30,700SEK
0,26%
Echtzeit-Aktienkurs Ratos AB
Bid:
Ask:
Aktienkurse zur Ratos AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,60 | 30,74 | 30,04 | 30,74 | 0,39% | 697.610,00 |
| 19.12.2024 | 31,00 | 31,22 | 30,50 | 30,62 | -2,61% | 483.227,00 |
| 18.12.2024 | 31,32 | 31,64 | 31,22 | 31,44 | 0,38% | 282.840,00 |
| 17.12.2024 | 31,74 | 31,94 | 31,32 | 31,32 | -1,45% | 370.416,00 |
| 16.12.2024 | 31,80 | 31,86 | 31,42 | 31,78 | -0,06% | 379.822,00 |
| 13.12.2024 | 31,86 | 32,26 | 31,80 | 31,80 | -0,87% | 299.899,00 |
| 12.12.2024 | 32,44 | 32,68 | 32,00 | 32,08 | -1,23% | 282.683,00 |
| 11.12.2024 | 33,24 | 33,24 | 32,44 | 32,48 | -2,46% | 275.321,00 |
| 10.12.2024 | 33,00 | 33,38 | 33,00 | 33,30 | 0,79% | 358.093,00 |
| 09.12.2024 | 32,88 | 33,60 | 32,88 | 33,04 | 0,61% | 540.110,00 |
| 06.12.2024 | 32,26 | 32,88 | 32,14 | 32,84 | 1,61% | 270.056,00 |
| 05.12.2024 | 32,54 | 32,80 | 32,26 | 32,32 | -0,68% | 387.350,00 |
| 04.12.2024 | 32,20 | 32,80 | 32,20 | 32,54 | 0,74% | 371.128,00 |
| 03.12.2024 | 32,36 | 32,60 | 32,20 | 32,30 | -0,19% | 216.003,00 |
| 02.12.2024 | 31,80 | 32,48 | 31,68 | 32,36 | 1,70% | 291.702,00 |
| 29.11.2024 | 31,78 | 32,08 | 31,66 | 31,82 | -0,06% | 1.224.168,00 |
| 28.11.2024 | 31,84 | 32,16 | 31,80 | 31,84 | 0,32% | 190.055,00 |
| 27.11.2024 | 31,70 | 31,96 | 31,60 | 31,74 | 0,13% | 207.194,00 |
| 26.11.2024 | 32,20 | 32,26 | 31,64 | 31,70 | -2,22% | 313.946,00 |
| 25.11.2024 | 32,44 | 32,60 | 32,00 | 32,42 | 1,44% | 428.384,00 |
| 22.11.2024 | 31,46 | 32,10 | 31,20 | 31,96 | 1,62% | 564.392,00 |
| 21.11.2024 | 31,50 | 31,50 | 31,16 | 31,45 | -0,09% | - |
| 20.11.2024 | 32,12 | 32,52 | 31,46 | 31,48 | -1,69% | 327.932,00 |
| 19.11.2024 | 32,60 | 33,00 | 31,54 | 32,02 | -1,66% | 602.245,00 |
| 18.11.2024 | 32,30 | 32,66 | 32,26 | 32,56 | 0,56% | 332.211,00 |
| 15.11.2024 | 32,84 | 32,94 | 32,38 | 32,38 | -1,82% | 245.415,00 |
| 14.11.2024 | 32,54 | 33,02 | 32,42 | 32,98 | 1,35% | 300.301,00 |
| 13.11.2024 | 33,30 | 33,68 | 32,38 | 32,54 | -2,05% | 440.357,00 |
| 12.11.2024 | 34,00 | 34,00 | 33,22 | 33,22 | -2,52% | 416.990,00 |
| 11.11.2024 | 33,98 | 34,40 | 33,98 | 34,08 | 0,59% | 880.148,00 |
| 08.11.2024 | 34,10 | 34,26 | 33,64 | 33,88 | 0,00% | 368.534,00 |
| 07.11.2024 | 33,12 | 34,00 | 33,12 | 33,88 | 2,54% | 329.154,00 |
