0,993€
2,11%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 0,97 | 1,01 | 0,97 | 1,00 | 2,37% | - |
| 26.04.2024 | 0,98 | 0,99 | 0,91 | 0,97 | 0,73% | - |
| 25.04.2024 | 1,01 | 1,01 | 0,95 | 0,97 | -4,36% | - |
| 24.04.2024 | 1,01 | 1,02 | 1,01 | 1,01 | -0,98% | - |
| 23.04.2024 | 1,01 | 1,04 | 0,99 | 1,02 | 0,49% | - |
| 22.04.2024 | 0,99 | 1,02 | 0,99 | 1,01 | 0,60% | - |
| 19.04.2024 | 0,99 | 1,01 | 0,99 | 1,01 | -2,04% | - |
| 18.04.2024 | 1,03 | 1,04 | 1,03 | 1,03 | 0,98% | - |
| 17.04.2024 | 1,03 | 1,05 | 1,02 | 1,02 | -1,07% | - |
| 16.04.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -1,62% | - |
| 15.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,48% | - |
| 12.04.2024 | 1,08 | 1,09 | 1,05 | 1,05 | -2,14% | - |
| 11.04.2024 | 1,08 | 1,08 | 1,05 | 1,08 | -0,19% | - |
| 10.04.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 2,28% | - |
| 09.04.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 2,93% | - |
| 08.04.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,49% | - |
| 05.04.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,63% | - |
| 04.04.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 1,36% | - |
| 03.04.2024 | 1,02 | 1,04 | 1,00 | 1,03 | 1,03% | - |
| 02.04.2024 | 1,04 | 1,04 | 1,01 | 1,02 | -2,34% | - |
| 28.03.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,57% | - |
| 27.03.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 0,57% | - |
| 26.03.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 2,15% | - |
| 25.03.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 1,09% | - |
| 22.03.2024 | 0,99 | 1,03 | 0,99 | 1,01 | 1,30% | - |
| 21.03.2024 | 1,02 | 1,02 | 0,97 | 1,00 | -3,10% | - |
| 20.03.2024 | 1,05 | 1,07 | 1,03 | 1,03 | -2,46% | - |
| 19.03.2024 | 1,04 | 1,07 | 1,03 | 1,06 | 1,93% | - |
| 18.03.2024 | 1,09 | 1,09 | 1,04 | 1,04 | -3,08% | - |
| 15.03.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 2,29% | - |
| 14.03.2024 | 1,04 | 1,07 | 1,04 | 1,05 | -1,23% | - |
| 13.03.2024 | 1,04 | 1,06 | 1,02 | 1,06 | 1,53% | - |
| 12.03.2024 | 1,04 | 1,07 | 1,03 | 1,04 | 1,16% | - |
| 11.03.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 0,10% | - |
| 08.03.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 2,44% | - |
| 07.03.2024 | 1,01 | 1,01 | 1,00 | 1,01 | 0,40% | - |
| 06.03.2024 | 0,98 | 1,00 | 0,98 | 1,00 | 1,99% | - |
| 05.03.2024 | 0,99 | 0,99 | 0,95 | 0,98 | -1,36% | - |
| 04.03.2024 | 0,99 | 1,00 | 0,98 | 1,00 | -0,10% | - |
| 01.03.2024 | 1,01 | 1,01 | 0,99 | 1,00 | -2,02% | - |
| 29.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,29% | - |
| 28.02.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 1,64% | - |
| 27.02.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -2,57% | - |
| 26.02.2024 | 1,07 | 1,07 | 1,02 | 1,03 | -3,74% | - |
| 23.02.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 0,38% | - |
| 22.02.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 1,91% | - |
| 21.02.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,87% | - |
| 20.02.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 0,78% | - |
| 19.02.2024 | 1,02 | 1,03 | 1,00 | 1,03 | 2,69% | - |
| 16.02.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,20% | - |
| 15.02.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 1,01% | - |
| 14.02.2024 | 0,98 | 0,99 | 0,98 | 0,99 | -1,39% | - |
| 13.02.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 0,40% | - |
| 12.02.2024 | 0,99 | 1,00 | 0,99 | 1,00 | -0,40% | - |
| 09.02.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 0,40% | - |
| 08.02.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 4,06% | - |
| 07.02.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 0,21% | - |
| 06.02.2024 | 0,95 | 0,97 | 0,95 | 0,96 | -1,74% | - |
| 05.02.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -5,24% | - |
| 02.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,78% | - |
| 01.02.2024 | 1,00 | 1,04 | 1,00 | 1,01 | -8,33% | - |
| 31.01.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 3,56% | - |
| 30.01.2024 | 1,11 | 1,11 | 1,07 | 1,07 | 0,57% | - |
| 29.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 26.01.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -2,04% | - |
| 25.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,10% | - |
| 24.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 23.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 22.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 19.01.2024 | 1,08 | 1,10 | 1,08 | 1,10 | -0,54% | - |
| 18.01.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 0,18% | - |
| 17.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,95% | - |
| 16.01.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -0,18% | - |
| 15.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 5,02% | - |
| 12.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,37% | - |
| 11.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,37% | - |
| 10.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 09.01.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,19% | - |
| 08.01.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 1,33% | - |
| 05.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,13% | - |
| 04.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,30% | - |
| 03.01.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 02.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,75% | - |
| 29.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 28.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 27.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 22.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 21.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -1,13% | - |
| 20.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 19.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 1,14% | - |
| 18.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -0,75% | - |
| 15.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 14.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | - |
| 13.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 12.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -0,57% | - |
| 11.12.2023 | 1,04 | 1,06 | 1,04 | 1,06 | 1,93% | - |
| 08.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -0,19% | - |
| 07.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 0,19% | - |
| 06.12.2023 | 1,05 | 1,05 | 1,04 | 1,04 | 0,19% | - |
| 05.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,71% | - |