2,050SEK
-1,20%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 2,07 | 2,10 | 2,04 | 2,05 | -1,20% | 156.751,00 |
| 16.06.2026 | 2,12 | 2,12 | 2,06 | 2,08 | -2,12% | 121.281,00 |
| 15.06.2026 | 2,15 | 2,19 | 2,09 | 2,12 | -0,93% | 244.577,00 |
| 12.06.2026 | 2,17 | 2,19 | 2,13 | 2,14 | -2,06% | 158.191,00 |
| 11.06.2026 | 2,22 | 2,22 | 2,16 | 2,19 | 0,69% | 114.856,00 |
| 10.06.2026 | 2,20 | 2,25 | 2,17 | 2,17 | 0,23% | 49.835,00 |
| 09.06.2026 | 2,20 | 2,26 | 2,17 | 2,17 | -1,59% | 101.845,00 |
| 08.06.2026 | 2,25 | 2,25 | 2,18 | 2,20 | -3,30% | 153.834,00 |
| 05.06.2026 | 2,39 | 2,39 | 2,27 | 2,28 | -4,81% | 310.665,00 |
| 04.06.2026 | 2,29 | 2,39 | 2,29 | 2,39 | 5,05% | 193.217,00 |
| 03.06.2026 | 2,31 | 2,35 | 2,28 | 2,28 | 0,22% | 120.079,00 |
| 02.06.2026 | 2,30 | 2,32 | 2,27 | 2,27 | -1,09% | 107.594,00 |
| 01.06.2026 | 2,28 | 2,30 | 2,27 | 2,30 | 1,10% | 66.626,00 |
| 29.05.2026 | 2,25 | 2,28 | 2,24 | 2,27 | 0,89% | 55.301,00 |
| 28.05.2026 | 2,24 | 2,28 | 2,22 | 2,25 | 0,67% | 142.600,00 |
| 27.05.2026 | 2,25 | 2,28 | 2,24 | 2,24 | -0,67% | 119.161,00 |
| 26.05.2026 | 2,26 | 2,32 | 2,25 | 2,25 | 0,00% | 117.450,00 |
| 25.05.2026 | 2,25 | 2,29 | 2,23 | 2,25 | 0,00% | 106.833,00 |
| 22.05.2026 | 2,30 | 2,30 | 2,24 | 2,25 | -1,32% | 146.347,00 |
| 21.05.2026 | 2,30 | 2,30 | 2,23 | 2,28 | -0,65% | 305.645,00 |
| 20.05.2026 | 2,27 | 2,32 | 2,26 | 2,30 | 0,88% | 146.998,00 |
| 19.05.2026 | 2,32 | 2,32 | 2,22 | 2,28 | -1,94% | 271.789,00 |
| 18.05.2026 | 2,30 | 2,32 | 2,28 | 2,32 | 0,87% | 116.787,00 |
| 15.05.2026 | 2,31 | 2,35 | 2,30 | 2,30 | -2,26% | 156.797,00 |
| 14.05.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 1,87% | - |
| 13.05.2026 | 2,34 | 2,36 | 2,30 | 2,31 | 0,65% | 70.826,00 |
| 12.05.2026 | 2,32 | 2,36 | 2,29 | 2,30 | -0,22% | 149.155,00 |
| 11.05.2026 | 2,40 | 2,40 | 2,30 | 2,30 | -0,43% | 133.411,00 |
| 08.05.2026 | 2,37 | 2,37 | 2,31 | 2,31 | -0,86% | 183.997,00 |
| 07.05.2026 | 2,40 | 2,42 | 2,18 | 2,33 | -3,52% | 804.528,00 |
| 06.05.2026 | 2,39 | 2,46 | 2,31 | 2,42 | 0,42% | 193.640,00 |
| 05.05.2026 | 2,33 | 2,41 | 2,31 | 2,41 | 3,22% | 174.643,00 |
| 04.05.2026 | 2,29 | 2,37 | 2,25 | 2,33 | 1,75% | 110.487,00 |
| 30.04.2026 | 2,32 | 2,39 | 2,29 | 2,29 | -1,08% | 64.699,00 |
| 29.04.2026 | 2,39 | 2,43 | 2,32 | 2,32 | -2,73% | 172.805,00 |
| 28.04.2026 | 2,44 | 2,44 | 2,33 | 2,38 | 0,00% | 78.171,00 |
| 27.04.2026 | 2,40 | 2,44 | 2,36 | 2,38 | -0,63% | 92.747,00 |
| 24.04.2026 | 2,44 | 2,45 | 2,37 | 2,40 | -1,64% | 135.944,00 |
| 23.04.2026 | 2,47 | 2,50 | 2,38 | 2,44 | -1,42% | 283.090,00 |
| 22.04.2026 | 2,43 | 2,48 | 2,43 | 2,47 | 1,86% | 96.424,00 |
