2,984SEK
-5,73%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 3,26 | 3,27 | 3,16 | 3,17 | -2,16% | 175.388,00 |
| 29.09.2026 | 3,19 | 3,30 | 3,16 | 3,24 | 0,47% | 38.405,00 |
| 28.09.2026 | 3,29 | 3,29 | 3,17 | 3,22 | -1,23% | 180.525,00 |
| 25.09.2026 | 3,19 | 3,29 | 3,16 | 3,26 | 3,16% | 212.312,00 |
| 24.09.2026 | 3,19 | 3,24 | 3,15 | 3,16 | -0,94% | 261.728,00 |
| 23.09.2026 | 3,05 | 3,19 | 3,05 | 3,19 | 5,28% | 132.415,00 |
| 22.09.2026 | 3,06 | 3,09 | 3,01 | 3,03 | -0,98% | 150.100,00 |
| 21.09.2026 | 3,14 | 3,18 | 3,06 | 3,06 | -2,39% | 132.669,00 |
| 18.09.2026 | 3,15 | 3,18 | 3,05 | 3,14 | 0,80% | 226.008,00 |
| 17.09.2026 | 2,91 | 3,17 | 2,91 | 3,11 | 6,87% | 412.277,00 |
| 16.09.2026 | 2,76 | 2,99 | 2,76 | 2,91 | 5,63% | 178.787,00 |
| 15.09.2026 | 2,88 | 2,94 | 2,70 | 2,76 | -4,51% | 346.236,00 |
| 14.09.2026 | 2,95 | 3,02 | 2,88 | 2,89 | -2,04% | 59.121,00 |
| 11.09.2026 | 2,96 | 2,98 | 2,90 | 2,95 | -0,34% | 203.354,00 |
| 10.09.2026 | 3,06 | 3,09 | 2,90 | 2,96 | -3,43% | 362.483,00 |
| 09.09.2026 | 3,14 | 3,14 | 3,01 | 3,06 | -2,86% | 255.315,00 |
| 08.09.2026 | 3,17 | 3,24 | 3,12 | 3,15 | -0,94% | 137.405,00 |
| 07.09.2026 | 3,29 | 3,37 | 3,17 | 3,18 | -3,20% | 208.549,00 |
| 04.09.2026 | 3,18 | 3,29 | 3,13 | 3,29 | 4,12% | 284.470,00 |
| 03.09.2026 | 3,25 | 3,36 | 3,12 | 3,16 | -2,17% | 198.131,00 |
| 02.09.2026 | 3,40 | 3,47 | 3,05 | 3,23 | -5,15% | 280.554,00 |
| 01.09.2026 | 3,30 | 3,50 | 3,28 | 3,40 | 3,03% | 542.982,00 |
| 31.08.2026 | 3,00 | 3,34 | 2,99 | 3,30 | 10,55% | 590.699,00 |
| 28.08.2026 | 2,92 | 3,03 | 2,92 | 2,99 | 2,40% | 244.270,00 |
| 27.08.2026 | 2,96 | 3,03 | 2,85 | 2,92 | -1,85% | 398.948,00 |
| 26.08.2026 | 3,05 | 3,05 | 2,81 | 2,97 | -0,83% | 318.812,00 |
| 25.08.2026 | 2,84 | 3,00 | 2,84 | 3,00 | 6,39% | 462.995,00 |
| 24.08.2026 | 2,85 | 2,85 | 2,78 | 2,82 | -0,88% | 123.694,00 |
| 21.08.2026 | 2,78 | 2,91 | 2,78 | 2,84 | 4,60% | 258.026,00 |
| 20.08.2026 | 2,80 | 2,82 | 2,68 | 2,72 | -3,04% | 240.773,00 |
| 19.08.2026 | 2,72 | 2,80 | 2,69 | 2,80 | 4,09% | 335.870,00 |
| 18.08.2026 | 2,81 | 2,81 | 2,67 | 2,69 | -3,58% | 297.943,00 |
| 17.08.2026 | 3,00 | 3,13 | 2,76 | 2,79 | -6,38% | 680.096,00 |
| 14.08.2026 | 2,71 | 3,14 | 2,71 | 2,98 | 9,96% | 1.292.750,00 |
| 13.08.2026 | 2,42 | 2,75 | 2,35 | 2,71 | 11,98% | 1.270.581,00 |
| 12.08.2026 | 2,60 | 2,60 | 2,30 | 2,42 | -6,92% | 1.012.464,00 |
| 11.08.2026 | 2,66 | 2,66 | 2,55 | 2,60 | -0,38% | 560.931,00 |
