3,584SEK
2,40%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,67 | 3,76 | 3,55 | 3,59 | 2,43% | 1.245.291,00 |
| 28.08.2025 | 3,77 | 4,10 | 3,50 | 3,50 | -5,41% | 2.578.557,00 |
| 27.08.2025 | 3,39 | 3,79 | 3,34 | 3,70 | 15,26% | 2.692.079,00 |
| 26.08.2025 | 3,38 | 3,47 | 3,19 | 3,21 | -4,75% | 587.870,00 |
| 25.08.2025 | 3,33 | 3,45 | 3,32 | 3,37 | 3,06% | 608.125,00 |
| 22.08.2025 | 3,16 | 3,35 | 3,16 | 3,27 | 3,81% | 729.543,00 |
| 21.08.2025 | 3,06 | 3,16 | 3,00 | 3,15 | 3,62% | 180.339,00 |
| 20.08.2025 | 2,95 | 3,19 | 2,95 | 3,04 | 4,29% | 428.461,00 |
| 19.08.2025 | 2,91 | 2,95 | 2,91 | 2,92 | 0,52% | 128.265,00 |
| 18.08.2025 | 3,00 | 3,00 | 2,86 | 2,90 | -2,36% | 225.553,00 |
| 15.08.2025 | 2,90 | 3,00 | 2,90 | 2,97 | 3,85% | 401.905,00 |
| 14.08.2025 | 2,89 | 3,00 | 2,83 | 2,86 | -1,04% | 471.432,00 |
| 13.08.2025 | 2,83 | 2,99 | 2,83 | 2,89 | 3,58% | 404.987,00 |
| 12.08.2025 | 2,53 | 2,90 | 2,52 | 2,79 | 10,93% | 1.052.243,00 |
| 11.08.2025 | 2,70 | 2,70 | 2,52 | 2,52 | -5,81% | 599.817,00 |
| 08.08.2025 | 2,73 | 2,75 | 2,67 | 2,67 | -1,29% | 418.440,00 |
| 07.08.2025 | 2,68 | 2,75 | 2,67 | 2,71 | 1,31% | 297.226,00 |
| 06.08.2025 | 2,70 | 2,72 | 2,67 | 2,67 | -1,66% | 335.409,00 |
| 05.08.2025 | 2,78 | 2,78 | 2,69 | 2,72 | -0,55% | 471.698,00 |
| 04.08.2025 | 2,92 | 2,96 | 2,73 | 2,73 | -6,19% | 776.513,00 |
| 01.08.2025 | 3,00 | 3,00 | 2,91 | 2,91 | -3,00% | 515.987,00 |
| 31.07.2025 | 2,97 | 3,00 | 2,97 | 3,00 | 1,18% | 201.697,00 |
| 30.07.2025 | 3,04 | 3,04 | 2,97 | 2,97 | 0,51% | 196.558,00 |
| 29.07.2025 | 3,00 | 3,00 | 2,95 | 2,95 | -0,17% | 282.348,00 |
| 28.07.2025 | 2,99 | 3,00 | 2,96 | 2,96 | -0,34% | 408.983,00 |
| 25.07.2025 | 2,96 | 2,99 | 2,95 | 2,97 | 0,68% | 556.633,00 |
| 24.07.2025 | 2,90 | 3,00 | 2,89 | 2,95 | 2,61% | 1.709.486,00 |
| 23.07.2025 | 2,88 | 2,90 | 2,85 | 2,87 | -0,35% | 219.845,00 |
| 22.07.2025 | 2,95 | 2,95 | 2,88 | 2,88 | -1,54% | 365.380,00 |
| 21.07.2025 | 2,90 | 2,97 | 2,88 | 2,93 | 2,09% | 686.894,00 |
| 18.07.2025 | 2,90 | 2,90 | 2,86 | 2,87 | -1,04% | 274.649,00 |
| 17.07.2025 | 2,90 | 2,91 | 2,89 | 2,90 | 0,35% | 87.525,00 |
| 16.07.2025 | 2,89 | 2,92 | 2,86 | 2,89 | -0,17% | 115.430,00 |
| 15.07.2025 | 2,89 | 2,92 | 2,88 | 2,89 | 0,17% | 417.783,00 |
| 14.07.2025 | 2,92 | 2,93 | 2,89 | 2,89 | 0,00% | 263.966,00 |
| 11.07.2025 | 2,91 | 2,96 | 2,83 | 2,89 | -0,86% | 277.302,00 |
| 10.07.2025 | 2,97 | 2,99 | 2,88 | 2,91 | -0,34% | 390.462,00 |
| 09.07.2025 | 2,88 | 2,94 | 2,88 | 2,92 | 1,74% | 270.355,00 |
| 08.07.2025 | 2,90 | 2,90 | 2,84 | 2,87 | 0,00% | 170.031,00 |
| 07.07.2025 | 2,96 | 2,97 | 2,83 | 2,87 | -2,21% | 432.837,00 |
| 04.07.2025 | 2,95 | 2,97 | 2,85 | 2,94 | 2,44% | 509.978,00 |
| 03.07.2025 | 2,73 | 2,93 | 2,73 | 2,87 | 5,91% | 765.776,00 |
| 02.07.2025 | 2,70 | 2,81 | 2,70 | 2,71 | -1,46% | 371.571,00 |
| 01.07.2025 | 2,73 | 2,78 | 2,72 | 2,75 | 0,92% | 279.490,00 |
| 30.06.2025 | 2,80 | 2,80 | 2,62 | 2,72 | -2,68% | 1.116.543,00 |
| 27.06.2025 | 2,80 | 2,86 | 2,78 | 2,80 | -0,71% | 418.674,00 |
| 26.06.2025 | 2,84 | 2,87 | 2,80 | 2,82 | -0,35% | 270.845,00 |
| 25.06.2025 | 2,81 | 2,86 | 2,79 | 2,83 | -0,35% | 328.526,00 |
| 24.06.2025 | 2,82 | 2,87 | 2,75 | 2,84 | 0,71% | 390.842,00 |
| 23.06.2025 | 2,95 | 2,95 | 2,72 | 2,82 | -6,17% | 690.991,00 |
| 19.06.2025 | 3,20 | 3,20 | 3,00 | 3,00 | -3,38% | 430.496,00 |
| 18.06.2025 | 3,35 | 3,35 | 3,00 | 3,11 | -7,31% | 701.636,00 |
| 17.06.2025 | 3,58 | 3,58 | 3,30 | 3,35 | -1,47% | 88.600,00 |
| 16.06.2025 | 3,48 | 3,64 | 3,38 | 3,40 | -0,87% | 152.496,00 |
| 13.06.2025 | 3,78 | 3,85 | 3,42 | 3,43 | 0,18% | 253.410,00 |
| 12.06.2025 | 3,42 | 3,45 | 3,34 | 3,42 | 0,12% | 107.532,00 |
| 11.06.2025 | 3,43 | 3,59 | 3,42 | 3,42 | -3,14% | 128.241,00 |
| 10.06.2025 | 3,41 | 3,54 | 3,41 | 3,53 | 3,64% | 153.095,00 |
| 09.06.2025 | 3,41 | 3,46 | 3,41 | 3,41 | 0,00% | 114.196,00 |
| 05.06.2025 | 3,28 | 3,44 | 3,27 | 3,41 | 4,32% | 150.729,00 |
| 04.06.2025 | 3,41 | 3,43 | 3,25 | 3,27 | -4,98% | 535.747,00 |
| 03.06.2025 | 3,63 | 3,63 | 3,39 | 3,44 | -5,86% | 486.489,00 |
| 02.06.2025 | 3,87 | 3,87 | 3,65 | 3,65 | -5,32% | 219.321,00 |
| 30.05.2025 | 3,85 | 4,01 | 3,85 | 3,86 | 0,21% | 43.134,00 |
| 28.05.2025 | 3,96 | 4,04 | 3,85 | 3,85 | -2,90% | 118.226,00 |
| 27.05.2025 | 4,12 | 4,12 | 3,93 | 3,96 | -3,03% | 162.943,00 |
