21,910€
1,15%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,65 | 22,09 | 21,49 | 21,93 | 1,25% | 24,00 |
| 28.05.2026 | 21,56 | 21,68 | 21,56 | 21,66 | -0,37% | 16,00 |
| 27.05.2026 | 21,50 | 21,89 | 21,44 | 21,74 | 0,46% | - |
| 26.05.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -0,23% | 1,00 |
| 25.05.2026 | 21,48 | 21,72 | 21,47 | 21,69 | 2,99% | - |
| 22.05.2026 | 21,22 | 21,22 | 21,06 | 21,06 | 0,38% | 4,00 |
| 21.05.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -0,10% | 24,00 |
| 20.05.2026 | 20,65 | 21,22 | 20,59 | 21,00 | -0,94% | - |
| 19.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,38% | 41,00 |
| 18.05.2026 | 21,20 | 21,20 | 21,12 | 21,12 | -1,31% | 205,00 |
| 15.05.2026 | 21,54 | 21,70 | 21,40 | 21,40 | -1,74% | 1.031,00 |
| 14.05.2026 | 21,90 | 21,90 | 21,76 | 21,78 | 0,65% | 342,00 |
| 13.05.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 0,93% | 83,00 |
| 12.05.2026 | 21,67 | 21,73 | 21,31 | 21,44 | 0,66% | - |
| 11.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,19% | 50,00 |
| 08.05.2026 | 21,50 | 21,50 | 21,34 | 21,34 | -3,00% | 3,00 |
| 07.05.2026 | 22,18 | 22,18 | 22,00 | 22,00 | -0,81% | 6,00 |
| 06.05.2026 | 21,80 | 22,20 | 21,76 | 22,18 | 3,84% | 717,00 |
| 05.05.2026 | 20,58 | 21,43 | 20,52 | 21,36 | 4,09% | - |
| 04.05.2026 | 21,48 | 21,48 | 20,52 | 20,52 | -2,56% | 4,00 |
| 30.04.2026 | 20,22 | 21,06 | 20,18 | 21,06 | 9,06% | 435,00 |
| 29.04.2026 | 19,31 | 19,31 | 19,31 | 19,31 | 0,42% | 13,00 |
| 28.04.2026 | 19,57 | 19,57 | 19,23 | 19,23 | -3,56% | 7,00 |
| 27.04.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -0,45% | 13,00 |
| 24.04.2026 | 20,12 | 20,41 | 19,83 | 20,03 | -1,43% | - |
| 23.04.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 0,10% | 5,00 |
| 22.04.2026 | 20,26 | 20,30 | 20,16 | 20,30 | 0,94% | 145,00 |
| 21.04.2026 | 20,40 | 20,48 | 20,01 | 20,11 | -1,28% | - |
| 20.04.2026 | 20,24 | 20,37 | 20,17 | 20,37 | 2,21% | - |
| 17.04.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -0,85% | 181,00 |
| 16.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,20% | 5,00 |
| 15.04.2026 | 20,08 | 20,08 | 20,06 | 20,06 | -1,96% | 4,00 |
| 14.04.2026 | 20,60 | 20,60 | 20,46 | 20,46 | -0,68% | 26,00 |
| 13.04.2026 | 20,18 | 20,61 | 20,02 | 20,60 | 3,52% | - |
| 10.04.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,72% | 10,00 |
| 09.04.2026 | 19,95 | 20,10 | 19,83 | 20,05 | 0,02% | - |
| 08.04.2026 | 19,95 | 20,20 | 19,95 | 20,04 | 7,51% | 15,00 |
| 07.04.2026 | 18,74 | 18,74 | 18,64 | 18,64 | -0,69% | 19,00 |
| 02.04.2026 | 18,53 | 18,83 | 18,22 | 18,77 | -1,05% | - |
| 01.04.2026 | 18,84 | 18,98 | 18,84 | 18,97 | 3,66% | 21,00 |
| 31.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,72% | 10,00 |
| 30.03.2026 | 18,17 | 18,17 | 18,17 | 18,17 | 1,68% | 54,00 |
| 27.03.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -2,83% | 3,00 |
