34,702SEK
0,35%
Echtzeit-Aktienkurs RATOS B FRIA SK 2,083
Bid:
Ask:
Aktienkurse zur RATOS B FRIA SK 2,083 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2025 | 35,30 | 35,34 | 34,80 | 35,28 | 0,17% | 366.074,00 |
| 29.08.2025 | 35,42 | 35,58 | 35,12 | 35,22 | -0,68% | 385.335,00 |
| 28.08.2025 | 36,22 | 36,62 | 35,32 | 35,46 | -1,61% | 495.238,00 |
| 27.08.2025 | 35,74 | 36,22 | 35,46 | 36,04 | 0,84% | 902.029,00 |
| 26.08.2025 | 36,18 | 36,18 | 35,68 | 35,74 | -1,43% | 490.182,00 |
| 25.08.2025 | 36,28 | 36,54 | 36,10 | 36,26 | -0,06% | 502.209,00 |
| 22.08.2025 | 36,02 | 36,48 | 35,80 | 36,28 | 1,00% | 793.347,00 |
| 21.08.2025 | 35,42 | 36,44 | 35,04 | 35,92 | 1,70% | 1.528.838,00 |
| 20.08.2025 | 35,16 | 35,48 | 35,04 | 35,32 | 0,06% | 180.786,00 |
| 19.08.2025 | 34,70 | 35,44 | 34,70 | 35,30 | 1,85% | 331.700,00 |
| 18.08.2025 | 35,28 | 35,38 | 34,58 | 34,66 | -1,76% | 311.548,00 |
| 15.08.2025 | 35,08 | 35,52 | 35,08 | 35,28 | 0,57% | 289.442,00 |
| 14.08.2025 | 35,18 | 35,26 | 34,82 | 35,08 | -0,57% | 373.053,00 |
| 13.08.2025 | 35,48 | 35,50 | 35,02 | 35,28 | 0,06% | 425.107,00 |
| 12.08.2025 | 35,40 | 35,72 | 35,22 | 35,26 | -0,28% | 303.153,00 |
| 11.08.2025 | 35,78 | 35,90 | 35,30 | 35,36 | -1,17% | 439.177,00 |
| 08.08.2025 | 36,00 | 36,00 | 35,52 | 35,78 | 0,00% | 255.310,00 |
| 07.08.2025 | 35,20 | 36,12 | 35,20 | 35,78 | 1,13% | 405.941,00 |
| 06.08.2025 | 35,32 | 35,76 | 35,30 | 35,38 | 0,63% | 488.080,00 |
| 05.08.2025 | 35,24 | 35,58 | 34,86 | 35,16 | 0,00% | 538.242,00 |
| 04.08.2025 | 34,32 | 35,16 | 34,32 | 35,16 | 2,27% | 367.502,00 |
| 01.08.2025 | 34,50 | 34,66 | 34,02 | 34,38 | -1,04% | 782.941,00 |
| 31.07.2025 | 34,56 | 35,00 | 34,52 | 34,74 | 0,64% | 556.016,00 |
| 30.07.2025 | 35,16 | 35,52 | 34,44 | 34,52 | -4,11% | 697.382,00 |
| 29.07.2025 | 35,10 | 36,00 | 35,04 | 36,00 | 2,68% | 362.726,00 |
| 28.07.2025 | 35,94 | 36,40 | 34,90 | 35,06 | -1,68% | 646.725,00 |
| 25.07.2025 | 35,10 | 36,12 | 34,84 | 35,66 | 1,89% | 1.068.946,00 |
| 24.07.2025 | 35,32 | 35,50 | 34,76 | 35,00 | 0,00% | 423.913,00 |
| 23.07.2025 | 35,00 | 35,42 | 34,84 | 35,00 | 0,63% | 467.360,00 |
| 22.07.2025 | 34,86 | 35,54 | 34,76 | 34,78 | 0,00% | 506.178,00 |
| 21.07.2025 | 34,92 | 35,44 | 34,50 | 34,78 | -0,63% | 702.474,00 |
