11,978SEK
2,20%
Echtzeit-Aktienkurs Rottneros AB
Bid:
Ask:
Aktienkurse zur Rottneros AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 11,71 | 12,14 | 11,60 | 12,11 | 3,31% | - |
| 14.05.2024 | 11,60 | 11,72 | 11,40 | 11,72 | 0,69% | 17.249,00 |
| 13.05.2024 | 11,92 | 11,94 | 11,50 | 11,64 | -2,35% | 30.757,00 |
| 10.05.2024 | 11,74 | 11,98 | 11,56 | 11,92 | 1,36% | 69.162,00 |
| 08.05.2024 | 11,62 | 11,80 | 11,60 | 11,76 | 1,38% | 36.711,00 |
| 07.05.2024 | 11,46 | 11,72 | 11,46 | 11,60 | 1,22% | 39.506,00 |
| 06.05.2024 | 11,36 | 11,54 | 11,32 | 11,46 | 0,88% | 79.799,00 |
| 03.05.2024 | 11,88 | 11,88 | 11,36 | 11,36 | -4,54% | 114.469,00 |
| 02.05.2024 | 11,44 | 11,98 | 11,32 | 11,90 | 3,12% | 71.175,00 |
| 30.04.2024 | 11,56 | 11,58 | 11,28 | 11,54 | -0,69% | 30.282,00 |
| 29.04.2024 | 11,36 | 11,74 | 11,20 | 11,62 | 2,29% | 29.338,00 |
| 26.04.2024 | 11,36 | 11,68 | 10,88 | 11,36 | 0,71% | 62.842,00 |
| 25.04.2024 | 11,76 | 11,76 | 11,10 | 11,28 | -3,92% | 75.430,00 |
| 24.04.2024 | 11,70 | 11,88 | 11,64 | 11,74 | -0,68% | 27.474,00 |
| 23.04.2024 | 11,80 | 12,10 | 11,52 | 11,82 | 0,34% | 60.311,00 |
| 22.04.2024 | 11,64 | 11,90 | 11,50 | 11,78 | 1,20% | 39.859,00 |
| 19.04.2024 | 11,64 | 11,84 | 11,50 | 11,64 | -2,84% | 65.647,00 |
| 18.04.2024 | 11,92 | 12,10 | 11,92 | 11,98 | 0,50% | 21.415,00 |
| 17.04.2024 | 11,98 | 12,20 | 11,86 | 11,92 | -0,50% | 68.226,00 |
| 16.04.2024 | 12,12 | 12,12 | 11,86 | 11,98 | -1,16% | 66.259,00 |
| 15.04.2024 | 12,16 | 12,20 | 12,12 | 12,12 | 0,00% | 37.375,00 |
| 12.04.2024 | 12,42 | 12,62 | 12,12 | 12,12 | -2,42% | 125.111,00 |
| 11.04.2024 | 12,40 | 12,50 | 12,14 | 12,42 | 0,16% | 72.001,00 |
| 10.04.2024 | 12,08 | 12,40 | 12,02 | 12,40 | 2,65% | 104.544,00 |
| 09.04.2024 | 11,78 | 12,08 | 11,78 | 12,08 | 3,07% | 147.462,00 |
| 08.04.2024 | 11,80 | 11,84 | 11,72 | 11,72 | -0,68% | 31.520,00 |
| 05.04.2024 | 12,04 | 12,06 | 11,74 | 11,80 | -2,16% | 135.221,00 |
| 04.04.2024 | 11,84 | 12,06 | 11,80 | 12,06 | 1,86% | 128.337,00 |
| 03.04.2024 | 11,74 | 11,98 | 11,60 | 11,84 | 0,85% | 59.263,00 |
| 02.04.2024 | 12,06 | 12,06 | 11,70 | 11,74 | -2,65% | 57.862,00 |
| 28.03.2024 | 12,14 | 12,16 | 12,00 | 12,06 | -0,17% | 54.776,00 |
| 27.03.2024 | 11,98 | 12,14 | 11,84 | 12,08 | 0,83% | 160.411,00 |
