2,325SEK
1,09%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,09% | - |
| 19.02.2026 | 2,30 | 2,35 | 2,29 | 2,30 | -0,86% | 148.490,00 |
| 18.02.2026 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | 161.624,00 |
| 17.02.2026 | 2,40 | 2,42 | 2,26 | 2,40 | 0,00% | 206.208,00 |
| 16.02.2026 | 2,42 | 2,45 | 2,38 | 2,40 | -1,64% | 100.222,00 |
| 13.02.2026 | 2,48 | 2,48 | 2,42 | 2,44 | -1,41% | 46.738,00 |
| 12.02.2026 | 2,49 | 2,50 | 2,42 | 2,48 | -0,20% | 91.445,00 |
| 11.02.2026 | 2,44 | 2,58 | 2,39 | 2,48 | 1,64% | 136.119,00 |
| 10.02.2026 | 2,42 | 2,48 | 2,40 | 2,44 | -0,61% | 218.903,00 |
| 09.02.2026 | 2,37 | 2,46 | 2,34 | 2,46 | 3,81% | 153.100,00 |
| 06.02.2026 | 2,36 | 2,37 | 2,30 | 2,37 | 0,64% | 159.208,00 |
| 05.02.2026 | 2,38 | 2,38 | 2,31 | 2,35 | -1,05% | 180.652,00 |
| 04.02.2026 | 2,40 | 2,40 | 2,30 | 2,38 | 1,71% | 150.990,00 |
| 03.02.2026 | 2,28 | 2,35 | 2,28 | 2,34 | 4,01% | 92.021,00 |
| 02.02.2026 | 2,33 | 2,40 | 2,25 | 2,25 | -4,67% | 270.684,00 |
| 30.01.2026 | 2,37 | 2,40 | 2,32 | 2,36 | -1,05% | 355.652,00 |
| 29.01.2026 | 2,39 | 2,39 | 2,30 | 2,38 | 0,62% | 275.284,00 |
| 28.01.2026 | 2,25 | 2,37 | 2,25 | 2,37 | 5,36% | - |
| 27.01.2026 | 2,22 | 2,34 | 2,21 | 2,25 | 1,35% | 238.700,00 |
| 26.01.2026 | 2,31 | 2,31 | 2,15 | 2,22 | -3,70% | 344.317,00 |
| 23.01.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -0,86% | 253.148,00 |
| 22.01.2026 | 2,35 | 2,38 | 2,27 | 2,32 | -0,85% | 444.324,00 |
| 21.01.2026 | 2,29 | 2,46 | 2,29 | 2,34 | 3,31% | 890.101,00 |
| 20.01.2026 | 2,24 | 2,62 | 1,94 | 2,27 | -15,01% | 3.247.822,00 |
| 19.01.2026 | 2,65 | 2,71 | 2,59 | 2,67 | -2,38% | 519.920,00 |
| 16.01.2026 | 2,76 | 2,76 | 2,67 | 2,73 | -1,09% | 414.234,00 |
| 15.01.2026 | 2,78 | 2,79 | 2,73 | 2,76 | -0,54% | 587.817,00 |
| 14.01.2026 | 2,81 | 2,81 | 2,72 | 2,78 | -1,25% | 299.154,00 |
| 13.01.2026 | 2,86 | 2,90 | 2,80 | 2,81 | -1,75% | 261.322,00 |
| 12.01.2026 | 2,84 | 2,92 | 2,80 | 2,86 | 0,70% | 295.200,00 |
| 09.01.2026 | 2,82 | 2,89 | 2,81 | 2,84 | 1,43% | 229.910,00 |
| 08.01.2026 | 2,84 | 2,84 | 2,78 | 2,80 | -2,10% | 266.096,00 |
| 07.01.2026 | 2,88 | 2,92 | 2,82 | 2,86 | -0,51% | 215.910,00 |
