2,757SEK
0,44%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,12% | 253.410,00 |
| 12.06.2025 | 3,42 | 3,46 | 3,34 | 3,43 | 0,15% | 107.532,00 |
| 11.06.2025 | 3,43 | 3,59 | 3,42 | 3,42 | -3,17% | 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 | 4,35% | 150.729,00 |
| 04.06.2025 | 3,41 | 3,43 | 3,25 | 3,27 | -5,00% | 535.747,00 |
| 03.06.2025 | 3,64 | 3,64 | 3,39 | 3,44 | -5,83% | 486.489,00 |
| 02.06.2025 | 3,87 | 3,88 | 3,65 | 3,65 | -5,34% | 219.321,00 |
| 30.05.2025 | 3,85 | 4,02 | 3,85 | 3,86 | 0,23% | 43.134,00 |
| 28.05.2025 | 3,97 | 4,04 | 3,85 | 3,85 | -2,93% | 118.226,00 |
| 27.05.2025 | 4,12 | 4,12 | 3,94 | 3,97 | -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 | 4,11 | 3,90 | 4,09 | 2,69% | 629.729,00 |
| 22.05.2025 | 4,21 | 4,27 | 3,88 | 3,98 | -5,86% | 436.294,00 |
| 21.05.2025 | 4,37 | 4,45 | 4,14 | 4,23 | -3,03% | 315.687,00 |
| 20.05.2025 | 4,32 | 4,99 | 3,85 | 4,36 | -10,06% | 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 | 5,18 | 5,18 | 4,94 | 5,10 | -1,49% | 136.027,00 |
| 12.05.2025 | 5,13 | 5,26 | 5,13 | 5,18 | 0,84% | 130.708,00 |
| 09.05.2025 | 5,08 | 5,13 | 4,99 | 5,13 | 3,09% | 38.057,00 |
| 08.05.2025 | 5,00 | 5,13 | 4,98 | 4,98 | -0,34% | 18.617,00 |
| 07.05.2025 | 5,04 | 5,05 | 4,97 | 5,00 | 0,69% | 26.045,00 |
| 06.05.2025 | 5,05 | 5,07 | 4,94 | 4,96 | -2,19% | 26.672,00 |
| 05.05.2025 | 5,06 | 5,13 | 5,06 | 5,07 | 0,50% | 18.895,00 |
| 02.05.2025 | 5,11 | 5,18 | 5,05 | 5,05 | -1,16% | 47.059,00 |
| 30.04.2025 | 5,35 | 5,35 | 5,01 | 5,11 | 2,57% | 57.014,00 |
| 29.04.2025 | 5,03 | 5,11 | 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 | 5,17 | 4,86 | 5,17 | 6,71% | 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 | 4,88 | 0,00% | 91.909,00 |
| 22.04.2025 | 5,04 | 5,04 | 4,82 | 4,88 | -2,56% | 119.034,00 |
| 17.04.2025 | 5,07 | 5,10 | 5,00 | 5,00 | -1,01% | 14.348,00 |
| 16.04.2025 | 5,12 | 5,18 | 5,05 | 5,06 | -0,84% | 33.409,00 |
| 15.04.2025 | 5,12 | 5,20 | 5,02 | 5,10 | -0,51% | 106.547,00 |
| 14.04.2025 | 5,30 | 5,30 | 5,05 | 5,12 | 5,85% | 39.350,00 |
| 11.04.2025 | 4,95 | 5,01 | 4,80 | 4,84 | -3,58% | 109.938,00 |
| 10.04.2025 | 5,18 | 5,22 | 4,83 | 5,02 | 5,39% | 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 | 6,98% | 77.291,00 |
| 07.04.2025 | 4,79 | 4,80 | 4,52 | 4,65 | -4,22% | 123.526,00 |
| 04.04.2025 | 4,96 | 5,22 | 4,79 | 4,86 | -2,74% | 97.024,00 |
| 03.04.2025 | 5,15 | 5,15 | 4,92 | 5,00 | -3,16% | 114.104,00 |
| 02.04.2025 | 5,13 | 5,24 | 5,13 | 5,16 | 0,33% | 60.965,00 |
| 01.04.2025 | 5,56 | 5,56 | 5,09 | 5,14 | -0,66% | 101.206,00 |
