 | 0,18% | - |
| 08.05.2024 | 38,60 | 38,84 | 38,08 | 38,24 | -0,98% | 270.614,00 |
| 07.05.2024 | 38,40 | 38,64 | 38,14 | 38,62 | 1,26% | 330.132,00 |
| 06.05.2024 | 37,62 | 38,18 | 37,50 | 38,14 | 1,38% | 288.847,00 |
| 03.05.2024 | 37,26 | 38,00 | 36,84 | 37,62 | 0,86% | 256.074,00 |
| 02.05.2024 | 38,60 | 38,86 | 36,82 | 37,30 | -3,37% | 660.453,00 |
| 30.04.2024 | 38,30 | 38,88 | 37,64 | 38,60 | 0,78% | 897.742,00 |
| 29.04.2024 | 36,86 | 38,80 | 36,40 | 38,30 | 8,31% | 1.393.186,00 |
| 26.04.2024 | 34,84 | 35,50 | 34,84 | 35,36 | 1,49% | 426.040,00 |
| 25.04.2024 | 35,32 | 35,68 | 34,62 | 34,84 | -1,36% | 380.369,00 |
| 24.04.2024 | 36,00 | 36,00 | 35,30 | 35,32 | -1,67% | 303.966,00 |
| 23.04.2024 | 34,84 | 35,92 | 34,76 | 35,92 | 3,46% | 509.711,00 |
| 22.04.2024 | 34,64 | 35,06 | 34,42 | 34,72 | 0,40% | 303.134,00 |
| 19.04.2024 | 34,50 | 34,72 | 33,86 | 34,58 | -0,80% | 388.783,00 |
| 18.04.2024 | 34,10 | 35,26 | 33,98 | 34,86 | 3,38% | 540.291,00 |
| 17.04.2024 | 33,64 | 34,16 | 33,62 | 33,72 | 0,24% | 290.483,00 |
| 16.04.2024 | 34,28 | 34,40 | 33,52 | 33,64 | -2,49% | 626.543,00 |
| 15.04.2024 | 34,36 | 34,98 | 34,26 | 34,50 | 0,41% | 416.508,00 |
| 12.04.2024 | 35,26 | 35,98 | 34,32 | 34,36 | -2,05% | 598.399,00 |
| 11.04.2024 | 34,74 | 35,08 | 34,46 | 35,08 | 0,98% | 373.052,00 |
| 10.04.2024 | 34,60 | 35,80 | 34,58 | 34,74 | 1,40% | 585.433,00 |
| 09.04.2024 | 34,50 | 34,60 | 34,24 | 34,26 | -0,70% | 303.871,00 |
| 08.04.2024 | 34,36 | 34,58 | 34,00 | 34,50 | 0,41% | 403.476,00 |
| 05.04.2024 | 34,30 | 34,56 | 34,16 | 34,36 | -0,81% | 369.415,00 |
| 04.04.2024 | 34,26 | 34,86 | 34,24 | 34,64 | 1,11% | 447.666,00 |
| 03.04.2024 | 34,10 | 34,44 | 33,74 | 34,26 | 0,47% | 497.201,00 |
| 02.04.2024 | 35,18 | 35,28 | 34,06 | 34,10 | -3,07% | 644.459,00 |
| 28.03.2024 | 34,66 | 35,30 | 34,62 | 35,18 | 2,39% | 299.303,00 |
| 27.03.2024 | 34,02 | 34,72 | 34,02 | 34,36 | -2,11% | 573.441,00 |
| 26.03.2024 | 35,28 | 35,42 | 34,84 | 35,10 | -0,51% | 392.868,00 |
| 25.03.2024 | 34,70 | 35,60 | 34,60 | 35,28 | 1,32% | 493.259,00 |
| 22.03.2024 | 34,76 | 35,42 | 34,76 | 34,82 | 0,17% | 415.660,00 |
| 21.03.2024 | 34,52 | 35,12 | 34,42 | 34,76 | 1,46% | 443.413,00 |
