2,704SEK
-1,31%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 3,07 | 3,14 | 3,00 | 3,00 | -2,28% | 264.229,00 |
| 25.09.2025 | 3,12 | 3,15 | 3,07 | 3,07 | -1,13% | 191.861,00 |
| 24.09.2025 | 3,07 | 3,17 | 3,07 | 3,11 | -1,74% | 318.327,00 |
| 23.09.2025 | 3,08 | 3,18 | 3,07 | 3,16 | 3,27% | 350.737,00 |
| 22.09.2025 | 3,24 | 3,31 | 3,04 | 3,06 | -5,26% | 780.627,00 |
| 19.09.2025 | 3,29 | 3,33 | 3,21 | 3,23 | -1,52% | 281.051,00 |
| 18.09.2025 | 3,32 | 3,36 | 3,27 | 3,28 | -0,91% | 275.674,00 |
| 17.09.2025 | 3,35 | 3,41 | 3,31 | 3,31 | 0,00% | 255.626,00 |
| 16.09.2025 | 3,44 | 3,50 | 3,31 | 3,31 | -3,36% | 361.460,00 |
| 15.09.2025 | 3,41 | 3,54 | 3,41 | 3,43 | 1,33% | 369.682,00 |
| 12.09.2025 | 3,29 | 3,42 | 3,29 | 3,38 | 2,89% | 485.546,00 |
| 11.09.2025 | 3,27 | 3,37 | 3,27 | 3,29 | 1,08% | 300.762,00 |
| 10.09.2025 | 3,28 | 3,39 | 3,25 | 3,25 | -0,76% | 556.022,00 |
| 09.09.2025 | 3,40 | 3,45 | 3,24 | 3,28 | -3,68% | 741.665,00 |
| 08.09.2025 | 3,48 | 3,49 | 3,32 | 3,40 | 1,80% | 578.007,00 |
| 05.09.2025 | 3,26 | 3,43 | 3,26 | 3,34 | 3,09% | 546.000,00 |
| 04.09.2025 | 3,44 | 3,58 | 3,24 | 3,24 | -4,14% | 675.949,00 |
| 03.09.2025 | 3,60 | 3,70 | 3,32 | 3,38 | -5,06% | 579.643,00 |
| 02.09.2025 | 3,62 | 3,72 | 3,56 | 3,56 | -1,11% | 685.970,00 |
| 01.09.2025 | 3,70 | 3,76 | 3,60 | 3,60 | 0,42% | 1.213.271,00 |
| 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 |