| 26.05.2025 | 4,22 | 4,24 | 4,09 | 4,09 | 0,00% | 87.251,00 |
| 23.05.2025 | 4,01 | 4,10 | 3,90 | 4,09 | 2,69% | 629.729,00 |
| 22.05.2025 | 4,21 | 4,27 | 3,87 | 3,98 | -5,87% | 436.294,00 |
| 21.05.2025 | 4,37 | 4,45 | 4,14 | 4,23 | -3,05% | 315.687,00 |
| 20.05.2025 | 4,32 | 4,99 | 3,85 | 4,36 | -10,05% | 1.056.063,00 |
| 19.05.2025 | 4,95 | 4,95 | 4,85 | 4,85 | -2,24% | 95.686,00 |
| 16.05.2025 | 5,13 | 5,13 | 4,92 | 4,96 | -1,53% | 62.957,00 |
| 15.05.2025 | 4,92 | 5,09 | 4,92 | 5,04 | 0,18% | 57.496,00 |
| 14.05.2025 | 5,13 | 5,21 | 4,92 | 5,03 | -1,35% | 70.918,00 |
| 13.05.2025 | 5,17 | 5,17 | 4,94 | 5,10 | -1,49% | 136.027,00 |
| 12.05.2025 | 5,13 | 5,26 | 5,13 | 5,17 | 0,84% | 130.708,00 |
| 09.05.2025 | 5,08 | 5,13 | 4,99 | 5,13 | 3,09% | 38.057,00 |
| 08.05.2025 | 4,99 | 5,13 | 4,98 | 4,98 | -0,34% | 18.617,00 |
| 07.05.2025 | 5,04 | 5,05 | 4,97 | 4,99 | 0,69% | 26.045,00 |
| 06.05.2025 | 5,05 | 5,07 | 4,93 | 4,96 | -2,19% | 26.672,00 |
| 05.05.2025 | 5,06 | 5,13 | 5,05 | 5,07 | 0,50% | 18.895,00 |
| 02.05.2025 | 5,10 | 5,17 | 5,05 | 5,05 | -1,16% | 47.059,00 |
| 30.04.2025 | 5,34 | 5,34 | 5,01 | 5,10 | 2,57% | 57.014,00 |
| 29.04.2025 | 5,03 | 5,10 | 4,98 | 4,98 | 0,00% | 52.888,00 |
| 28.04.2025 | 5,18 | 5,33 | 4,91 | 4,98 | -3,64% | 115.794,00 |
| 25.04.2025 | 4,86 | 5,16 | 4,86 | 5,16 | 6,72% | 48.868,00 |
| 24.04.2025 | 4,92 | 4,92 | 4,84 | 4,84 | -0,72% | 9.539,00 |
| 23.04.2025 | 4,84 | 4,96 | 4,84 | 4,87 | 0,00% | 91.909,00 |
| 22.04.2025 | 5,04 | 5,04 | 4,81 | 4,87 | -2,56% | 119.034,00 |
| 17.04.2025 | 5,07 | 5,10 | 5,00 | 5,00 | -1,01% | 14.348,00 |
| 16.04.2025 | 5,11 | 5,17 | 5,05 | 5,05 | -0,84% | 33.409,00 |
| 15.04.2025 | 5,12 | 5,20 | 5,02 | 5,10 | -0,49% | 106.547,00 |
| 14.04.2025 | 5,30 | 5,30 | 5,05 | 5,12 | 5,83% | 39.350,00 |
| 11.04.2025 | 4,95 | 5,01 | 4,80 | 4,84 | -3,59% | 109.938,00 |
| 10.04.2025 | 5,18 | 5,22 | 4,83 | 5,02 | 5,40% | 109.150,00 |
| 09.04.2025 | 4,96 | 4,96 | 4,76 | 4,76 | -4,30% | 44.279,00 |
| 08.04.2025 | 4,70 | 5,05 | 4,70 | 4,98 | 6,99% | 77.291,00 |
| 07.04.2025 | 4,79 | 4,80 | 4,51 | 4,65 | -4,22% | 123.526,00 |
| 04.04.2025 | 4,96 | 5,22 | 4,79 | 4,86 | -2,74% | 97.024,00 |