34,401SEK
-2,22%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 36,52 | 36,52 | 34,52 | 34,94 | -8,68% | 3.533.393,00 |
| 13.02.2026 | 38,52 | 38,72 | 37,86 | 38,26 | -0,83% | 502.810,00 |
| 12.02.2026 | 39,86 | 39,90 | 38,50 | 38,58 | -3,21% | 446.587,00 |
| 11.02.2026 | 40,06 | 40,08 | 39,32 | 39,86 | -0,70% | 340.830,00 |
| 10.02.2026 | 39,84 | 40,16 | 39,60 | 40,14 | 0,75% | 320.789,00 |
| 09.02.2026 | 40,00 | 40,04 | 39,34 | 39,84 | 0,20% | 358.890,00 |
| 06.02.2026 | 38,96 | 40,08 | 38,50 | 39,76 | 1,90% | 731.126,00 |
| 05.02.2026 | 39,30 | 39,36 | 38,78 | 39,02 | -0,71% | 330.354,00 |
| 04.02.2026 | 38,52 | 39,62 | 38,52 | 39,30 | 1,45% | 540.815,00 |
| 03.02.2026 | 38,92 | 39,18 | 38,52 | 38,74 | -0,46% | 378.267,00 |
| 02.02.2026 | 38,00 | 39,06 | 37,36 | 38,92 | 2,31% | 318.960,00 |
| 30.01.2026 | 38,50 | 38,50 | 38,02 | 38,04 | -0,73% | 277.903,00 |
| 29.01.2026 | 38,96 | 39,12 | 38,18 | 38,32 | -1,64% | 252.849,00 |
| 28.01.2026 | 38,76 | 38,96 | 38,40 | 38,96 | 0,62% | 244.417,00 |
| 27.01.2026 | 39,00 | 39,06 | 38,60 | 38,72 | -0,77% | 199.848,00 |
| 26.01.2026 | 39,20 | 39,32 | 38,78 | 39,02 | -0,66% | 243.434,00 |
| 23.01.2026 | 39,30 | 39,44 | 38,90 | 39,28 | -0,05% | 342.143,00 |
| 22.01.2026 | 38,20 | 39,46 | 38,20 | 39,30 | 3,91% | 415.439,00 |
| 21.01.2026 | 36,94 | 37,82 | 36,70 | 37,82 | 2,27% | 249.363,00 |
| 20.01.2026 | 37,12 | 37,26 | 36,50 | 36,98 | -1,39% | 352.696,00 |
| 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% | 514.718,00 |
| 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% | 383.538,00 |
| 13.01.2026 | 39,62 | 39,80 | 39,02 | 39,68 | 0,35% | 271.623,00 |
| 12.01.2026 | 40,00 | 40,14 | 39,34 | 39,54 | -1,15% | 284.957,00 |
| 09.01.2026 | 38,76 | 40,00 | 38,64 | 40,00 | 3,15% | 519.304,00 |
| 08.01.2026 | 39,14 | 39,50 | 38,52 | 38,78 | -1,17% | 618.142,00 |
| 07.01.2026 | 37,64 | 39,24 | 37,64 | 39,24 | 4,00% | 911.080,00 |