| 18.07.2025 | 35,00 | 35,36 | 34,64 | 35,00 | 0,00% | 987.680,00 |
| 17.07.2025 | 37,52 | 37,52 | 34,50 | 35,00 | -8,38% | 3.471.983,00 |
| 16.07.2025 | 37,94 | 38,74 | 37,66 | 38,20 | 0,42% | 480.896,00 |
| 15.07.2025 | 38,26 | 38,56 | 38,02 | 38,04 | -0,58% | 507.886,00 |
| 14.07.2025 | 38,30 | 38,54 | 38,18 | 38,26 | -1,09% | 283.480,00 |
| 11.07.2025 | 38,88 | 38,96 | 38,60 | 38,68 | -0,62% | 316.802,00 |
| 10.07.2025 | 38,36 | 39,20 | 38,36 | 38,92 | 1,46% | 409.179,00 |
| 09.07.2025 | 38,82 | 38,92 | 38,32 | 38,36 | -1,18% | 319.909,00 |
| 08.07.2025 | 39,00 | 39,02 | 38,08 | 38,82 | -0,41% | 577.096,00 |
| 07.07.2025 | 38,64 | 39,10 | 38,40 | 38,98 | 0,88% | 499.382,00 |
| 04.07.2025 | 38,88 | 38,88 | 38,44 | 38,64 | -0,67% | 512.121,00 |
| 03.07.2025 | 39,42 | 39,60 | 38,64 | 38,90 | -1,32% | 760.570,00 |
| 02.07.2025 | 40,12 | 40,12 | 38,60 | 39,42 | -1,15% | 631.428,00 |
| 01.07.2025 | 40,12 | 40,12 | 39,42 | 39,88 | -0,60% | 423.584,00 |
| 30.06.2025 | 40,22 | 40,44 | 39,94 | 40,12 | -0,05% | 458.428,00 |
| 27.06.2025 | 39,72 | 40,22 | 39,72 | 40,14 | 1,57% | 427.668,00 |
| 26.06.2025 | 39,56 | 40,06 | 39,22 | 39,52 | -0,10% | 245.437,00 |
| 25.06.2025 | 39,68 | 40,26 | 39,48 | 39,56 | -0,05% | 241.048,00 |
| 24.06.2025 | 40,16 | 40,42 | 39,58 | 39,58 | 0,97% | 264.171,00 |
| 23.06.2025 | 39,56 | 39,96 | 38,86 | 39,20 | -2,66% | 285.926,00 |
| 20.06.2025 | 39,83 | 40,28 | 39,80 | 40,27 | 2,11% | - |
| 19.06.2025 | 39,26 | 39,74 | 39,14 | 39,44 | -0,60% | 485.641,00 |
| 18.06.2025 | 40,06 | 40,20 | 38,90 | 39,68 | -0,85% | 378.169,00 |
| 17.06.2025 | 40,06 | 40,34 | 39,76 | 40,02 | -0,45% | 255.961,00 |
| 16.06.2025 | 39,50 | 40,34 | 39,44 | 40,20 | 1,46% | 268.912,00 |
| 13.06.2025 | 40,06 | 40,26 | 39,50 | 39,62 | -2,41% | 399.413,00 |
| 12.06.2025 | 41,16 | 41,16 | 40,52 | 40,60 | -1,36% | 277.329,00 |
| 11.06.2025 | 41,18 | 41,50 | 40,98 | 41,16 | 0,00% | 538.509,00 |
| 10.06.2025 | 40,96 | 41,20 | 40,60 | 41,16 | 0,78% | 349.267,00 |
| 09.06.2025 | 40,10 | 41,10 | 40,10 | 40,84 | 1,60% | 495.759,00 |
| 06.06.2025 | 39,97 | 40,26 | 39,92 | 40,20 | 0,50% | - |
| 05.06.2025 | 39,68 | 40,50 | 39,64 | 40,00 | 1,01% | 565.607,00 |
| 04.06.2025 | 38,88 | 39,80 | 38,88 | 39,60 | 2,06% | 501.875,00 |
