9,371SEK
-1,15%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 10,18 | 10,26 | 10,00 | 10,16 | -0,39% | 72.072,00 |
| 03.10.2024 | 10,00 | 10,20 | 9,83 | 10,20 | 2,41% | 101.678,00 |
| 02.10.2024 | 9,98 | 10,16 | 9,95 | 9,96 | -0,20% | 83.401,00 |
| 01.10.2024 | 10,06 | 10,18 | 9,90 | 9,98 | -0,60% | 105.916,00 |
| 30.09.2024 | 10,12 | 10,20 | 10,00 | 10,04 | -1,57% | 73.324,00 |
| 27.09.2024 | 10,18 | 10,28 | 10,12 | 10,20 | 0,00% | 22.725,00 |
| 26.09.2024 | 10,10 | 10,30 | 10,10 | 10,20 | -0,39% | 27.333,00 |
| 25.09.2024 | 10,12 | 10,38 | 10,06 | 10,24 | 0,99% | 71.217,00 |
| 24.09.2024 | 10,00 | 10,14 | 10,00 | 10,14 | 1,40% | 18.073,00 |
| 23.09.2024 | 10,00 | 10,08 | 9,96 | 10,00 | -0,79% | 26.212,00 |
| 20.09.2024 | 10,00 | 10,16 | 9,99 | 10,08 | 0,60% | 25.744,00 |
| 19.09.2024 | 10,02 | 10,24 | 9,98 | 10,02 | 0,00% | 64.179,00 |
| 18.09.2024 | 10,18 | 10,20 | 9,98 | 10,02 | -0,79% | 72.459,00 |
| 17.09.2024 | 10,10 | 10,24 | 10,00 | 10,10 | 0,00% | 109.810,00 |
| 16.09.2024 | 10,26 | 10,30 | 10,04 | 10,10 | -1,37% | 17.587,00 |
| 13.09.2024 | 10,32 | 10,38 | 10,00 | 10,24 | -0,78% | 96.510,00 |
| 12.09.2024 | 10,18 | 10,40 | 10,18 | 10,32 | 1,38% | 28.610,00 |
| 11.09.2024 | 10,12 | 10,48 | 10,12 | 10,18 | 0,79% | 22.822,00 |
| 10.09.2024 | 10,24 | 10,30 | 10,06 | 10,10 | -1,37% | 46.516,00 |
| 09.09.2024 | 10,24 | 10,32 | 10,06 | 10,24 | 0,00% | 40.193,00 |
| 06.09.2024 | 10,36 | 10,38 | 10,22 | 10,24 | 0,20% | 36.955,00 |
| 05.09.2024 | 10,26 | 10,34 | 10,16 | 10,22 | 0,99% | 33.597,00 |
| 04.09.2024 | 10,30 | 10,46 | 10,12 | 10,12 | -1,75% | 64.652,00 |
| 03.09.2024 | 10,46 | 10,48 | 10,30 | 10,30 | -0,77% | 23.502,00 |
| 02.09.2024 | 10,42 | 10,48 | 10,34 | 10,38 | -0,38% | 42.950,00 |
| 30.08.2024 | 10,42 | 10,52 | 10,38 | 10,42 | 0,00% | 36.149,00 |
| 29.08.2024 | 10,46 | 10,64 | 10,40 | 10,42 | -0,38% | 95.684,00 |
| 28.08.2024 | 10,44 | 10,56 | 10,44 | 10,46 | 0,19% | 21.397,00 |
| 27.08.2024 | 10,52 | 10,70 | 10,42 | 10,44 | -0,76% | 34.660,00 |
| 26.08.2024 | 10,68 | 10,70 | 10,52 | 10,52 | -1,50% | 41.802,00 |
| 23.08.2024 | 10,62 | 10,68 | 10,54 | 10,68 | 0,56% | 29.843,00 |
| 22.08.2024 | 10,66 | 10,70 | 10,54 | 10,62 | -0,38% | 30.280,00 |
| 21.08.2024 | 10,56 | 10,68 | 10,56 | 10,66 | 0,95% | 13.670,00 |
| 20.08.2024 | 10,66 | 10,76 | 10,48 | 10,56 | -0,94% | 48.658,00 |
| 19.08.2024 | 10,66 | 10,70 | 10,62 | 10,66 | 0,00% | 24.042,00 |
| 16.08.2024 | 10,72 | 10,72 | 10,50 | 10,66 | -0,56% | 53.869,00 |
| 15.08.2024 | 10,74 | 10,78 | 10,52 | 10,72 | 1,32% | 42.920,00 |
| 14.08.2024 | 10,78 | 10,78 | 10,52 | 10,58 | -0,75% | 27.596,00 |
| 13.08.2024 | 10,60 | 10,78 | 10,60 | 10,66 | 0,38% | 10.844,00 |