| 06.11.2024 | 33,42 | 34,10 | 33,04 | 33,04 | -1,20% | 351.435,00 |
| 05.11.2024 | 33,68 | 33,94 | 33,26 | 33,44 | -0,71% | 327.087,00 |
| 04.11.2024 | 33,80 | 34,00 | 33,56 | 33,68 | -0,36% | 332.499,00 |
| 01.11.2024 | 34,00 | 34,12 | 33,64 | 33,80 | -0,59% | 157.435,00 |
| 31.10.2024 | 33,30 | 34,10 | 33,22 | 34,00 | 1,86% | 580.879,00 |
| 30.10.2024 | 34,60 | 34,66 | 33,38 | 33,38 | -3,36% | 456.825,00 |
| 29.10.2024 | 34,50 | 35,04 | 34,42 | 34,54 | 0,47% | 562.495,00 |
| 28.10.2024 | 33,76 | 34,56 | 33,76 | 34,38 | 1,84% | 529.924,00 |
| 25.10.2024 | 33,40 | 33,76 | 33,30 | 33,76 | 1,14% | 251.345,00 |
| 24.10.2024 | 33,58 | 34,18 | 33,38 | 33,38 | -0,60% | 578.508,00 |
| 23.10.2024 | 33,54 | 34,00 | 33,44 | 33,58 | 0,42% | 564.904,00 |
| 22.10.2024 | 32,48 | 33,72 | 31,82 | 33,44 | -1,07% | 1.623.777,00 |
| 21.10.2024 | 33,96 | 34,14 | 33,64 | 33,80 | -0,65% | 783.712,00 |
| 18.10.2024 | 33,90 | 34,20 | 33,72 | 34,02 | 0,35% | 459.681,00 |
| 17.10.2024 | 34,38 | 34,70 | 33,80 | 33,90 | -1,22% | 275.499,00 |
| 16.10.2024 | 34,70 | 34,86 | 34,30 | 34,32 | -1,05% | 390.854,00 |
| 15.10.2024 | 34,17 | 34,87 | 34,17 | 34,68 | 1,83% | - |
| 14.10.2024 | 33,92 | 34,16 | 33,68 | 34,06 | 0,41% | 228.932,00 |
| 11.10.2024 | 33,48 | 34,04 | 33,44 | 33,92 | 1,25% | 200.122,00 |
| 10.10.2024 | 33,90 | 33,90 | 33,26 | 33,50 | -1,18% | 306.931,00 |
| 09.10.2024 | 34,20 | 34,20 | 33,68 | 33,90 | -1,05% | 389.963,00 |
| 08.10.2024 | 34,10 | 34,36 | 34,06 | 34,26 | -0,58% | 210.090,00 |
| 07.10.2024 | 34,60 | 34,72 | 34,08 | 34,46 | -0,12% | 261.144,00 |
| 04.10.2024 | 33,80 | 34,62 | 33,80 | 34,50 | 2,07% | 329.484,00 |
| 03.10.2024 | 34,22 | 34,26 | 33,64 | 33,80 | -1,29% | 374.213,00 |
| 02.10.2024 | 34,28 | 34,50 | 34,06 | 34,24 | 0,06% | 243.746,00 |
| 01.10.2024 | 34,66 | 34,86 | 34,12 | 34,22 | -1,27% | 366.846,00 |
| 30.09.2024 | 34,84 | 35,00 | 34,30 | 34,66 | -0,52% | 361.425,00 |
| 27.09.2024 | 34,56 | 34,90 | 34,28 | 34,84 | 0,81% | 352.735,00 |
| 26.09.2024 | 34,00 | 34,90 | 34,00 | 34,56 | 1,65% | 519.836,00 |
| 25.09.2024 | 33,54 | 34,12 | 33,40 | 34,00 | 0,71% | 422.260,00 |
| 24.09.2024 | 33,90 | 34,52 | 33,66 | 33,76 | -0,35% | 565.855,00 |
| 23.09.2024 | 33,72 | 34,20 | 33,58 | 33,88 | 0,47% | 377.040,00 |
| 20.09.2024 | 35,08 | 35,26 | 33,64 | 33,72 | -3,82% | 989.298,00 |
| 19.09.2024 | 34,86 | 35,26 | 34,80 | 35,06 | 1,45% | 278.900,00 |
| 18.09.2024 | 34,52 | 34,58 | 34,14 | 34,56 | 0,06% | 148.113,00 |
| 17.09.2024 | 34,42 | 34,72 | 34,26 | 34,54 | 0,35% | 199.983,00 |
| 16.09.2024 | 34,24 | 34,52 | 34,04 | 34,42 | 0,06% | 192.124,00 |
| 13.09.2024 | 33,88 | 34,46 | 33,86 | 34,40 | 1,65% | 420.908,00 |
| 12.09.2024 | 34,00 | 34,50 | 33,72 | 33,84 | 1,14% | 381.143,00 |
| 11.09.2024 | 33,70 | 34,32 | 33,46 | 33,46 | -0,54% | 445.350,00 |
| 10.09.2024 | 32,32 | 33,72 | 32,30 | 33,64 | 6,32% | 909.404,00 |
| 09.09.2024 | 31,82 | 32,08 | 31,62 | 31,64 | -0,19% | 201.625,00 |
| 06.09.2024 | 32,54 | 32,54 | 31,70 | 31,70 | -2,16% | 309.313,00 |
| 05.09.2024 | 32,50 | 32,78 | 32,26 | 32,40 | 0,00% | 217.442,00 |
| 04.09.2024 | 32,00 | 32,84 | 31,98 | 32,40 | -0,74% | 179.404,00 |
| 03.09.2024 | 33,32 | 33,32 | 32,62 | 32,64 | -2,04% | 369.975,00 |
| 02.09.2024 | 33,86 | 33,88 | 33,14 | 33,32 | -1,59% | 213.954,00 |
| 30.08.2024 | 34,06 | 34,36 | 33,86 | 33,86 | -0,59% | 356.786,00 |
| 29.08.2024 | 34,00 | 34,38 | 34,00 | 34,06 | 0,00% | 216.800,00 |
| 28.08.2024 | 33,88 | 34,24 | 33,60 | 34,06 | 0,53% | 291.985,00 |
| 27.08.2024 | 33,72 | 34,06 | 33,72 | 33,88 | 0,53% | 223.841,00 |
| 26.08.2024 | 33,60 | 33,90 | 33,52 | 33,70 | -0,47% | 275.202,00 |
| 23.08.2024 | 33,28 | 34,00 | 33,26 | 33,86 | 1,74% | 377.830,00 |
| 22.08.2024 | 32,98 | 33,88 | 32,02 | 33,28 | -1,30% | 1.056.194,00 |
| 21.08.2024 | 33,26 | 34,00 | 33,26 | 33,72 | 1,38% | 333.764,00 |
| 20.08.2024 | 33,72 | 33,88 | 33,22 | 33,26 | -1,48% | 252.102,00 |
| 19.08.2024 | 33,48 | 33,76 | 33,36 | 33,76 | 0,84% | 157.423,00 |
| 16.08.2024 | 33,30 | 33,74 | 33,18 | 33,48 | 0,54% | 243.963,00 |
| 15.08.2024 | 32,80 | 33,38 | 32,60 | 33,30 | 1,59% | 219.985,00 |
| 14.08.2024 | 32,80 | 33,02 | 32,56 | 32,78 | -0,06% | 266.825,00 |
| 13.08.2024 | 32,40 | 32,94 | 32,40 | 32,80 | 1,23% | 281.156,00 |
| 12.08.2024 | 32,76 | 32,76 | 32,26 | 32,40 | -0,12% | 207.443,00 |
| 09.08.2024 | 32,32 | 32,70 | 32,16 | 32,44 | 1,57% | 356.268,00 |
| 08.08.2024 | 32,00 | 32,14 | 31,38 | 31,94 | -0,62% | 216.088,00 |
| 07.08.2024 | 31,70 | 32,30 | 31,70 | 32,14 | 1,97% | 304.661,00 |
| 06.08.2024 | 32,00 | 32,58 | 31,20 | 31,52 | -0,57% | 401.758,00 |
| 05.08.2024 | 30,90 | 31,82 | 29,60 | 31,70 | -3,29% | 932.830,00 |