48,868SEK
3,75%
Echtzeit-Aktienkurs Eolus Vind AB
Bid:
Ask:
Aktienkurse zur Eolus Vind AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 33.726,00 |
| 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% | 71.091,00 |
| 09.04.2025 | 46,85 | 47,10 | 45,50 | 46,90 | -0,53% | 64.027,00 |
| 08.04.2025 | 47,95 | 49,30 | 47,15 | 47,15 | -0,74% | 29.568,00 |
| 07.04.2025 | 45,10 | 50,30 | 45,05 | 47,50 | -2,86% | 108.042,00 |
| 04.04.2025 | 52,20 | 52,90 | 48,75 | 48,90 | -7,21% | 128.597,00 |
| 03.04.2025 | 52,10 | 54,40 | 52,10 | 52,70 | -1,86% | 28.500,00 |
| 02.04.2025 | 52,40 | 53,90 | 52,10 | 53,70 | 2,48% | 136.112,00 |
| 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% | 35.657,00 |
| 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% | 41.112,00 |
| 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% | 41.721,00 |
| 12.03.2025 | 54,30 | 55,50 | 53,90 | 54,70 | 0,92% | 49.969,00 |
| 11.03.2025 | 56,20 | 56,50 | 54,10 | 54,20 | -3,90% | 58.151,00 |
| 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% | 39.044,00 |
| 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% | 21.025,00 |
| 04.03.2025 | 55,90 | 55,90 | 54,10 | 54,30 | -3,04% | 68.050,00 |
| 03.03.2025 | 57,00 | 57,70 | 56,00 | 56,00 | -1,23% | 32.910,00 |
| 28.02.2025 | 57,00 | 57,90 | 56,40 | 56,70 | -2,74% | 67.632,00 |
| 27.02.2025 | 59,90 | 59,90 | 57,60 | 58,30 | -3,16% | 34.451,00 |
| 26.02.2025 | 56,40 | 60,50 | 56,40 | 60,20 | 9,26% | 169.505,00 |
| 25.02.2025 | 55,50 | 56,90 | 55,10 | 55,10 | -2,30% | 46.709,00 |
| 24.02.2025 | 56,20 | 57,00 | 55,40 | 56,40 | 0,18% | 31.269,00 |
| 21.02.2025 | 56,30 | 58,00 | 56,20 | 56,30 | -0,18% | 39.357,00 |
| 20.02.2025 | 56,20 | 57,00 | 55,40 | 56,40 | 0,36% | 64.983,00 |
| 19.02.2025 | 58,00 | 58,90 | 55,80 | 56,20 | -3,93% | 61.026,00 |
| 18.02.2025 | 59,00 | 60,50 | 58,00 | 58,50 | -0,85% | 68.839,00 |
| 17.02.2025 | 58,50 | 59,20 | 57,40 | 59,00 | 0,85% | 79.611,00 |
| 14.02.2025 | 55,40 | 59,80 | 54,60 | 58,50 | 5,60% | 111.932,00 |
| 13.02.2025 | 55,30 | 57,80 | 53,20 | 55,40 | 0,73% | 428.850,00 |
| 12.02.2025 | 56,40 | 56,50 | 54,80 | 55,00 | -2,14% | 65.662,00 |
| 11.02.2025 | 55,00 | 56,60 | 55,00 | 56,20 | 1,44% | 40.709,00 |
| 10.02.2025 | 52,10 | 55,60 | 52,10 | 55,40 | 6,33% | 185.634,00 |
| 07.02.2025 | 53,10 | 53,10 | 51,90 | 52,10 | -2,25% | 58.062,00 |
| 06.02.2025 | 51,90 | 53,30 | 51,90 | 53,30 | 2,50% | 54.673,00 |
| 05.02.2025 | 52,30 | 52,30 | 51,70 | 52,00 | -1,14% | 20.032,00 |
| 04.02.2025 | 52,50 | 53,40 | 51,90 | 52,60 | -0,19% | 28.546,00 |
| 03.02.2025 | 52,80 | 53,00 | 51,20 | 52,70 | -0,75% | 44.517,00 |
| 31.01.2025 | 52,90 | 53,50 | 52,20 | 53,10 | -0,19% | 38.570,00 |
| 30.01.2025 | 51,70 | 53,50 | 51,70 | 53,20 | 3,30% | 90.414,00 |
| 29.01.2025 | 51,90 | 53,00 | 51,50 | 51,50 | -0,96% | 48.456,00 |
| 28.01.2025 | 53,10 | 53,50 | 52,00 | 52,00 | -1,89% | 69.996,00 |
| 27.01.2025 | 53,40 | 53,60 | 53,00 | 53,00 | -1,49% | 75.585,00 |
| 24.01.2025 | 53,00 | 53,90 | 53,00 | 53,80 | 1,51% | 100.923,00 |
| 23.01.2025 | 53,60 | 53,60 | 52,80 | 53,00 | -1,12% | 80.376,00 |
| 22.01.2025 | 53,80 | 54,80 | 53,50 | 53,60 | -1,11% | 34.508,00 |
| 21.01.2025 | 54,80 | 55,10 | 53,90 | 54,20 | -1,99% | 58.596,00 |
| 20.01.2025 | 56,10 | 56,10 | 54,50 | 55,30 | -1,78% | 41.389,00 |
| 17.01.2025 | 56,50 | 57,00 | 56,00 | 56,30 | -0,35% | 33.271,00 |
| 16.01.2025 | 56,70 | 56,90 | 55,80 | 56,50 | -0,70% | 25.092,00 |
| 15.01.2025 | 57,10 | 58,30 | 56,50 | 56,90 | 0,89% | 69.262,00 |
| 14.01.2025 | 54,60 | 57,30 | 54,60 | 56,40 | 3,49% | 86.799,00 |
| 13.01.2025 | 53,80 | 56,00 | 53,50 | 54,50 | 1,30% | 37.024,00 |
| 10.01.2025 | 54,20 | 55,30 | 53,60 | 53,80 | -0,74% | 44.652,00 |
| 09.01.2025 | 55,70 | 55,70 | 54,20 | 54,20 | -1,99% | 99.748,00 |
| 08.01.2025 | 58,00 | 58,00 | 54,40 | 55,30 | -4,16% | 125.625,00 |
| 07.01.2025 | 57,80 | 61,50 | 56,50 | 57,70 | 11,20% | 299.024,00 |
| 06.01.2025 | 50,13 | 51,89 | 50,13 | 51,89 | 3,88% | - |
| 03.01.2025 | 51,50 | 51,50 | 49,60 | 49,95 | -3,01% | 18.148,00 |
| 02.01.2025 | 48,00 | 51,90 | 48,00 | 51,50 | 7,29% | 48.019,00 |
| 30.12.2024 | 48,05 | 49,00 | 47,25 | 48,00 | -0,21% | 30.713,00 |
| 27.12.2024 | 46,85 | 49,00 | 46,85 | 48,10 | 2,67% | 49.843,00 |
| 23.12.2024 | 47,40 | 47,40 | 46,60 | 46,85 | -1,78% | 41.468,00 |
| 20.12.2024 | 48,50 | 48,50 | 46,50 | 47,70 | 0,42% | 44.346,00 |
| 19.12.2024 | 48,50 | 48,50 | 47,50 | 47,50 | -2,06% | 32.384,00 |
| 18.12.2024 | 48,75 | 49,35 | 48,45 | 48,50 | -0,51% | 24.410,00 |