| 10.08.2026 | 2,38 | 2,62 | 2,38 | 2,61 | 9,66% | 1.300.163,00 |
| 07.08.2026 | 2,20 | 2,50 | 2,19 | 2,38 | 9,43% | 1.753.468,00 |
| 06.08.2026 | 2,20 | 2,32 | 2,17 | 2,18 | 0,00% | 1.187.167,00 |
| 05.08.2026 | 2,08 | 2,18 | 2,08 | 2,18 | 2,35% | 453.421,00 |
| 04.08.2026 | 2,09 | 2,13 | 2,06 | 2,13 | 1,67% | 568.429,00 |
| 03.08.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 0,48% | 77.741,00 |
| 31.07.2026 | 2,07 | 2,08 | 2,06 | 2,08 | 0,97% | 172.697,00 |
| 30.07.2026 | 2,07 | 2,08 | 2,05 | 2,06 | -0,48% | 111.447,00 |
| 29.07.2026 | 2,09 | 2,10 | 2,05 | 2,07 | -0,96% | 189.816,00 |
| 28.07.2026 | 2,09 | 2,10 | 2,07 | 2,09 | 0,00% | 147.435,00 |
| 27.07.2026 | 2,08 | 2,09 | 2,04 | 2,09 | 1,95% | 164.696,00 |
| 24.07.2026 | 2,14 | 2,14 | 2,03 | 2,05 | -2,15% | 154.726,00 |
| 23.07.2026 | 2,12 | 2,12 | 2,07 | 2,10 | -0,95% | 171.334,00 |
| 22.07.2026 | 2,11 | 2,13 | 2,08 | 2,12 | 0,00% | 87.310,00 |
| 21.07.2026 | 2,16 | 2,16 | 2,09 | 2,12 | -1,86% | 52.577,00 |
| 20.07.2026 | 2,17 | 2,17 | 2,13 | 2,16 | -0,69% | 62.835,00 |
| 17.07.2026 | 2,13 | 2,17 | 2,12 | 2,17 | 1,88% | 90.882,00 |
| 16.07.2026 | 2,13 | 2,13 | 2,10 | 2,13 | 0,00% | 29.194,00 |
| 15.07.2026 | 2,10 | 2,15 | 2,10 | 2,13 | -1,39% | 47.992,00 |
| 14.07.2026 | 2,15 | 2,18 | 2,15 | 2,16 | -1,59% | 100.830,00 |
| 13.07.2026 | 2,16 | 2,22 | 2,13 | 2,20 | 1,86% | 88.840,00 |
| 10.07.2026 | 2,19 | 2,20 | 2,16 | 2,16 | -1,60% | 94.001,00 |
| 09.07.2026 | 2,20 | 2,20 | 2,12 | 2,19 | -0,23% | 53.187,00 |
| 08.07.2026 | 2,20 | 2,20 | 2,15 | 2,20 | 0,92% | 133.678,00 |
| 07.07.2026 | 2,21 | 2,21 | 2,17 | 2,18 | -1,14% | 42.929,00 |
| 06.07.2026 | 2,17 | 2,21 | 2,15 | 2,20 | -0,23% | 36.220,00 |
| 03.07.2026 | 2,20 | 2,21 | 2,15 | 2,21 | 0,46% | 136.457,00 |
| 02.07.2026 | 2,17 | 2,22 | 2,17 | 2,20 | 1,39% | 35.393,00 |
| 01.07.2026 | 2,23 | 2,23 | 2,13 | 2,17 | 0,93% | 68.959,00 |
| 30.06.2026 | 2,17 | 2,20 | 2,15 | 2,15 | -0,92% | 67.518,00 |
| 29.06.2026 | 2,21 | 2,21 | 2,15 | 2,17 | -1,15% | 46.689,00 |
| 26.06.2026 | 2,18 | 2,20 | 2,18 | 2,19 | 0,03% | - |
| 25.06.2026 | 2,18 | 2,20 | 2,18 | 2,19 | 0,27% | - |
| 24.06.2026 | 2,14 | 2,20 | 2,14 | 2,18 | 2,21% | - |
| 23.06.2026 | 2,04 | 2,14 | 2,04 | 2,14 | 2,66% | - |
| 22.06.2026 | 2,05 | 2,14 | 2,05 | 2,08 | 1,69% | - |
| 19.06.2026 | 2,05 | 2,06 | 2,05 | 2,05 | -0,40% | - |
| 18.06.2026 | 2,03 | 2,07 | 2,03 | 2,06 | 0,24% | 55.793,00 |
| 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% | - |