38,519SEK
-0,83%
Echtzeit-Aktienkurs Ratos AB
Bid:
Ask:
Aktienkurse zur Ratos AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 28,30 | 28,96 | 28,00 | 28,94 | 5,31% | 615.609,00 |
| 11.04.2025 | 27,50 | 27,50 | 26,54 | 27,48 | 1,55% | 420.351,00 |
| 10.04.2025 | 29,28 | 29,28 | 26,98 | 27,06 | 3,84% | 715.803,00 |
| 09.04.2025 | 25,84 | 26,48 | 25,36 | 26,06 | -2,76% | 927.114,00 |
| 08.04.2025 | 26,80 | 27,40 | 26,40 | 26,80 | 2,45% | 578.315,00 |
| 07.04.2025 | 25,70 | 28,10 | 25,44 | 26,16 | -7,17% | 1.393.586,00 |
| 04.04.2025 | 30,04 | 30,32 | 27,76 | 28,18 | -7,36% | 1.691.199,00 |
| 03.04.2025 | 31,68 | 31,96 | 30,30 | 30,42 | -6,23% | 1.435.314,00 |
| 02.04.2025 | 32,82 | 33,10 | 32,02 | 32,44 | -1,28% | 665.033,00 |
| 01.04.2025 | 32,40 | 33,06 | 32,08 | 32,86 | 2,18% | 392.656,00 |
| 31.03.2025 | 33,20 | 33,20 | 32,16 | 32,16 | -4,06% | 635.160,00 |
| 28.03.2025 | 33,80 | 34,18 | 33,24 | 33,52 | -0,95% | 409.310,00 |
| 27.03.2025 | 34,04 | 34,06 | 33,42 | 33,84 | -4,73% | 655.472,00 |
| 26.03.2025 | 35,92 | 36,18 | 35,52 | 35,52 | -1,11% | 340.386,00 |
| 25.03.2025 | 35,74 | 36,02 | 35,42 | 35,92 | 0,73% | 598.566,00 |
| 24.03.2025 | 35,82 | 36,18 | 35,54 | 35,66 | 0,28% | 286.020,00 |
| 21.03.2025 | 35,50 | 35,82 | 34,90 | 35,56 | -0,56% | 1.162.782,00 |
| 20.03.2025 | 35,92 | 36,12 | 35,20 | 35,76 | -0,56% | 322.738,00 |
| 19.03.2025 | 35,60 | 35,96 | 35,52 | 35,96 | 1,58% | 364.991,00 |
| 18.03.2025 | 35,70 | 35,98 | 35,30 | 35,40 | -0,62% | 271.027,00 |
| 17.03.2025 | 36,20 | 36,28 | 35,50 | 35,62 | -1,60% | 372.387,00 |
| 14.03.2025 | 34,78 | 36,38 | 34,78 | 36,20 | 4,93% | 578.851,00 |
| 13.03.2025 | 35,20 | 35,32 | 34,50 | 34,50 | -2,43% | 384.155,00 |
| 12.03.2025 | 35,14 | 35,66 | 35,06 | 35,36 | 0,97% | 335.805,00 |
| 11.03.2025 | 35,40 | 36,00 | 34,90 | 35,02 | -1,07% | 656.604,00 |
| 10.03.2025 | 36,24 | 36,40 | 35,38 | 35,40 | -2,32% | 371.258,00 |
| 07.03.2025 | 36,20 | 36,36 | 35,66 | 36,24 | 0,00% | 461.640,00 |
| 06.03.2025 | 36,30 | 36,62 | 35,78 | 36,24 | 0,28% | 341.337,00 |
| 05.03.2025 | 36,60 | 37,16 | 36,04 | 36,14 | 0,06% | 317.511,00 |
| 04.03.2025 | 37,50 | 37,56 | 36,12 | 36,12 | -4,49% | 585.401,00 |
| 03.03.2025 | 37,94 | 38,12 | 37,48 | 37,82 | 0,00% | 355.307,00 |
| 28.02.2025 | 38,00 | 38,12 | 37,62 | 37,82 | -0,89% | 481.005,00 |
| 27.02.2025 | 38,64 | 38,78 | 38,12 | 38,16 | -1,45% | 390.730,00 |
| 26.02.2025 | 37,90 | 39,36 | 37,90 | 38,72 | 2,16% | 744.305,00 |
| 25.02.2025 | 37,62 | 38,34 | 37,60 | 37,90 | 0,42% | 348.202,00 |
| 24.02.2025 | 38,00 | 38,22 | 37,42 | 37,74 | -0,58% | 406.469,00 |
| 21.02.2025 | 38,40 | 38,62 | 37,80 | 37,96 | -1,25% | 321.327,00 |
| 20.02.2025 | 38,28 | 38,54 | 37,94 | 38,44 | 0,58% | 334.747,00 |
| 19.02.2025 | 38,02 | 39,46 | 37,98 | 38,22 | 0,53% | 909.127,00 |
| 18.02.2025 | 38,12 | 38,14 | 37,02 | 38,02 | -0,83% | 808.312,00 |
| 17.02.2025 | 36,42 | 38,34 | 36,42 | 38,34 | 7,46% | 1.492.245,00 |
| 14.02.2025 | 35,66 | 35,86 | 35,58 | 35,68 | 0,22% | 475.929,00 |
| 13.02.2025 | 34,90 | 35,70 | 34,90 | 35,60 | 2,12% | 336.727,00 |
| 12.02.2025 | 35,06 | 35,30 | 34,78 | 34,86 | -0,57% | 240.777,00 |