| 06.01.2026 | 2,86 | 2,88 | 2,86 | 2,87 | 0,87% | - |
| 05.01.2026 | 2,93 | 2,95 | 2,85 | 2,85 | -2,40% | 63.597,00 |
| 02.01.2026 | 2,89 | 2,95 | 2,85 | 2,92 | 0,69% | 229.946,00 |
| 30.12.2025 | 2,72 | 2,95 | 2,72 | 2,90 | 6,62% | 568.071,00 |
| 29.12.2025 | 2,68 | 2,77 | 2,62 | 2,72 | 1,68% | 418.627,00 |
| 23.12.2025 | 2,64 | 2,68 | 2,59 | 2,68 | 2,49% | 238.324,00 |
| 22.12.2025 | 2,63 | 2,71 | 2,59 | 2,61 | -0,76% | 627.313,00 |
| 19.12.2025 | 2,72 | 2,74 | 2,61 | 2,63 | -3,84% | 755.281,00 |
| 18.12.2025 | 2,73 | 2,78 | 2,73 | 2,74 | 0,18% | 94.083,00 |
| 17.12.2025 | 2,80 | 2,81 | 2,73 | 2,73 | -2,50% | 143.029,00 |
| 16.12.2025 | 2,81 | 2,84 | 2,79 | 2,80 | -1,41% | 203.265,00 |
| 15.12.2025 | 2,76 | 2,84 | 2,70 | 2,84 | 2,53% | 459.413,00 |
| 12.12.2025 | 2,79 | 2,81 | 2,75 | 2,77 | 0,00% | 343.255,00 |
| 11.12.2025 | 2,78 | 2,81 | 2,62 | 2,77 | -0,54% | 437.943,00 |
| 10.12.2025 | 2,85 | 2,85 | 2,76 | 2,79 | -2,62% | 138.439,00 |
| 09.12.2025 | 2,86 | 2,91 | 2,83 | 2,86 | -0,52% | 181.138,00 |
| 08.12.2025 | 2,91 | 2,91 | 2,85 | 2,88 | -1,20% | 126.648,00 |
| 05.12.2025 | 2,85 | 2,93 | 2,83 | 2,91 | 0,69% | 93.805,00 |
| 04.12.2025 | 2,86 | 2,94 | 2,86 | 2,89 | 2,30% | 118.334,00 |
| 03.12.2025 | 2,85 | 2,88 | 2,83 | 2,83 | -1,05% | 177.599,00 |
| 02.12.2025 | 2,81 | 2,86 | 2,81 | 2,86 | 1,60% | 85.870,00 |
| 01.12.2025 | 2,82 | 2,86 | 2,78 | 2,81 | 0,00% | 148.919,00 |
| 28.11.2025 | 2,84 | 2,84 | 2,80 | 2,81 | -0,35% | 119.370,00 |
| 27.11.2025 | 2,78 | 2,83 | 2,78 | 2,82 | 1,44% | 167.294,00 |
| 26.11.2025 | 2,76 | 2,81 | 2,76 | 2,78 | 0,72% | 116.779,00 |
| 25.11.2025 | 2,73 | 2,78 | 2,71 | 2,76 | 0,00% | 140.763,00 |
| 24.11.2025 | 2,74 | 2,83 | 2,71 | 2,76 | 0,73% | 303.070,00 |
| 21.11.2025 | 2,71 | 2,75 | 2,60 | 2,74 | 0,00% | 171.435,00 |
| 20.11.2025 | 2,71 | 2,75 | 2,69 | 2,74 | 1,86% | 153.796,00 |
| 19.11.2025 | 2,73 | 2,73 | 2,64 | 2,69 | -1,10% | 90.715,00 |
| 18.11.2025 | 2,65 | 2,75 | 2,58 | 2,72 | 3,42% | 328.106,00 |
| 17.11.2025 | 2,60 | 2,66 | 2,55 | 2,63 | 1,54% | 250.007,00 |
| 14.11.2025 | 2,59 | 2,64 | 2,56 | 2,59 | 0,78% | 402.990,00 |
| 13.11.2025 | 2,65 | 2,70 | 2,57 | 2,57 | -2,47% | 292.647,00 |