| 26.03.2024 | 11,82 | 12,10 | 11,82 | 11,98 | 2,22% | 158.606,00 |
| 25.03.2024 | 11,60 | 11,74 | 11,52 | 11,72 | 1,21% | 57.342,00 |
| 22.03.2024 | 11,30 | 11,70 | 11,30 | 11,58 | 2,48% | 73.868,00 |
| 21.03.2024 | 11,60 | 11,60 | 11,00 | 11,30 | -3,58% | 80.007,00 |
| 20.03.2024 | 11,98 | 12,16 | 11,72 | 11,72 | -2,17% | 85.997,00 |
| 19.03.2024 | 11,82 | 12,14 | 11,80 | 11,98 | 1,35% | 51.737,00 |
| 18.03.2024 | 12,38 | 12,38 | 11,76 | 11,82 | -3,11% | 126.603,00 |
| 15.03.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 2,52% | 96.418,00 |
| 14.03.2024 | 11,58 | 11,98 | 11,54 | 11,90 | 0,34% | 93.948,00 |
| 13.03.2024 | 11,50 | 11,86 | 11,38 | 11,86 | 3,13% | 102.015,00 |
| 12.03.2024 | 11,54 | 11,96 | 11,50 | 11,50 | -0,35% | 109.808,00 |
| 11.03.2024 | 11,56 | 11,70 | 11,50 | 11,54 | -0,17% | 110.529,00 |
| 08.03.2024 | 11,26 | 11,56 | 11,22 | 11,56 | 2,66% | 94.768,00 |
| 07.03.2024 | 11,32 | 11,32 | 11,16 | 11,26 | -0,53% | 27.263,00 |
| 06.03.2024 | 11,08 | 11,32 | 11,06 | 11,32 | 2,35% | 78.735,00 |
| 05.03.2024 | 11,20 | 11,20 | 10,70 | 11,06 | -1,25% | 91.361,00 |
| 04.03.2024 | 11,12 | 11,20 | 11,00 | 11,20 | 0,72% | 98.555,00 |
| 01.03.2024 | 11,18 | 11,34 | 11,02 | 11,12 | -2,46% | 162.775,00 |
| 29.02.2024 | 11,34 | 11,52 | 11,26 | 11,40 | -0,70% | 64.820,00 |
| 28.02.2024 | 11,50 | 11,50 | 11,28 | 11,48 | -0,17% | 52.505,00 |
| 27.02.2024 | 11,42 | 11,50 | 11,14 | 11,50 | 0,70% | 234.982,00 |
| 26.02.2024 | 11,86 | 11,86 | 11,42 | 11,42 | -3,87% | 80.208,00 |
| 23.02.2024 | 11,98 | 11,98 | 11,82 | 11,88 | -0,83% | 45.640,00 |
| 22.02.2024 | 12,00 | 12,06 | 11,74 | 11,98 | -0,17% | 88.920,00 |
| 21.02.2024 | 11,52 | 12,00 | 11,50 | 12,00 | 3,45% | 26.804,00 |
| 20.02.2024 | 11,54 | 11,70 | 11,42 | 11,60 | 0,52% | 23.908,00 |
| 19.02.2024 | 11,52 | 11,54 | 11,10 | 11,54 | 0,00% | 70.217,00 |
| 16.02.2024 | 11,60 | 11,68 | 11,44 | 11,54 | -0,17% | 89.778,00 |
| 15.02.2024 | 11,70 | 11,70 | 11,50 | 11,56 | -1,20% | 43.750,00 |
| 14.02.2024 | 11,42 | 11,70 | 11,38 | 11,70 | 2,27% | 89.711,00 |
| 13.02.2024 | 11,46 | 11,56 | 11,26 | 11,44 | 0,70% | 50.726,00 |
| 12.02.2024 | 11,54 | 11,98 | 11,28 | 11,36 | -1,22% | 176.498,00 |
| 09.02.2024 | 11,52 | 11,82 | 11,50 | 11,50 | -0,17% | 61.615,00 |
| 08.02.2024 | 11,52 | 11,54 | 11,50 | 11,52 | 0,00% | 139.963,00 |