| 12.08.2024 | 10,84 | 10,88 | 10,62 | 10,62 | -0,38% | 17.152,00 |
| 09.08.2024 | 10,78 | 10,84 | 10,64 | 10,66 | 0,38% | 24.478,00 |
| 08.08.2024 | 10,64 | 10,82 | 10,50 | 10,62 | -0,19% | 22.806,00 |
| 07.08.2024 | 10,70 | 10,86 | 10,60 | 10,64 | 0,38% | 41.988,00 |
| 06.08.2024 | 10,86 | 10,86 | 10,46 | 10,60 | 0,76% | 42.902,00 |
| 05.08.2024 | 10,50 | 10,88 | 10,40 | 10,52 | -5,05% | 112.068,00 |
| 02.08.2024 | 11,16 | 11,38 | 11,02 | 11,08 | -0,72% | 23.980,00 |
| 01.08.2024 | 11,32 | 11,32 | 11,16 | 11,16 | -1,41% | 30.126,00 |
| 31.07.2024 | 11,30 | 11,42 | 11,30 | 11,32 | 0,18% | 23.347,00 |
| 30.07.2024 | 11,34 | 11,60 | 11,30 | 11,30 | -0,35% | 23.101,00 |
| 29.07.2024 | 11,26 | 11,50 | 11,26 | 11,34 | 0,89% | 38.599,00 |
| 26.07.2024 | 11,32 | 11,48 | 11,24 | 11,24 | -1,06% | 61.050,00 |
| 25.07.2024 | 11,44 | 11,46 | 11,26 | 11,36 | -1,56% | 51.373,00 |
| 24.07.2024 | 11,90 | 11,92 | 11,40 | 11,54 | -3,51% | 82.096,00 |
| 23.07.2024 | 11,80 | 12,02 | 11,80 | 11,96 | 1,36% | 38.248,00 |
| 22.07.2024 | 11,64 | 11,86 | 11,64 | 11,80 | 1,55% | 35.953,00 |
| 19.07.2024 | 11,60 | 11,78 | 11,54 | 11,62 | 0,17% | 73.034,00 |
| 18.07.2024 | 11,40 | 11,66 | 11,40 | 11,60 | 1,40% | 20.194,00 |
| 17.07.2024 | 11,60 | 11,70 | 11,36 | 11,44 | -2,22% | 59.229,00 |
| 16.07.2024 | 11,72 | 11,74 | 11,20 | 11,70 | 0,00% | 50.577,00 |
| 15.07.2024 | 11,64 | 11,74 | 11,50 | 11,70 | 0,52% | 17.493,00 |
| 12.07.2024 | 11,80 | 11,80 | 11,42 | 11,64 | 0,17% | 34.552,00 |
| 11.07.2024 | 11,54 | 11,62 | 11,40 | 11,62 | 0,69% | 17.137,00 |
| 10.07.2024 | 11,50 | 11,54 | 11,22 | 11,54 | 0,17% | 28.094,00 |
| 09.07.2024 | 11,56 | 11,56 | 11,12 | 11,52 | -0,52% | 52.269,00 |
| 08.07.2024 | 11,60 | 11,66 | 11,56 | 11,58 | -0,69% | 10.958,00 |
| 05.07.2024 | 11,62 | 11,66 | 11,60 | 11,66 | 0,34% | 11.761,00 |
| 04.07.2024 | 11,70 | 11,70 | 11,60 | 11,62 | -0,68% | 24.677,00 |
| 03.07.2024 | 11,78 | 11,82 | 11,64 | 11,70 | -0,68% | 51.867,00 |
| 02.07.2024 | 11,74 | 11,78 | 11,60 | 11,78 | 0,17% | 32.668,00 |
| 01.07.2024 | 11,78 | 11,86 | 11,64 | 11,76 | -0,17% | 24.575,00 |
| 28.06.2024 | 11,60 | 11,80 | 11,56 | 11,78 | 1,55% | 33.151,00 |
| 27.06.2024 | 11,76 | 11,80 | 11,56 | 11,60 | -1,53% | 41.156,00 |
| 26.06.2024 | 11,74 | 11,80 | 11,62 | 11,78 | 0,34% | 18.402,00 |
| 25.06.2024 | 11,56 | 11,76 | 11,56 | 11,74 | -0,17% | 48.879,00 |
| 24.06.2024 | 12,00 | 12,00 | 11,60 | 11,76 | -0,56% | 80.999,00 |
| 21.06.2024 | 11,88 | 11,88 | 11,80 | 11,83 | -0,45% | - |
| 20.06.2024 | 11,76 | 11,98 | 11,76 | 11,88 | -0,67% | 25.050,00 |
| 19.06.2024 | 11,86 | 11,98 | 11,78 | 11,96 | 1,36% | 26.603,00 |
| 18.06.2024 | 12,00 | 12,02 | 11,80 | 11,80 | -2,16% | 43.865,00 |