9,132SEK
0,03%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |