34,012SEK
4,20%
Echtzeit-Aktienkurs Ratos AB
Bid:
Ask:
Aktienkurse zur Ratos AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,12 | 33,81 | 33,12 | 33,57 | 2,85% | - |
| 08.07.2026 | 33,30 | 33,30 | 32,64 | 32,64 | -2,74% | 311.247,00 |
| 07.07.2026 | 33,56 | 33,94 | 33,38 | 33,56 | -0,30% | 200.176,00 |
| 06.07.2026 | 34,12 | 34,28 | 33,58 | 33,66 | -1,29% | 247.940,00 |
| 03.07.2026 | 33,62 | 34,50 | 33,62 | 34,10 | 1,55% | 232.743,00 |
| 02.07.2026 | 33,50 | 33,84 | 33,06 | 33,58 | 0,24% | 324.566,00 |
| 01.07.2026 | 33,16 | 33,56 | 32,98 | 33,50 | 0,78% | 269.141,00 |
| 30.06.2026 | 33,06 | 33,54 | 32,92 | 33,24 | 0,30% | 284.756,00 |
| 29.06.2026 | 33,20 | 33,44 | 33,00 | 33,14 | -0,18% | 214.086,00 |
| 26.06.2026 | 33,42 | 33,50 | 32,88 | 33,20 | -1,31% | 173.922,00 |
| 25.06.2026 | 33,34 | 33,80 | 33,34 | 33,64 | 0,84% | 306.359,00 |
| 24.06.2026 | 33,02 | 33,38 | 32,94 | 33,36 | 1,03% | 308.519,00 |
| 23.06.2026 | 32,74 | 33,30 | 32,40 | 33,02 | 0,12% | 213.305,00 |
| 22.06.2026 | 32,86 | 32,98 | 32,44 | 32,98 | 0,33% | 219.614,00 |
| 19.06.2026 | 32,80 | 32,88 | 32,80 | 32,87 | 0,03% | - |
| 18.06.2026 | 33,28 | 33,30 | 32,56 | 32,86 | -1,38% | 499.836,00 |
| 17.06.2026 | 33,68 | 33,68 | 33,08 | 33,32 | -1,24% | 369.210,00 |
| 16.06.2026 | 33,94 | 34,20 | 33,50 | 33,74 | -0,59% | 315.552,00 |
| 15.06.2026 | 34,98 | 35,30 | 33,88 | 33,94 | -1,22% | 446.682,00 |
| 12.06.2026 | 34,60 | 34,78 | 34,06 | 34,36 | 1,84% | 357.138,00 |
| 11.06.2026 | 33,88 | 34,06 | 33,40 | 33,74 | -0,53% | 345.051,00 |
| 10.06.2026 | 33,70 | 34,10 | 33,50 | 33,92 | 0,65% | 275.429,00 |
| 09.06.2026 | 33,96 | 34,28 | 33,70 | 33,70 | -0,82% | 216.527,00 |
| 08.06.2026 | 33,62 | 34,18 | 33,54 | 33,98 | -0,29% | 203.882,00 |
| 05.06.2026 | 34,00 | 34,62 | 33,98 | 34,08 | -0,12% | 546.842,00 |
| 04.06.2026 | 33,62 | 34,22 | 33,62 | 34,12 | 1,31% | 220.043,00 |
| 03.06.2026 | 34,02 | 34,04 | 33,54 | 33,68 | -1,29% | 248.904,00 |
| 02.06.2026 | 33,84 | 34,36 | 33,82 | 34,12 | 0,65% | 360.722,00 |
| 01.06.2026 | 34,64 | 34,64 | 33,70 | 33,90 | -2,53% | 348.198,00 |
| 29.05.2026 | 35,18 | 35,32 | 34,64 | 34,78 | -1,14% | 524.089,00 |
| 28.05.2026 | 35,36 | 35,36 | 34,86 | 35,18 | -0,51% | 215.905,00 |
| 27.05.2026 | 35,44 | 35,90 | 35,32 | 35,36 | -0,28% | 313.684,00 |
| 26.05.2026 | 35,80 | 35,80 | 35,30 | 35,46 | -0,78% | 260.119,00 |
| 25.05.2026 | 35,48 | 35,90 | 35,48 | 35,74 | 1,53% | 306.588,00 |
| 22.05.2026 | 34,92 | 35,20 | 34,72 | 35,20 | 1,68% | 444.918,00 |
| 21.05.2026 | 34,40 | 34,82 | 34,20 | 34,62 | 0,70% | 433.523,00 |
| 20.05.2026 | 33,96 | 34,64 | 33,64 | 34,38 | 1,06% | 286.847,00 |
| 19.05.2026 | 33,40 | 34,22 | 33,40 | 34,02 | 1,86% | 339.823,00 |
| 18.05.2026 | 32,70 | 33,60 | 32,20 | 33,40 | 1,21% | 472.587,00 |
| 15.05.2026 | 33,20 | 33,30 | 32,60 | 33,00 | -1,77% | 349.205,00 |
| 14.05.2026 | 33,43 | 33,65 | 33,32 | 33,59 | 1,98% | - |
| 13.05.2026 | 32,82 | 33,10 | 32,58 | 32,94 | 1,60% | 505.329,00 |
| 12.05.2026 | 32,70 | 33,02 | 32,42 | 32,42 | -1,34% | 449.796,00 |
| 11.05.2026 | 33,00 | 33,16 | 32,76 | 32,86 | -0,42% | 329.969,00 |
| 08.05.2026 | 33,28 | 33,40 | 32,94 | 33,00 | -0,84% | 400.025,00 |
| 07.05.2026 | 32,96 | 33,68 | 32,96 | 33,28 | 1,28% | 842.550,00 |
| 06.05.2026 | 32,42 | 33,28 | 32,08 | 32,86 | 2,56% | 645.995,00 |
| 05.05.2026 | 31,92 | 32,72 | 31,76 | 32,04 | 0,38% | 503.366,00 |
| 04.05.2026 | 33,00 | 33,86 | 31,92 | 31,92 | -2,27% | 806.910,00 |
| 30.04.2026 | 32,50 | 32,88 | 32,40 | 32,66 | 0,00% | 141.647,00 |
| 29.04.2026 | 32,84 | 33,10 | 32,66 | 32,66 | -0,06% | 173.471,00 |
| 28.04.2026 | 32,86 | 33,02 | 32,58 | 32,68 | -0,55% | 597.488,00 |
| 27.04.2026 | 33,50 | 33,66 | 32,70 | 32,86 | -2,09% | 348.164,00 |
| 24.04.2026 | 33,80 | 34,20 | 33,30 | 33,56 | -0,77% | 483.078,00 |
| 23.04.2026 | 34,54 | 34,74 | 33,82 | 33,82 | -4,73% | 850.964,00 |
| 22.04.2026 | 35,92 | 35,96 | 35,50 | 35,50 | -1,00% | 180.211,00 |
| 21.04.2026 | 35,90 | 36,16 | 35,74 | 35,86 | 0,50% | 270.730,00 |
| 20.04.2026 | 35,46 | 35,92 | 35,44 | 35,68 | -1,16% | 203.806,00 |
| 17.04.2026 | 35,06 | 36,10 | 35,04 | 36,10 | 2,97% | 315.053,00 |
| 16.04.2026 | 34,82 | 35,34 | 34,82 | 35,06 | 0,75% | 243.245,00 |
| 15.04.2026 | 34,68 | 34,90 | 34,52 | 34,80 | 0,81% | 238.892,00 |
| 14.04.2026 | 34,30 | 34,74 | 34,30 | 34,52 | 0,58% | 297.900,00 |
| 13.04.2026 | 34,00 | 34,40 | 33,64 | 34,32 | 0,29% | 240.377,00 |
| 10.04.2026 | 33,46 | 34,50 | 33,46 | 34,22 | 2,15% | 318.074,00 |
| 09.04.2026 | 33,62 | 33,68 | 33,22 | 33,50 | 0,00% | 294.432,00 |
| 08.04.2026 | 33,64 | 34,26 | 33,46 | 33,50 | 3,01% | 503.726,00 |
| 07.04.2026 | 32,62 | 33,48 | 32,40 | 32,52 | -0,25% | 317.499,00 |
| 02.04.2026 | 32,70 | 32,84 | 32,52 | 32,60 | -1,75% | 167.994,00 |
| 01.04.2026 | 32,90 | 33,68 | 32,90 | 33,18 | 2,98% | 327.535,00 |
| 31.03.2026 | 31,90 | 32,66 | 31,90 | 32,22 | 1,58% | 291.702,00 |
| 30.03.2026 | 31,52 | 31,88 | 31,12 | 31,72 | -0,13% | 321.062,00 |
| 27.03.2026 | 32,30 | 32,44 | 31,68 | 31,76 | -1,49% | 354.354,00 |
| 26.03.2026 | 32,00 | 32,60 | 31,82 | 32,24 | -3,36% | 366.035,00 |
| 25.03.2026 | 33,76 | 34,10 | 33,24 | 33,36 | 0,24% | 333.425,00 |
| 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 |