8,508SEK
1,89%
Echtzeit-Aktienkurs ROTTNEROS AB FR. SK 1
Bid:
Ask:
Aktienkurse zur ROTTNEROS AB FR. SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 8,35 | 8,56 | 8,10 | 8,49 | 1,68% | 71.013,00 |
| 27.02.2025 | 8,75 | 8,75 | 8,35 | 8,35 | -4,57% | 423.755,00 |
| 26.02.2025 | 8,75 | 8,82 | 8,73 | 8,75 | -0,11% | 48.422,00 |
| 25.02.2025 | 8,89 | 8,98 | 8,70 | 8,76 | -0,90% | 163.067,00 |
| 24.02.2025 | 8,95 | 8,96 | 8,84 | 8,84 | -1,23% | 108.186,00 |
| 21.02.2025 | 8,96 | 9,03 | 8,94 | 8,95 | -0,78% | 39.695,00 |
| 20.02.2025 | 9,00 | 9,02 | 8,94 | 9,02 | 0,45% | 29.126,00 |
| 19.02.2025 | 9,01 | 9,08 | 8,97 | 8,98 | -0,33% | 44.847,00 |
| 18.02.2025 | 9,05 | 9,10 | 9,00 | 9,01 | -0,66% | 165.016,00 |
| 17.02.2025 | 9,03 | 9,10 | 9,03 | 9,07 | 0,55% | 22.507,00 |
| 14.02.2025 | 9,00 | 9,05 | 8,96 | 9,02 | 0,78% | 96.699,00 |
| 13.02.2025 | 9,00 | 9,13 | 8,94 | 8,95 | -1,65% | 199.248,00 |
| 12.02.2025 | 8,98 | 9,15 | 8,95 | 9,10 | 1,34% | 158.404,00 |
| 11.02.2025 | 9,10 | 9,10 | 8,98 | 8,98 | -1,54% | 85.931,00 |
| 10.02.2025 | 9,10 | 9,17 | 9,00 | 9,12 | -0,44% | 89.096,00 |
| 07.02.2025 | 9,00 | 9,20 | 9,00 | 9,16 | 1,22% | 137.491,00 |
| 06.02.2025 | 8,95 | 9,20 | 8,95 | 9,05 | -1,31% | 979.860,00 |
| 05.02.2025 | 9,37 | 9,39 | 8,80 | 9,17 | -1,50% | 177.521,00 |
| 04.02.2025 | 9,41 | 9,41 | 9,21 | 9,31 | 0,22% | 55.419,00 |
| 03.02.2025 | 9,47 | 9,48 | 9,21 | 9,29 | -1,80% | 98.598,00 |
| 31.01.2025 | 9,48 | 9,53 | 9,42 | 9,46 | -1,05% | 41.583,00 |
| 30.01.2025 | 9,76 | 9,76 | 9,52 | 9,56 | -2,05% | 79.478,00 |
| 29.01.2025 | 9,78 | 9,86 | 9,48 | 9,76 | -2,79% | 53.701,00 |
| 28.01.2025 | 9,88 | 10,36 | 9,78 | 10,04 | 1,72% | 94.336,00 |
| 27.01.2025 | 9,90 | 10,10 | 9,65 | 9,87 | -0,80% | 150.492,00 |
| 24.01.2025 | 9,60 | 9,97 | 9,17 | 9,95 | 4,41% | 129.145,00 |
| 23.01.2025 | 9,44 | 9,61 | 9,29 | 9,53 | 1,06% | 59.543,00 |
| 22.01.2025 | 9,32 | 9,50 | 9,32 | 9,43 | 1,18% | 44.370,00 |
| 21.01.2025 | 9,15 | 9,33 | 9,12 | 9,32 | 0,98% | 49.373,00 |
| 20.01.2025 | 9,23 | 9,24 | 9,10 | 9,23 | -0,22% | 8.828,00 |
| 17.01.2025 | 9,26 | 9,26 | 9,20 | 9,25 | -0,11% | 10.238,00 |
| 16.01.2025 | 9,15 | 9,27 | 9,11 | 9,26 | 0,54% | 16.221,00 |