| 12.11.2025 | 2,60 | 2,68 | 2,57 | 2,64 | 1,93% | 328.217,00 |
| 11.11.2025 | 2,70 | 2,77 | 2,56 | 2,59 | -4,26% | 317.149,00 |
| 10.11.2025 | 2,56 | 2,70 | 2,56 | 2,70 | 5,68% | 524.254,00 |
| 07.11.2025 | 2,54 | 2,60 | 2,45 | 2,56 | 0,79% | 749.620,00 |
| 06.11.2025 | 2,61 | 2,63 | 2,54 | 2,54 | -1,36% | 344.291,00 |
| 05.11.2025 | 2,69 | 2,69 | 2,53 | 2,57 | -4,10% | 1.168.597,00 |
| 04.11.2025 | 2,70 | 2,74 | 2,67 | 2,68 | -1,83% | 352.660,00 |
| 03.11.2025 | 2,73 | 2,80 | 2,70 | 2,73 | 0,00% | 457.224,00 |
| 31.10.2025 | 2,83 | 2,87 | 2,73 | 2,73 | -2,67% | 408.009,00 |
| 30.10.2025 | 2,87 | 2,95 | 2,61 | 2,81 | -8,03% | 1.954.811,00 |
| 29.10.2025 | 3,03 | 3,12 | 3,02 | 3,05 | 0,83% | 420.195,00 |
| 28.10.2025 | 3,09 | 3,11 | 3,00 | 3,03 | -1,79% | 262.168,00 |
| 27.10.2025 | 2,98 | 3,11 | 2,98 | 3,08 | 3,53% | 428.261,00 |
| 24.10.2025 | 2,89 | 3,01 | 2,89 | 2,98 | 2,59% | 486.153,00 |
| 23.10.2025 | 2,86 | 2,93 | 2,81 | 2,90 | 2,47% | 305.490,00 |
| 22.10.2025 | 2,83 | 2,86 | 2,80 | 2,83 | 0,18% | 86.851,00 |
| 21.10.2025 | 2,83 | 2,85 | 2,80 | 2,83 | 0,00% | 110.400,00 |
| 20.10.2025 | 2,92 | 2,92 | 2,83 | 2,83 | -0,70% | 244.349,00 |
| 17.10.2025 | 2,94 | 2,94 | 2,85 | 2,85 | -3,07% | 353.974,00 |
| 16.10.2025 | 2,88 | 2,98 | 2,88 | 2,94 | 2,44% | 143.864,00 |
| 15.10.2025 | 2,95 | 2,95 | 2,87 | 2,87 | 0,35% | 215.255,00 |
| 14.10.2025 | 2,96 | 2,96 | 2,86 | 2,86 | 0,18% | 406.666,00 |
| 13.10.2025 | 3,00 | 3,06 | 2,85 | 2,85 | -3,39% | 233.062,00 |
| 10.10.2025 | 3,02 | 3,08 | 2,95 | 2,95 | -1,17% | 353.511,00 |
| 09.10.2025 | 2,86 | 3,04 | 2,86 | 2,99 | 4,74% | 305.925,00 |
| 08.10.2025 | 3,00 | 3,05 | 2,85 | 2,85 | -4,20% | 319.438,00 |
| 07.10.2025 | 3,06 | 3,08 | 2,98 | 2,98 | -2,46% | 234.155,00 |
| 06.10.2025 | 3,11 | 3,11 | 3,04 | 3,05 | -1,29% | 199.328,00 |
| 03.10.2025 | 3,21 | 3,26 | 3,09 | 3,09 | -2,52% | 337.948,00 |
| 02.10.2025 | 3,15 | 3,33 | 3,15 | 3,17 | 1,44% | 474.334,00 |
| 01.10.2025 | 3,12 | 3,15 | 3,08 | 3,13 | 0,81% | 109.901,00 |
| 30.09.2025 | 3,06 | 3,20 | 3,01 | 3,10 | 1,64% | 336.915,00 |
| 29.09.2025 | 3,10 | 3,10 | 3,01 | 3,05 | 1,67% | 187.872,00 |