58,446SEK
3,08%
Echtzeit-Aktienkurs Eolus Vind AB
Bid:
Ask:
Aktienkurse zur Eolus Vind AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 56,90 | 59,10 | 56,20 | 58,40 | 3,00% | 48.362,00 |
| 24.07.2025 | 55,60 | 56,90 | 55,00 | 56,70 | 1,80% | 28.076,00 |
| 23.07.2025 | 55,50 | 56,00 | 55,20 | 55,70 | 1,27% | 19.813,00 |
| 22.07.2025 | 55,20 | 55,50 | 54,00 | 55,00 | -0,18% | 23.690,00 |
| 21.07.2025 | 55,20 | 55,70 | 55,00 | 55,10 | -0,18% | 20.242,00 |
| 18.07.2025 | 55,40 | 55,90 | 55,10 | 55,20 | -0,72% | 21.378,00 |
| 17.07.2025 | 54,90 | 56,20 | 54,90 | 55,60 | 0,36% | 19.000,00 |
| 16.07.2025 | 56,70 | 56,70 | 54,60 | 55,40 | -1,07% | 13.658,00 |
| 15.07.2025 | 56,00 | 57,00 | 55,80 | 56,00 | 0,36% | 23.793,00 |
| 14.07.2025 | 56,20 | 56,90 | 55,70 | 55,80 | -1,41% | 19.401,00 |
| 11.07.2025 | 57,30 | 57,30 | 56,60 | 56,60 | -1,22% | 15.409,00 |
| 10.07.2025 | 57,00 | 57,50 | 56,90 | 57,30 | 0,70% | 26.486,00 |
| 09.07.2025 | 56,60 | 57,50 | 56,10 | 56,90 | 0,35% | 18.981,00 |
| 08.07.2025 | 56,70 | 57,30 | 56,00 | 56,70 | 0,18% | 18.584,00 |
| 07.07.2025 | 58,00 | 58,00 | 56,60 | 56,60 | -2,58% | 29.887,00 |
| 04.07.2025 | 56,70 | 58,20 | 56,70 | 58,10 | 2,47% | 44.805,00 |
| 03.07.2025 | 57,50 | 57,80 | 56,50 | 56,70 | -0,53% | 41.455,00 |
| 02.07.2025 | 56,70 | 57,50 | 55,50 | 57,00 | 0,18% | 44.852,00 |
| 01.07.2025 | 55,50 | 57,80 | 55,50 | 56,90 | 4,02% | 59.263,00 |
| 30.06.2025 | 54,40 | 55,80 | 54,10 | 54,70 | 0,74% | 44.179,00 |
| 27.06.2025 | 54,20 | 54,80 | 53,80 | 54,30 | 1,50% | 24.358,00 |
| 26.06.2025 | 53,40 | 53,90 | 53,00 | 53,50 | 0,00% | 21.167,00 |
| 25.06.2025 | 54,30 | 54,90 | 53,10 | 53,50 | -1,11% | 26.895,00 |
| 24.06.2025 | 51,10 | 54,40 | 50,40 | 54,10 | 5,66% | 61.176,00 |
| 23.06.2025 | 51,20 | 52,00 | 50,30 | 51,20 | 0,39% | 38.485,00 |
| 19.06.2025 | 52,30 | 52,50 | 50,90 | 51,00 | -2,67% | 39.387,00 |
| 18.06.2025 | 53,60 | 53,60 | 52,40 | 52,40 | -1,69% | 28.706,00 |
| 17.06.2025 | 53,20 | 54,20 | 53,00 | 53,30 | -0,37% | 21.962,00 |
| 16.06.2025 | 52,50 | 54,70 | 52,50 | 53,50 | -0,56% | 37.311,00 |
| 13.06.2025 | 52,70 | 54,90 | 51,60 | 53,80 | 2,09% | 100.612,00 |
| 12.06.2025 | 52,20 | 53,30 | 51,20 | 52,70 | 0,38% | 45.092,00 |
| 11.06.2025 | 49,75 | 52,50 | 49,00 | 52,50 | 4,79% | 123.705,00 |