| 15.01.2025 | 9,14 | 9,28 | 9,11 | 9,21 | 1,21% | 41.559,00 |
| 14.01.2025 | 9,13 | 9,14 | 9,02 | 9,10 | 0,55% | 53.512,00 |
| 13.01.2025 | 9,03 | 9,22 | 8,90 | 9,05 | 0,00% | 62.023,00 |
| 10.01.2025 | 9,03 | 9,11 | 9,00 | 9,05 | 0,11% | 22.983,00 |
| 09.01.2025 | 9,08 | 9,08 | 8,98 | 9,04 | -0,44% | 20.554,00 |
| 08.01.2025 | 9,14 | 9,22 | 9,03 | 9,08 | -0,55% | 51.469,00 |
| 07.01.2025 | 9,03 | 9,22 | 8,98 | 9,13 | -1,36% | 50.103,00 |
| 06.01.2025 | 9,07 | 9,26 | 9,07 | 9,26 | 2,50% | - |
| 03.01.2025 | 9,03 | 9,05 | 9,00 | 9,03 | -0,22% | 14.844,00 |
| 02.01.2025 | 8,95 | 9,05 | 8,95 | 9,05 | 1,00% | 22.282,00 |
| 30.12.2024 | 8,98 | 9,00 | 8,90 | 8,96 | -0,22% | 65.961,00 |
| 27.12.2024 | 8,80 | 9,07 | 8,80 | 8,98 | -0,99% | 76.550,00 |
| 23.12.2024 | 9,14 | 9,14 | 8,96 | 9,07 | -0,77% | 47.663,00 |
| 20.12.2024 | 9,04 | 9,50 | 9,00 | 9,14 | 0,11% | 57.528,00 |
| 19.12.2024 | 9,05 | 9,13 | 8,94 | 9,13 | 1,11% | 63.498,00 |
| 18.12.2024 | 9,13 | 9,19 | 9,00 | 9,03 | -0,44% | 31.582,00 |
| 17.12.2024 | 9,18 | 9,20 | 9,06 | 9,07 | -1,31% | 63.955,00 |
| 16.12.2024 | 9,05 | 9,20 | 9,04 | 9,19 | 0,88% | 33.609,00 |
| 13.12.2024 | 8,96 | 9,25 | 8,90 | 9,11 | 1,45% | 164.490,00 |
| 12.12.2024 | 8,97 | 8,99 | 8,90 | 8,98 | 0,11% | 41.607,00 |
| 11.12.2024 | 8,91 | 9,00 | 8,90 | 8,97 | 0,67% | 123.655,00 |
| 10.12.2024 | 9,10 | 9,10 | 8,90 | 8,91 | -2,09% | 55.247,00 |
| 09.12.2024 | 9,20 | 9,20 | 8,75 | 9,10 | -0,66% | 106.868,00 |
| 06.12.2024 | 9,13 | 9,20 | 9,13 | 9,16 | 0,44% | 26.792,00 |
| 05.12.2024 | 9,10 | 9,20 | 9,08 | 9,12 | -0,33% | 44.742,00 |
| 04.12.2024 | 9,17 | 9,36 | 9,10 | 9,15 | -1,61% | 54.733,00 |
| 03.12.2024 | 9,31 | 9,43 | 9,17 | 9,30 | -0,11% | 20.212,00 |
| 02.12.2024 | 9,27 | 9,49 | 9,10 | 9,31 | -0,43% | 26.784,00 |
| 29.11.2024 | 9,38 | 9,49 | 9,25 | 9,35 | -0,21% | 24.253,00 |
| 28.11.2024 | 9,33 | 9,40 | 9,20 | 9,37 | 0,43% | 16.886,00 |
| 27.11.2024 | 9,22 | 9,34 | 9,22 | 9,33 | 1,41% | 15.673,00 |
| 26.11.2024 | 9,33 | 9,33 | 9,19 | 9,20 | -1,50% | 8.240,00 |
| 25.11.2024 | 9,24 | 9,35 | 9,24 | 9,34 | 0,86% | 14.716,00 |
| 22.11.2024 | 9,22 | 9,35 | 9,22 | 9,26 | -0,20% | 41.559,00 |