| 21.04.2026 | 2,41 | 2,50 | 2,41 | 2,43 | 1,04% | 73.659,00 |
| 20.04.2026 | 2,50 | 2,52 | 2,40 | 2,40 | -2,64% | 152.206,00 |
| 17.04.2026 | 2,46 | 2,52 | 2,46 | 2,47 | 2,49% | 97.054,00 |
| 16.04.2026 | 2,49 | 2,50 | 2,41 | 2,41 | -1,84% | 47.533,00 |
| 15.04.2026 | 2,48 | 2,53 | 2,45 | 2,45 | -0,41% | 54.875,00 |
| 14.04.2026 | 2,41 | 2,58 | 2,41 | 2,46 | -1,40% | 97.794,00 |
| 13.04.2026 | 2,46 | 2,51 | 2,41 | 2,50 | 0,20% | 84.614,00 |
| 10.04.2026 | 2,44 | 2,49 | 2,44 | 2,49 | 1,43% | 118.159,00 |
| 09.04.2026 | 2,47 | 2,47 | 2,41 | 2,46 | 0,00% | 94.194,00 |
| 08.04.2026 | 2,48 | 2,48 | 2,42 | 2,46 | 1,87% | 69.611,00 |
| 07.04.2026 | 2,45 | 2,47 | 2,41 | 2,41 | -1,43% | 112.088,00 |
| 02.04.2026 | 2,39 | 2,48 | 2,39 | 2,45 | 1,88% | 36.526,00 |
| 01.04.2026 | 2,47 | 2,49 | 2,40 | 2,40 | -1,44% | 106.761,00 |
| 31.03.2026 | 2,44 | 2,49 | 2,40 | 2,44 | 0,21% | 229.907,00 |
| 30.03.2026 | 2,44 | 2,44 | 2,39 | 2,43 | -0,41% | 90.862,00 |
| 27.03.2026 | 2,45 | 2,46 | 2,33 | 2,44 | -0,20% | 81.226,00 |
| 26.03.2026 | 2,45 | 2,45 | 2,39 | 2,45 | 3,16% | 238.901,00 |
| 25.03.2026 | 2,34 | 2,45 | 2,34 | 2,37 | 0,00% | 118.025,00 |
| 24.03.2026 | 2,36 | 2,39 | 2,20 | 2,37 | 2,16% | 200.465,00 |
| 23.03.2026 | 2,33 | 2,35 | 2,21 | 2,32 | -0,85% | 67.501,00 |
| 20.03.2026 | 2,28 | 2,37 | 2,28 | 2,34 | -0,21% | 83.649,00 |
| 19.03.2026 | 2,30 | 2,35 | 2,26 | 2,35 | 1,96% | 176.755,00 |
| 18.03.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -0,65% | 48.326,00 |
| 17.03.2026 | 2,36 | 2,36 | 2,29 | 2,32 | -0,86% | 57.404,00 |
| 16.03.2026 | 2,39 | 2,39 | 2,30 | 2,34 | -2,10% | 102.381,00 |
| 13.03.2026 | 2,39 | 2,40 | 2,26 | 2,39 | -0,21% | 142.403,00 |
| 12.03.2026 | 2,40 | 2,42 | 2,25 | 2,39 | 0,42% | 217.205,00 |
| 11.03.2026 | 2,40 | 2,47 | 2,35 | 2,38 | -2,86% | 164.693,00 |
| 10.03.2026 | 2,30 | 2,49 | 2,27 | 2,45 | 6,52% | 475.438,00 |
| 09.03.2026 | 2,21 | 2,30 | 2,21 | 2,30 | 4,55% | 46.306,00 |
| 06.03.2026 | 2,20 | 2,23 | 2,18 | 2,20 | 0,23% | 116.600,00 |
| 05.03.2026 | 2,19 | 2,29 | 2,18 | 2,20 | 0,23% | 144.288,00 |
| 04.03.2026 | 2,21 | 2,21 | 2,18 | 2,19 | 0,46% | 20.102,00 |
| 03.03.2026 | 2,25 | 2,25 | 2,13 | 2,18 | -3,96% | 266.888,00 |
| 02.03.2026 | 2,29 | 2,34 | 2,25 | 2,27 | -0,66% | 365.443,00 |
| 27.02.2026 | 2,24 | 2,29 | 2,24 | 2,29 | 2,24% | 254.637,00 |
| 26.02.2026 | 2,29 | 2,32 | 2,22 | 2,24 | -2,83% | 254.791,00 |
| 25.02.2026 | 2,33 | 2,33 | 2,25 | 2,30 | -1,08% | 242.068,00 |
| 24.02.2026 | 2,36 | 2,37 | 2,29 | 2,33 | 1,09% | 201.336,00 |
| 23.02.2026 | 2,33 | 2,34 | 2,28 | 2,30 | -1,08% | 75.790,00 |
| 20.02.2026 | 2,28 | 2,34 | 2,25 | 2,33 | 1,09% | 326.479,00 |
| 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 |