19,435€
-0,03%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,45 | 19,52 | 19,28 | 19,50 | 0,28% | - |
| 20.10.2026 | 19,61 | 19,69 | 19,08 | 19,44 | -1,67% | - |
| 19.10.2026 | 19,77 | 19,77 | 19,77 | 19,77 | -2,23% | 1,00 |
| 16.10.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 3,64% | 6,00 |
| 15.10.2026 | 19,36 | 19,51 | 19,36 | 19,51 | -5,11% | 53,00 |
| 14.10.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,83% | 49,00 |
| 13.10.2026 | 20,27 | 20,69 | 20,23 | 20,39 | 0,74% | - |
| 12.10.2026 | 20,24 | 20,24 | 20,24 | 20,24 | 1,15% | 5,00 |
| 09.10.2026 | 19,68 | 20,15 | 19,58 | 20,01 | 2,22% | - |
| 08.10.2026 | 19,58 | 19,84 | 19,37 | 19,58 | -0,38% | - |
| 07.10.2026 | 20,00 | 20,05 | 19,59 | 19,65 | -2,14% | - |
| 06.10.2026 | 19,96 | 20,41 | 19,94 | 20,08 | 0,88% | - |
| 05.10.2026 | 19,66 | 19,93 | 19,55 | 19,91 | 1,04% | - |
| 02.10.2026 | 19,33 | 19,70 | 19,33 | 19,70 | 2,07% | 12,00 |
| 01.10.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,72% | 31,00 |
| 30.09.2026 | 19,98 | 19,98 | 19,84 | 19,84 | 1,10% | 75,00 |
| 29.09.2026 | 19,12 | 20,05 | 19,12 | 19,63 | 2,32% | - |
| 28.09.2026 | 19,34 | 19,37 | 18,96 | 19,18 | -1,24% | - |
| 25.09.2026 | 19,17 | 19,58 | 19,17 | 19,42 | 0,62% | - |
| 24.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,38% | 52,00 |
| 23.09.2026 | 19,86 | 19,91 | 19,48 | 19,57 | -0,46% | - |
| 22.09.2026 | 19,53 | 19,66 | 19,53 | 19,66 | 1,68% | 59,00 |
| 21.09.2026 | 19,04 | 19,37 | 19,03 | 19,34 | 2,44% | - |
| 18.09.2026 | 19,15 | 19,30 | 18,78 | 18,88 | -1,33% | - |
| 17.09.2026 | 18,97 | 19,37 | 18,97 | 19,13 | 1,00% | - |
| 16.09.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,64% | 1,00 |
| 15.09.2026 | 18,46 | 18,82 | 18,46 | 18,82 | 0,97% | 5,00 |
| 14.09.2026 | 19,20 | 19,23 | 18,42 | 18,64 | -3,07% | - |
| 11.09.2026 | 19,35 | 19,35 | 19,23 | 19,23 | 0,42% | 17,00 |
| 10.09.2026 | 20,18 | 20,18 | 19,15 | 19,15 | -6,13% | 65,00 |
| 09.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,10% | 71,00 |
| 08.09.2026 | 20,50 | 20,50 | 20,38 | 20,38 | 2,00% | 2,00 |
| 07.09.2026 | 19,92 | 20,17 | 19,92 | 19,98 | 0,05% | - |
| 04.09.2026 | 19,84 | 20,03 | 19,78 | 19,97 | 0,73% | - |
| 03.09.2026 | 19,51 | 20,15 | 19,47 | 19,83 | 0,89% | - |
| 02.09.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -2,04% | 55,00 |
| 01.09.2026 | 19,92 | 20,06 | 19,89 | 20,06 | -0,30% | 16,00 |
| 31.08.2026 | 20,54 | 20,54 | 20,12 | 20,12 | -4,37% | 3,00 |
| 28.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 0,86% | 3,00 |
| 27.08.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,68% | 3,00 |
| 26.08.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -0,58% | 5,00 |
| 25.08.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 1,46% | 10,00 |
| 24.08.2026 | 20,34 | 20,54 | 20,34 | 20,54 | 2,09% | 296,00 |
| 21.08.2026 | 19,80 | 20,33 | 19,79 | 20,12 | 1,16% | - |
| 20.08.2026 | 19,34 | 19,89 | 19,34 | 19,89 | 2,95% | 108,00 |
| 19.08.2026 | 19,09 | 19,43 | 19,08 | 19,32 | 0,78% | - |
| 18.08.2026 | 19,04 | 19,17 | 19,04 | 19,17 | -0,31% | 4,00 |
| 17.08.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 0,31% | 2,00 |
| 14.08.2026 | 19,26 | 19,32 | 18,95 | 19,17 | -0,52% | - |
| 13.08.2026 | 19,70 | 19,70 | 19,27 | 19,27 | -2,08% | 256,00 |