| 21.11.2024 | 9,30 | 9,41 | 9,28 | 9,28 | 0,31% | - |
| 20.11.2024 | 9,47 | 9,47 | 9,25 | 9,25 | -2,43% | 13.363,00 |
| 19.11.2024 | 9,50 | 9,50 | 9,28 | 9,48 | 2,49% | 95.404,00 |
| 18.11.2024 | 9,30 | 9,53 | 9,23 | 9,25 | 0,43% | 35.082,00 |
| 15.11.2024 | 9,70 | 9,70 | 9,21 | 9,21 | -5,15% | 109.916,00 |
| 14.11.2024 | 9,58 | 9,89 | 9,58 | 9,71 | 0,10% | 29.647,00 |
| 13.11.2024 | 9,90 | 9,90 | 9,51 | 9,70 | -2,51% | 44.226,00 |
| 12.11.2024 | 9,90 | 9,95 | 9,53 | 9,95 | 0,81% | 58.165,00 |
| 11.11.2024 | 9,30 | 9,95 | 9,24 | 9,87 | 5,22% | 102.365,00 |
| 08.11.2024 | 9,53 | 9,53 | 9,10 | 9,38 | -1,57% | 117.573,00 |
| 07.11.2024 | 9,41 | 9,65 | 9,40 | 9,53 | 1,28% | 51.020,00 |
| 06.11.2024 | 9,20 | 9,51 | 9,10 | 9,41 | 1,73% | 50.590,00 |
| 05.11.2024 | 9,48 | 9,59 | 9,20 | 9,25 | -2,43% | 56.883,00 |
| 04.11.2024 | 9,60 | 9,62 | 9,47 | 9,48 | -1,56% | 94.548,00 |
| 01.11.2024 | 9,70 | 9,75 | 9,60 | 9,63 | -1,33% | 12.818,00 |
| 31.10.2024 | 9,59 | 9,80 | 9,59 | 9,76 | 1,77% | 23.438,00 |
| 30.10.2024 | 9,68 | 9,82 | 9,52 | 9,59 | -0,72% | 29.408,00 |
| 29.10.2024 | 9,88 | 10,00 | 9,65 | 9,66 | -2,23% | 73.858,00 |
| 28.10.2024 | 10,24 | 10,24 | 9,75 | 9,88 | -0,50% | 31.399,00 |
| 25.10.2024 | 9,99 | 10,08 | 9,93 | 9,93 | 0,10% | 20.829,00 |
| 24.10.2024 | 9,80 | 9,98 | 9,75 | 9,92 | 1,64% | 44.380,00 |
| 23.10.2024 | 9,95 | 10,00 | 9,55 | 9,76 | -3,56% | 134.832,00 |
| 22.10.2024 | 10,12 | 10,16 | 10,00 | 10,12 | 1,20% | 24.456,00 |
| 21.10.2024 | 9,88 | 10,16 | 9,85 | 10,00 | 1,21% | 159.335,00 |
| 18.10.2024 | 9,94 | 10,14 | 9,84 | 9,88 | -0,60% | 77.077,00 |
| 17.10.2024 | 10,18 | 10,18 | 9,85 | 9,94 | -2,36% | 74.994,00 |
| 16.10.2024 | 10,00 | 10,18 | 9,85 | 10,18 | 1,57% | 67.528,00 |
| 15.10.2024 | 10,08 | 10,08 | 10,02 | 10,02 | -0,37% | - |
| 14.10.2024 | 10,08 | 10,08 | 9,98 | 10,06 | -0,20% | 30.037,00 |
| 11.10.2024 | 9,98 | 10,16 | 9,98 | 10,08 | 0,80% | 37.908,00 |
| 10.10.2024 | 10,12 | 10,12 | 9,98 | 10,00 | -1,19% | 14.720,00 |
| 09.10.2024 | 10,08 | 10,20 | 9,98 | 10,12 | 0,40% | 109.492,00 |
| 08.10.2024 | 10,04 | 10,38 | 10,00 | 10,08 | 0,40% | 59.858,00 |
| 07.10.2024 | 10,14 | 10,14 | 10,00 | 10,04 | -1,18% | 52.963,00 |