| 10.06.2025 | 49,65 | 50,60 | 48,80 | 50,10 | 1,42% | 48.100,00 |
| 09.06.2025 | 49,50 | 50,10 | 49,00 | 49,40 | -0,20% | 34.249,00 |
| 05.06.2025 | 49,85 | 50,50 | 49,05 | 49,50 | -0,60% | 45.104,00 |
| 04.06.2025 | 50,10 | 51,00 | 49,00 | 49,80 | -0,60% | 39.313,00 |
| 03.06.2025 | 51,70 | 51,90 | 49,00 | 50,10 | -1,96% | 44.147,00 |
| 02.06.2025 | 48,55 | 53,10 | 48,50 | 51,10 | 6,35% | 229.890,00 |
| 30.05.2025 | 50,40 | 52,40 | 48,05 | 48,05 | -4,28% | 95.370,00 |
| 28.05.2025 | 52,50 | 53,10 | 50,10 | 50,20 | -3,65% | 33.930,00 |
| 27.05.2025 | 53,30 | 53,90 | 52,10 | 52,10 | -2,07% | 40.011,00 |
| 26.05.2025 | 50,90 | 53,40 | 50,90 | 53,20 | 7,47% | 149.599,00 |
| 23.05.2025 | 50,50 | 51,10 | 49,10 | 49,50 | -2,37% | 39.866,00 |
| 22.05.2025 | 50,90 | 51,40 | 50,50 | 50,70 | -1,36% | 21.561,00 |
| 21.05.2025 | 51,40 | 51,90 | 50,00 | 51,40 | 0,78% | 44.114,00 |
| 20.05.2025 | 49,15 | 51,10 | 49,00 | 51,00 | 3,13% | 42.285,00 |
| 19.05.2025 | 48,40 | 49,80 | 48,40 | 49,45 | 1,64% | 34.235,00 |
| 16.05.2025 | 47,30 | 48,65 | 46,80 | 48,65 | 3,29% | 60.815,00 |
| 15.05.2025 | 48,75 | 49,35 | 46,25 | 47,10 | -2,59% | 85.341,00 |
| 14.05.2025 | 54,60 | 54,60 | 47,20 | 48,35 | -10,96% | 275.991,00 |
| 13.05.2025 | 54,00 | 55,20 | 53,90 | 54,30 | 0,18% | 31.379,00 |
| 12.05.2025 | 53,40 | 54,80 | 53,40 | 54,20 | 2,46% | 33.916,00 |
| 09.05.2025 | 52,10 | 53,50 | 52,00 | 52,90 | 1,73% | 21.063,00 |
| 08.05.2025 | 50,90 | 52,70 | 50,70 | 52,00 | 2,77% | 20.660,00 |
| 07.05.2025 | 48,75 | 50,90 | 48,45 | 50,60 | 3,79% | 35.271,00 |
| 06.05.2025 | 48,00 | 49,20 | 47,90 | 48,75 | 1,25% | 16.613,00 |
| 05.05.2025 | 46,85 | 48,55 | 46,85 | 48,15 | 1,80% | 13.398,00 |
| 02.05.2025 | 46,40 | 47,30 | 45,15 | 47,30 | 1,61% | 35.791,00 |
| 30.04.2025 | 47,85 | 48,20 | 46,55 | 46,55 | -2,51% | 16.698,00 |
| 29.04.2025 | 49,30 | 49,60 | 47,40 | 47,75 | -3,14% | 22.203,00 |
| 28.04.2025 | 50,20 | 50,90 | 49,25 | 49,30 | -1,79% | 24.453,00 |
| 25.04.2025 | 49,70 | 52,00 | 49,30 | 50,20 | 0,90% | 27.426,00 |
| 24.04.2025 | 48,30 | 49,75 | 48,30 | 49,75 | 1,63% | 12.336,00 |
| 23.04.2025 | 47,85 | 49,50 | 47,85 | 48,95 | 3,60% | 17.776,00 |
| 22.04.2025 | 47,35 | 47,80 | 46,85 | 47,25 | 0,75% | 18.329,00 |
| 17.04.2025 | 47,50 | 47,75 | 46,70 | 46,90 | -1,78% | 14.715,00 |