| 12.08.2026 | 19,79 | 19,79 | 19,68 | 19,68 | 0,51% | 8,00 |
| 11.08.2026 | 19,59 | 19,84 | 19,58 | 19,58 | -1,16% | 236,00 |
| 10.08.2026 | 19,81 | 19,81 | 19,81 | 19,81 | 0,81% | 200,00 |
| 07.08.2026 | 19,55 | 19,65 | 19,54 | 19,65 | -0,15% | 51,00 |
| 06.08.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,23% | 551,00 |
| 05.08.2026 | 19,62 | 19,91 | 19,46 | 19,73 | 0,59% | - |
| 04.08.2026 | 19,42 | 19,62 | 19,42 | 19,61 | 3,32% | 42,00 |
| 03.08.2026 | 19,19 | 19,21 | 18,87 | 18,98 | -0,11% | - |
| 31.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,69% | 13,00 |
| 30.07.2026 | 18,26 | 18,88 | 18,20 | 18,87 | 3,03% | - |
| 29.07.2026 | 18,54 | 18,74 | 18,20 | 18,32 | -1,85% | - |
| 28.07.2026 | 18,83 | 18,83 | 18,66 | 18,66 | -1,53% | 15,00 |
| 27.07.2026 | 19,46 | 19,46 | 18,95 | 18,95 | -1,07% | 24,00 |
| 24.07.2026 | 18,71 | 19,25 | 18,67 | 19,16 | 1,73% | - |
| 23.07.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -0,37% | 20,00 |
| 22.07.2026 | 18,54 | 18,90 | 18,54 | 18,90 | 3,50% | 124,00 |
| 21.07.2026 | 17,93 | 18,27 | 17,90 | 18,26 | 2,56% | - |
| 20.07.2026 | 18,15 | 18,26 | 17,77 | 17,81 | -0,59% | - |
| 17.07.2026 | 18,13 | 18,17 | 17,91 | 17,91 | -6,86% | 138,00 |
| 16.07.2026 | 19,18 | 19,23 | 19,15 | 19,23 | -2,88% | 218,00 |
| 15.07.2026 | 19,48 | 19,80 | 19,48 | 19,80 | -0,60% | 27,00 |
| 14.07.2026 | 19,57 | 19,92 | 19,57 | 19,92 | 1,94% | 156,00 |
| 13.07.2026 | 19,76 | 19,87 | 19,52 | 19,54 | -1,96% | - |
| 10.07.2026 | 19,66 | 20,11 | 19,65 | 19,93 | 1,68% | - |
| 09.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,67% | 29,00 |
| 08.07.2026 | 19,59 | 19,59 | 19,47 | 19,47 | -4,37% | 1.008,00 |
| 07.07.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -0,29% | 1,00 |
| 06.07.2026 | 20,52 | 20,52 | 20,42 | 20,42 | -0,39% | 7,00 |
| 03.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 2,55% | 50,00 |
| 02.07.2026 | 19,92 | 20,31 | 19,51 | 19,99 | 0,10% | - |
| 01.07.2026 | 19,97 | 19,97 | 19,97 | 19,97 | -1,53% | 4,00 |
| 30.06.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 2,37% | 2,00 |
| 29.06.2026 | 19,79 | 19,81 | 19,65 | 19,81 | 0,61% | 245,00 |
| 26.06.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -1,01% | 60,00 |
| 25.06.2026 | 19,92 | 19,92 | 19,89 | 19,89 | 1,22% | 302,00 |
| 24.06.2026 | 20,22 | 20,22 | 19,50 | 19,65 | -4,05% | 528,00 |
| 23.06.2026 | 20,46 | 20,52 | 20,46 | 20,48 | -3,40% | 2.558,00 |
| 22.06.2026 | 22,10 | 22,10 | 21,20 | 21,20 | -4,07% | 205,00 |
| 19.06.2026 | 21,60 | 22,10 | 21,60 | 22,10 | 2,89% | 1.004,00 |
| 18.06.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 0,19% | 7,00 |
| 17.06.2026 | 21,23 | 21,63 | 21,23 | 21,44 | 0,66% | - |
| 16.06.2026 | 21,16 | 21,38 | 21,16 | 21,30 | -0,19% | 204,00 |
| 15.06.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 1,81% | 7,00 |
| 12.06.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 1,45% | 50,00 |
| 11.06.2026 | 20,34 | 20,66 | 20,34 | 20,66 | 1,18% | 19,00 |
| 10.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,58% | 5,00 |
| 09.06.2026 | 21,00 | 21,00 | 20,54 | 20,54 | -3,20% | 104,00 |
| 08.06.2026 | 21,56 | 21,56 | 21,16 | 21,22 | -1,76% | 527,00 |
| 05.06.2026 | 21,76 | 21,76 | 21,46 | 21,60 | -2,09% | 510,00 |
| 04.06.2026 | 22,12 | 22,38 | 22,02 | 22,06 | 0,46% | 1.392,00 |