| 03.06.2025 | 38,58 | 38,88 | 38,24 | 38,80 | 0,83% | 237.930,00 |
| 02.06.2025 | 38,50 | 38,76 | 38,10 | 38,48 | -0,41% | 358.168,00 |
| 30.05.2025 | 38,82 | 39,22 | 38,50 | 38,64 | 0,26% | 626.475,00 |
| 29.05.2025 | 39,11 | 39,13 | 38,48 | 38,54 | -0,72% | - |
| 28.05.2025 | 38,88 | 39,10 | 38,52 | 38,82 | -0,21% | 160.746,00 |
| 27.05.2025 | 38,92 | 39,50 | 38,72 | 38,90 | 0,00% | 702.198,00 |
| 26.05.2025 | 38,36 | 39,74 | 38,36 | 38,90 | 3,73% | 569.413,00 |
| 23.05.2025 | 37,72 | 38,44 | 36,70 | 37,50 | -0,58% | 391.352,00 |
| 22.05.2025 | 38,86 | 38,86 | 37,64 | 37,72 | -3,08% | 501.458,00 |
| 21.05.2025 | 39,00 | 39,38 | 38,26 | 38,92 | -0,21% | 460.712,00 |
| 20.05.2025 | 39,00 | 39,16 | 38,58 | 39,00 | 0,05% | 539.501,00 |
| 19.05.2025 | 38,70 | 39,14 | 38,30 | 38,98 | 0,31% | 614.084,00 |
| 16.05.2025 | 39,06 | 39,34 | 38,62 | 38,86 | -0,61% | 598.626,00 |
| 15.05.2025 | 38,50 | 39,18 | 38,48 | 39,10 | 0,93% | 510.306,00 |
| 14.05.2025 | 39,06 | 39,56 | 38,56 | 38,74 | -0,72% | 514.996,00 |
| 13.05.2025 | 38,94 | 39,32 | 38,62 | 39,02 | 0,31% | 476.203,00 |
| 12.05.2025 | 37,84 | 39,26 | 37,84 | 38,90 | 3,35% | 738.060,00 |
| 09.05.2025 | 37,30 | 37,80 | 37,24 | 37,64 | 1,07% | 411.727,00 |
| 08.05.2025 | 36,62 | 37,62 | 36,16 | 37,24 | 2,03% | 573.361,00 |
| 07.05.2025 | 36,10 | 36,60 | 35,56 | 36,50 | 1,22% | 669.600,00 |
| 06.05.2025 | 35,64 | 36,16 | 35,28 | 36,06 | 1,46% | 1.053.142,00 |
| 05.05.2025 | 34,68 | 35,94 | 34,48 | 35,54 | 7,57% | 1.651.335,00 |
| 02.05.2025 | 32,84 | 33,40 | 32,54 | 33,04 | 0,61% | 457.276,00 |
| 30.04.2025 | 32,00 | 32,84 | 31,90 | 32,84 | 2,82% | 290.774,00 |
| 29.04.2025 | 32,12 | 32,50 | 31,86 | 31,94 | -0,50% | 348.370,00 |
| 28.04.2025 | 32,08 | 32,56 | 32,04 | 32,10 | 0,19% | 546.058,00 |
| 25.04.2025 | 31,18 | 32,14 | 31,18 | 32,04 | 3,35% | 497.132,00 |
| 24.04.2025 | 30,64 | 31,14 | 30,36 | 31,00 | 1,17% | 284.457,00 |
| 23.04.2025 | 31,32 | 31,52 | 30,56 | 30,64 | 1,32% | 583.958,00 |
| 22.04.2025 | 30,00 | 30,30 | 29,22 | 30,24 | 2,16% | 390.492,00 |
| 17.04.2025 | 30,02 | 30,06 | 29,48 | 29,60 | -1,20% | 265.723,00 |
| 16.04.2025 | 30,14 | 30,18 | 29,60 | 29,96 | -1,32% | 615.890,00 |
| 15.04.2025 | 28,92 | 30,50 | 28,92 | 30,36 | 4,91% | 732.808,00 |