| 16.04.2025 | 46,75 | 48,15 | 46,35 | 47,75 | 0,00% | 20.088,00 |
| 15.04.2025 | 47,80 | 48,35 | 47,45 | 47,75 | -0,42% | 26.811,00 |
| 14.04.2025 | 47,45 | 48,60 | 47,25 | 47,95 | 3,12% | 31.525,00 |
| 11.04.2025 | 47,65 | 47,80 | 45,20 | 46,50 | -4,52% | 104.290,00 |
| 10.04.2025 | 51,20 | 51,20 | 48,00 | 48,70 | 3,84% | 72.549,00 |
| 09.04.2025 | 46,85 | 47,10 | 45,50 | 46,90 | -0,53% | 64.122,00 |
| 08.04.2025 | 47,95 | 49,30 | 47,15 | 47,15 | -0,74% | 31.376,00 |
| 07.04.2025 | 45,10 | 50,30 | 45,05 | 47,50 | -2,86% | 114.263,00 |
| 04.04.2025 | 52,20 | 52,90 | 48,75 | 48,90 | -7,21% | 129.268,00 |
| 03.04.2025 | 52,10 | 54,40 | 52,10 | 52,70 | -1,86% | 29.569,00 |
| 02.04.2025 | 52,40 | 53,90 | 52,10 | 53,70 | 2,48% | 136.136,00 |
| 01.04.2025 | 55,00 | 55,00 | 52,30 | 52,40 | -0,38% | 16.260,00 |
| 31.03.2025 | 53,20 | 53,20 | 51,60 | 52,60 | -1,31% | 35.659,00 |
| 28.03.2025 | 53,50 | 54,00 | 52,70 | 53,30 | -0,37% | 20.413,00 |
| 27.03.2025 | 53,30 | 54,20 | 52,70 | 53,50 | 0,38% | 32.007,00 |
| 26.03.2025 | 54,10 | 54,50 | 53,10 | 53,30 | -1,66% | 21.316,00 |
| 25.03.2025 | 54,40 | 54,80 | 53,60 | 54,20 | -0,37% | 32.159,00 |
| 24.03.2025 | 54,90 | 54,90 | 54,30 | 54,40 | -0,73% | 30.869,00 |
| 21.03.2025 | 55,50 | 55,50 | 54,20 | 54,80 | -1,97% | 31.844,00 |
| 20.03.2025 | 56,90 | 56,90 | 54,80 | 55,90 | -1,24% | 42.344,00 |
| 19.03.2025 | 56,30 | 56,90 | 55,50 | 56,60 | 1,07% | 21.744,00 |
| 18.03.2025 | 55,70 | 56,90 | 55,60 | 56,00 | 1,08% | 25.010,00 |
| 17.03.2025 | 56,50 | 56,90 | 55,20 | 55,40 | -2,12% | 23.156,00 |
| 14.03.2025 | 54,70 | 57,00 | 54,70 | 56,60 | 3,85% | 37.686,00 |
| 13.03.2025 | 54,60 | 55,10 | 54,40 | 54,50 | -0,37% | 41.871,00 |
| 12.03.2025 | 54,30 | 55,50 | 53,90 | 54,70 | 0,92% | 50.057,00 |
| 11.03.2025 | 56,20 | 56,50 | 54,10 | 54,20 | -3,90% | 61.778,00 |
| 10.03.2025 | 56,20 | 56,90 | 55,00 | 56,40 | 1,44% | 32.255,00 |
| 07.03.2025 | 55,40 | 56,40 | 54,50 | 55,60 | -0,18% | 39.046,00 |
| 06.03.2025 | 55,60 | 57,30 | 55,00 | 55,70 | 0,72% | 50.799,00 |
| 05.03.2025 | 55,10 | 56,50 | 55,10 | 55,30 | 1,84% | 21.597,00 |
| 04.03.2025 | 55,90 | 55,90 | 54,10 | 54,30 | -3,04% | 68.051,00 |
| 03.03.2025 | 57,00 | 57,70 | 56,00 | 56,00 | -1,23% | 32.941,00 |
| 28.02.2025 | 57,00 | 57,90 | 56,40 | 56,70 | -2,74% | 67.822,00 |