| 20.03.2024 | 33,90 | 34,26 | 33,40 | 34,26 | 0,82% | 336.818,00 |
| 19.03.2024 | 34,16 | 34,16 | 33,50 | 33,98 | -0,53% | 417.905,00 |
| 18.03.2024 | 34,52 | 34,66 | 34,08 | 34,16 | -0,23% | 414.849,00 |
| 15.03.2024 | 34,44 | 34,70 | 34,10 | 34,24 | -0,58% | 1.229.991,00 |
| 14.03.2024 | 34,66 | 35,38 | 34,42 | 34,44 | -0,52% | 332.551,00 |
| 13.03.2024 | 35,00 | 35,18 | 34,36 | 34,62 | -1,03% | 343.222,00 |
| 12.03.2024 | 34,60 | 35,12 | 34,10 | 34,98 | 0,75% | 369.578,00 |
| 11.03.2024 | 33,94 | 34,78 | 33,76 | 34,72 | 2,12% | 373.335,00 |
| 08.03.2024 | 34,04 | 34,42 | 33,90 | 34,00 | -0,12% | 415.376,00 |
| 07.03.2024 | 33,86 | 34,32 | 33,10 | 34,04 | 0,41% | 528.667,00 |
| 06.03.2024 | 34,02 | 34,24 | 33,88 | 33,90 | -0,24% | 261.163,00 |
| 05.03.2024 | 34,56 | 34,60 | 33,98 | 33,98 | -1,68% | 319.664,00 |
| 04.03.2024 | 34,94 | 35,06 | 34,30 | 34,56 | -1,09% | 432.269,00 |
| 01.03.2024 | 34,74 | 35,58 | 34,74 | 34,94 | 0,98% | 522.260,00 |
| 29.02.2024 | 34,18 | 34,70 | 34,00 | 34,60 | 1,23% | 524.287,00 |
| 28.02.2024 | 34,10 | 34,38 | 33,92 | 34,18 | 0,23% | 323.701,00 |
| 27.02.2024 | 34,02 | 34,32 | 33,70 | 34,10 | 0,24% | 403.989,00 |
| 26.02.2024 | 34,20 | 34,24 | 33,80 | 34,02 | -0,64% | 285.708,00 |
| 23.02.2024 | 33,70 | 34,30 | 33,54 | 34,24 | 1,60% | 313.119,00 |
| 22.02.2024 | 34,40 | 34,60 | 33,48 | 33,70 | -1,69% | 471.166,00 |
| 21.02.2024 | 34,28 | 34,38 | 34,00 | 34,28 | -0,06% | 353.105,00 |
| 20.02.2024 | 34,50 | 34,70 | 34,04 | 34,30 | -1,44% | 451.947,00 |
| 19.02.2024 | 34,20 | 34,86 | 34,08 | 34,80 | 1,10% | 385.046,00 |
| 16.02.2024 | 33,52 | 34,80 | 33,08 | 34,42 | 2,68% | 922.492,00 |
| 15.02.2024 | 35,22 | 35,28 | 33,22 | 33,52 | -4,83% | 1.053.220,00 |
| 14.02.2024 | 35,60 | 36,00 | 35,00 | 35,22 | -1,23% | 556.982,00 |
| 13.02.2024 | 37,48 | 37,48 | 35,30 | 35,66 | -4,35% | 926.537,00 |
| 12.02.2024 | 34,30 | 37,68 | 34,22 | 37,28 | 9,33% | 2.174.785,00 |
| 09.02.2024 | 34,30 | 34,44 | 33,80 | 34,10 | -0,58% | 426.957,00 |
| 08.02.2024 | 33,64 | 34,58 | 33,64 | 34,30 | 1,96% | 480.076,00 |
| 07.02.2024 | 33,84 | 34,14 | 33,50 | 33,64 | -0,59% | 388.275,00 |
| 06.02.2024 | 33,50 | 34,00 | 33,20 | 33,84 | 1,08% | 359.114,00 |
| 05.02.2024 | 34,40 | 34,50 | 33,40 | 33,48 | -2,67% | 277.669,00 |