| 31.03.2025 | 5,41 | 5,52 | 5,13 | 5,18 | -3,51% | 76.748,00 |
| 28.03.2025 | 5,53 | 5,54 | 5,36 | 5,36 | -3,09% | 90.467,00 |
| 27.03.2025 | 5,56 | 5,59 | 5,46 | 5,53 | -1,23% | 52.710,00 |
| 26.03.2025 | 5,56 | 5,73 | 5,55 | 5,60 | -0,74% | 111.878,00 |
| 25.03.2025 | 5,78 | 5,86 | 5,58 | 5,65 | -3,93% | 179.923,00 |
| 24.03.2025 | 6,13 | 6,24 | 5,85 | 5,88 | -3,10% | 217.790,00 |
| 21.03.2025 | 6,28 | 6,40 | 5,99 | 6,06 | -9,11% | 385.818,00 |
| 20.03.2025 | 6,72 | 6,81 | 6,66 | 6,67 | -0,12% | 49.568,00 |
| 19.03.2025 | 6,72 | 6,74 | 6,67 | 6,68 | -1,14% | 15.748,00 |
| 18.03.2025 | 6,72 | 6,84 | 6,69 | 6,76 | 0,12% | 67.468,00 |
| 17.03.2025 | 6,77 | 6,87 | 6,75 | 6,75 | -0,37% | 48.667,00 |
| 14.03.2025 | 6,83 | 6,87 | 6,77 | 6,77 | -0,76% | 63.797,00 |
| 13.03.2025 | 6,80 | 6,83 | 6,77 | 6,83 | 0,00% | 25.711,00 |
| 12.03.2025 | 6,83 | 6,85 | 6,79 | 6,83 | 1,28% | 102.719,00 |
| 11.03.2025 | 6,84 | 6,88 | 6,74 | 6,74 | -1,26% | 90.727,00 |
| 10.03.2025 | 6,89 | 6,89 | 6,76 | 6,83 | -0,99% | 62.398,00 |
| 07.03.2025 | 6,90 | 6,92 | 6,85 | 6,89 | -0,75% | 49.073,00 |
| 06.03.2025 | 6,93 | 6,99 | 6,89 | 6,95 | 0,26% | 76.816,00 |
| 05.03.2025 | 6,97 | 7,21 | 6,89 | 6,93 | -0,37% | 133.011,00 |
| 04.03.2025 | 6,97 | 7,14 | 6,89 | 6,95 | -4,12% | 111.060,00 |
| 03.03.2025 | 7,27 | 7,31 | 7,19 | 7,25 | -0,12% | 533.801,00 |
| 28.02.2025 | 7,14 | 7,32 | 6,93 | 7,26 | 1,68% | 71.603,00 |
| 27.02.2025 | 7,48 | 7,48 | 7,14 | 7,14 | -4,57% | 423.755,00 |
| 26.02.2025 | 7,48 | 7,54 | 7,47 | 7,48 | -0,12% | 48.422,00 |
| 25.02.2025 | 7,60 | 7,68 | 7,44 | 7,49 | -0,90% | 163.067,00 |
| 24.02.2025 | 7,66 | 7,66 | 7,56 | 7,56 | -1,23% | 108.186,00 |
| 21.02.2025 | 7,66 | 7,72 | 7,65 | 7,66 | -0,78% | 39.695,00 |
| 20.02.2025 | 7,70 | 7,72 | 7,65 | 7,72 | 0,44% | 32.126,00 |
| 19.02.2025 | 7,71 | 7,77 | 7,67 | 7,68 | -0,34% | 44.847,00 |
| 18.02.2025 | 7,74 | 7,78 | 7,70 | 7,71 | -0,66% | 165.016,00 |
| 17.02.2025 | 7,72 | 7,78 | 7,72 | 7,76 | 0,56% | 22.507,00 |
| 14.02.2025 | 7,70 | 7,74 | 7,66 | 7,72 | 0,78% | 96.699,00 |
| 13.02.2025 | 7,70 | 7,81 | 7,65 | 7,66 | -1,66% | 199.248,00 |
| 12.02.2025 | 7,68 | 7,83 | 7,66 | 7,78 | 1,34% | 158.404,00 |
| 11.02.2025 | 7,78 | 7,78 | 7,68 | 7,68 | -1,54% | 85.931,00 |
| 10.02.2025 | 7,78 | 7,84 | 7,70 | 7,80 | -0,43% | 89.096,00 |
| 07.02.2025 | 7,70 | 7,87 | 7,70 | 7,84 | 1,21% | 137.491,00 |
| 06.02.2025 | 7,66 | 7,87 | 7,66 | 7,74 | -1,31% | 979.860,00 |
| 05.02.2025 | 8,02 | 8,03 | 7,53 | 7,84 | -1,49% | 177.521,00 |
| 04.02.2025 | 8,05 | 8,05 | 7,88 | 7,96 | 0,21% | 55.419,00 |