29,275€
-2,58%
Echtzeit-Aktienkurs RaySearch Laboratories AB
Bid:
Ask:
Aktienkurse zur RaySearch Laboratories AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -3,02% | - |
| 05.06.2025 | 29,05 | 29,85 | 29,05 | 29,85 | 4,19% | 83,00 |
| 04.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 3,24% | - |
| 03.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 02.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,54% | - |
| 30.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 29.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,18% | - |
| 28.05.2025 | 27,75 | 27,75 | 27,75 | 27,75 | -1,25% | - |
| 27.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -2,60% | - |
| 26.05.2025 | 27,10 | 28,85 | 27,10 | 28,85 | 4,53% | 349,00 |
| 23.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,30% | - |
| 22.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -0,88% | - |
| 21.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,87% | - |
| 20.05.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -2,71% | - |
| 19.05.2025 | 28,85 | 29,55 | 28,85 | 29,55 | 3,32% | 422,00 |
| 16.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,18% | - |
| 15.05.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 1,96% | - |
| 14.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,88% | - |
| 13.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 4,44% | - |
| 12.05.2025 | 28,60 | 28,60 | 27,05 | 27,05 | 24,08% | 110,00 |
| 09.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 08.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 07.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,96% | - |
| 06.05.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -3,57% | - |
| 05.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | - |
| 02.05.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 1,28% | - |
| 30.04.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 3,55% | - |
| 29.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 28.04.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 4,16% | - |
| 25.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 2,61% | - |
| 24.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 23.04.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,95% | - |
| 22.04.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,24% | - |
| 17.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 16.04.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 3,73% | - |
| 15.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,40% | - |
| 14.04.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 1,14% | - |
| 11.04.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -1,94% | - |
| 10.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 1,00 |
| 09.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,78% | - |
| 08.04.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,11% | - |
| 07.04.2025 | 17,98 | 18,70 | 17,98 | 18,70 | -3,81% | 1.000,00 |
| 04.04.2025 | 20,35 | 20,35 | 19,44 | 19,44 | -6,99% | 2,00 |
| 03.04.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | - |
| 02.04.2025 | 21,05 | 21,05 | 20,65 | 20,65 | 0,73% | 20,00 |
| 01.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -4,65% | - |
| 31.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | 13,00 |
| 28.03.2025 | 21,15 | 21,60 | 21,15 | 21,60 | 2,13% | 41,00 |
| 27.03.2025 | 20,90 | 21,15 | 20,90 | 21,15 | 0,71% | 12,00 |
| 26.03.2025 | 21,55 | 21,55 | 21,00 | 21,00 | -2,78% | 300,00 |
| 25.03.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 0,00% | 64,00 |
| 24.03.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | 388,00 |
| 21.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 20.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -14,40% | - |
| 19.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,60% | - |
| 18.03.2025 | 24,95 | 25,15 | 24,95 | 25,15 | -0,40% | 716,00 |
| 17.03.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 6,99% | - |
| 14.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 7,03% | - |
| 13.03.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 4,26% | - |
| 12.03.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 2,17% | - |
| 11.03.2025 | 20,25 | 20,70 | 20,25 | 20,70 | -1,90% | 60,00 |
| 10.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 07.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -2,49% | - |
| 06.03.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,34% | - |
| 05.03.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 1,13% | - |
| 04.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 03.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 28.02.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 27.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,15% | - |
| 26.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -4,62% | - |
| 25.02.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 7,06% | - |
| 24.02.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -9,77% | - |
| 21.02.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 20.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -3,29% | - |
| 19.02.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 4,07% | - |
| 18.02.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,97% | - |
| 17.02.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,51% | - |
| 14.02.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 3,56% | 1.006,00 |
| 13.02.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,54% | - |
| 12.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,47% | - |
| 11.02.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 2,77% | - |
| 10.02.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -2,26% | - |
| 07.02.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | - |
| 06.02.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 1,14% | - |
| 05.02.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 2,82% | - |
| 04.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 4,93% | - |
| 03.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | - |
| 31.01.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | - |
| 30.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 29.01.2025 | 20,05 | 20,40 | 20,05 | 20,40 | 1,75% | - |
| 28.01.2025 | 19,40 | 20,05 | 19,40 | 20,05 | 0,65% | 80,00 |
| 27.01.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,32% | - |
| 24.01.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,60% | - |
| 23.01.2025 | 19,74 | 19,98 | 19,74 | 19,98 | 1,11% | 20,00 |
| 22.01.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 2,81% | - |
| 21.01.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -2,73% | - |
| 20.01.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -2,18% | - |
| 17.01.2025 | 19,78 | 20,35 | 19,78 | 20,20 | 0,50% | 785,00 |
| 16.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,31% | - |
| 15.01.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -2,51% | - |