| 07.02.2024 | 11,28 | 11,60 | 11,28 | 11,52 | 2,86% | 69.087,00 |
| 06.02.2024 | 11,24 | 11,30 | 11,12 | 11,20 | 0,90% | 44.275,00 |
| 05.02.2024 | 11,40 | 11,48 | 11,08 | 11,10 | -2,12% | 93.067,00 |
| 02.02.2024 | 11,88 | 12,18 | 11,34 | 11,34 | -3,74% | 109.325,00 |
| 01.02.2024 | 12,40 | 12,40 | 11,20 | 11,78 | -7,39% | 211.174,00 |
| 31.01.2024 | 12,40 | 12,98 | 12,38 | 12,72 | 2,58% | 58.458,00 |
| 30.01.2024 | 12,94 | 12,94 | 12,26 | 12,40 | -3,58% | 101.360,00 |
| 29.01.2024 | 12,30 | 12,86 | 12,10 | 12,86 | 4,38% | 79.968,00 |
| 26.01.2024 | 12,18 | 12,34 | 12,00 | 12,32 | 1,15% | 71.380,00 |
| 25.01.2024 | 12,56 | 12,56 | 12,06 | 12,18 | -3,18% | 89.755,00 |
| 24.01.2024 | 12,82 | 12,82 | 12,56 | 12,58 | -0,63% | 24.200,00 |
| 23.01.2024 | 12,78 | 12,78 | 12,58 | 12,66 | -0,94% | 32.474,00 |
| 22.01.2024 | 12,82 | 12,82 | 12,66 | 12,78 | -0,31% | 47.005,00 |
| 19.01.2024 | 12,64 | 12,96 | 12,64 | 12,82 | 1,58% | 19.565,00 |
| 18.01.2024 | 12,70 | 13,10 | 12,60 | 12,62 | 0,00% | 39.732,00 |
| 17.01.2024 | 13,00 | 13,00 | 12,56 | 12,62 | -3,07% | 78.115,00 |
| 16.01.2024 | 13,10 | 13,10 | 12,90 | 13,02 | 0,77% | 71.009,00 |
| 15.01.2024 | 13,00 | 13,14 | 12,92 | 12,92 | -2,12% | 62.257,00 |
| 12.01.2024 | 12,48 | 13,20 | 12,32 | 13,20 | 6,62% | 166.838,00 |
| 11.01.2024 | 12,28 | 12,40 | 12,24 | 12,38 | 0,98% | 38.042,00 |
| 10.01.2024 | 12,26 | 12,26 | 12,16 | 12,26 | -0,81% | 21.774,00 |
| 09.01.2024 | 12,36 | 12,40 | 12,26 | 12,36 | 0,00% | 52.413,00 |
| 08.01.2024 | 12,36 | 12,38 | 12,20 | 12,36 | -0,16% | 63.352,00 |
| 05.01.2024 | 12,18 | 12,38 | 12,16 | 12,38 | 1,64% | 44.525,00 |
| 04.01.2024 | 12,32 | 12,40 | 12,04 | 12,18 | -0,98% | 46.137,00 |
| 03.01.2024 | 12,26 | 12,34 | 12,18 | 12,30 | 0,33% | 53.178,00 |
| 02.01.2024 | 12,28 | 12,44 | 12,00 | 12,26 | 0,66% | 78.323,00 |
| 29.12.2023 | 12,20 | 12,20 | 12,00 | 12,18 | 0,16% | 70.469,00 |
| 28.12.2023 | 12,10 | 12,24 | 12,00 | 12,16 | 0,50% | 56.347,00 |
| 27.12.2023 | 12,22 | 12,24 | 12,02 | 12,10 | -0,98% | 54.201,00 |
| 22.12.2023 | 12,08 | 12,26 | 12,08 | 12,22 | 1,16% | 41.979,00 |
| 21.12.2023 | 12,08 | 12,10 | 11,86 | 12,08 | -0,17% | 86.685,00 |
| 20.12.2023 | 12,20 | 12,26 | 12,02 | 12,10 | -0,82% | 82.870,00 |
| 19.12.2023 | 12,10 | 12,20 | 11,88 | 12,20 | 0,83% | 133.029,00 |