| 02.02.2024 | 34,50 | 35,00 | 34,34 | 34,40 | 0,35% | 476.144,00 |
| 01.02.2024 | 34,24 | 34,58 | 33,84 | 34,28 | -0,58% | 265.256,00 |
| 31.01.2024 | 33,90 | 34,66 | 33,76 | 34,48 | 1,59% | 526.567,00 |
| 30.01.2024 | 34,74 | 35,14 | 33,80 | 33,94 | -1,16% | 372.782,00 |
| 29.01.2024 | 34,32 | 34,62 | 33,72 | 34,34 | 0,06% | 341.286,00 |
| 26.01.2024 | 33,40 | 34,48 | 33,04 | 34,32 | 2,75% | 584.833,00 |
| 25.01.2024 | 32,78 | 33,42 | 32,78 | 33,40 | 0,97% | 577.639,00 |
| 24.01.2024 | 33,50 | 33,72 | 32,92 | 33,08 | -0,12% | 578.819,00 |
| 23.01.2024 | 32,06 | 33,46 | 32,00 | 33,12 | 3,56% | 884.978,00 |
| 22.01.2024 | 32,30 | 32,58 | 31,38 | 31,98 | 3,23% | 1.606.177,00 |
| 19.01.2024 | 34,06 | 34,12 | 30,80 | 30,98 | -10,41% | 3.073.830,00 |
| 18.01.2024 | 34,28 | 34,78 | 34,00 | 34,58 | 1,29% | 271.005,00 |
| 17.01.2024 | 34,40 | 34,46 | 33,70 | 34,14 | -2,07% | 338.505,00 |
| 16.01.2024 | 35,00 | 35,48 | 34,66 | 34,86 | -0,74% | 388.274,00 |
| 15.01.2024 | 35,70 | 35,90 | 35,06 | 35,12 | -0,79% | 497.984,00 |
| 12.01.2024 | 34,66 | 35,56 | 34,60 | 35,40 | 2,14% | 282.206,00 |
| 11.01.2024 | 35,32 | 35,54 | 34,66 | 34,66 | -1,14% | 291.565,00 |
| 10.01.2024 | 35,40 | 35,50 | 34,84 | 35,06 | -0,96% | 412.708,00 |
| 09.01.2024 | 35,84 | 35,94 | 35,30 | 35,40 | -1,23% | 388.095,00 |
| 08.01.2024 | 34,62 | 35,84 | 34,40 | 35,84 | 3,46% | 486.655,00 |
| 05.01.2024 | 35,16 | 35,16 | 34,44 | 34,64 | -1,65% | 203.642,00 |
| 04.01.2024 | 35,12 | 35,64 | 34,96 | 35,22 | 0,28% | 495.498,00 |
| 03.01.2024 | 36,08 | 36,12 | 34,90 | 35,12 | -2,66% | 373.518,00 |
| 02.01.2024 | 36,08 | 36,42 | 35,74 | 36,08 | 0,00% | 373.894,00 |
| 29.12.2023 | 36,20 | 36,36 | 36,00 | 36,08 | -0,77% | 279.470,00 |
| 28.12.2023 | 36,16 | 36,36 | 35,86 | 36,36 | 0,55% | 210.241,00 |
| 27.12.2023 | 35,90 | 36,38 | 35,90 | 36,16 | 0,72% | 326.247,00 |
| 22.12.2023 | 35,40 | 35,92 | 35,40 | 35,90 | 0,90% | 197.000,00 |
| 21.12.2023 | 35,50 | 35,72 | 35,16 | 35,58 | -0,67% | 307.080,00 |
| 20.12.2023 | 36,30 | 36,34 | 35,52 | 35,82 | -1,43% | 418.139,00 |
| 19.12.2023 | 35,02 | 36,44 | 35,00 | 36,34 | 3,77% | 735.856,00 |
| 18.12.2023 | 34,80 | 35,34 | 34,46 | 35,02 | 0,40% | 349.527,00 |