| 26.03.2026 | 18,39 | 18,39 | 18,39 | 18,39 | -1,39% | 9,00 |
| 25.03.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 3,27% | 250,00 |
| 24.03.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -1,74% | 2,00 |
| 23.03.2026 | 17,47 | 18,38 | 17,47 | 18,38 | 3,08% | 57,00 |
| 20.03.2026 | 17,98 | 18,22 | 17,66 | 17,83 | 0,11% | - |
| 19.03.2026 | 18,48 | 18,48 | 17,81 | 17,81 | -6,26% | 455,00 |
| 18.03.2026 | 19,09 | 19,09 | 19,00 | 19,00 | -2,56% | 100,00 |
| 17.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,31% | 80,00 |
| 16.03.2026 | 19,52 | 19,56 | 19,42 | 19,56 | -1,26% | 4,00 |
| 13.03.2026 | 20,26 | 20,26 | 19,81 | 19,81 | -1,15% | 156,00 |
| 12.03.2026 | 19,79 | 20,28 | 19,79 | 20,04 | 0,10% | 1.124,00 |
| 11.03.2026 | 19,84 | 20,02 | 19,78 | 20,02 | -1,48% | 87,00 |
| 10.03.2026 | 19,93 | 20,32 | 19,93 | 20,32 | 6,78% | 14,00 |
| 09.03.2026 | 19,46 | 19,46 | 19,03 | 19,03 | -4,52% | 124,00 |
| 06.03.2026 | 19,81 | 19,93 | 19,80 | 19,93 | -1,14% | 1.429,00 |
| 05.03.2026 | 20,30 | 20,34 | 20,16 | 20,16 | -2,51% | 116,00 |
| 04.03.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -1,10% | 6,00 |
| 03.03.2026 | 21,30 | 21,30 | 20,57 | 20,91 | -2,65% | - |
| 02.03.2026 | 22,44 | 22,64 | 21,30 | 21,48 | -1,74% | 528,00 |
| 27.02.2026 | 21,78 | 22,18 | 21,78 | 21,86 | -0,64% | 127,00 |
| 26.02.2026 | 21,88 | 22,00 | 21,80 | 22,00 | 1,66% | 30,00 |
| 25.02.2026 | 21,66 | 21,66 | 21,64 | 21,64 | -0,09% | 1.011,00 |
| 24.02.2026 | 21,52 | 21,66 | 21,40 | 21,66 | 1,31% | 67,00 |
| 23.02.2026 | 20,96 | 21,38 | 20,96 | 21,38 | 1,81% | 122,00 |
| 20.02.2026 | 20,82 | 21,00 | 20,82 | 21,00 | 0,38% | 963,00 |
| 19.02.2026 | 21,06 | 21,06 | 20,88 | 20,92 | -0,76% | 19,00 |
| 18.02.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 2,03% | 5,00 |
| 17.02.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -2,36% | 1,00 |
| 16.02.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -0,66% | 31,00 |
| 13.02.2026 | 21,52 | 21,56 | 20,89 | 21,30 | -1,25% | - |
| 12.02.2026 | 22,03 | 22,07 | 21,46 | 21,57 | -1,69% | - |
| 11.02.2026 | 21,76 | 22,09 | 21,70 | 21,94 | 0,09% | - |
| 10.02.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 0,09% | 3,00 |
| 09.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 2,15% | 1,00 |
| 06.02.2026 | 21,48 | 21,48 | 21,44 | 21,44 | -0,37% | 217,00 |
| 05.02.2026 | 21,48 | 21,62 | 21,25 | 21,52 | 0,37% | - |
| 04.02.2026 | 21,76 | 22,17 | 21,36 | 21,44 | -1,29% | - |
| 03.02.2026 | 21,22 | 21,82 | 21,20 | 21,72 | 4,93% | - |
| 02.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -1,57% | 750,00 |
| 30.01.2026 | 21,26 | 21,33 | 20,84 | 21,03 | -1,36% | - |
| 29.01.2026 | 21,19 | 21,73 | 21,01 | 21,32 | 0,80% | - |
| 28.01.2026 | 21,34 | 21,36 | 21,05 | 21,15 | -0,24% | - |
| 27.01.2026 | 20,47 | 21,24 | 20,22 | 21,20 | 3,92% | - |
| 26.01.2026 | 20,12 | 20,40 | 20,12 | 20,40 | 7,09% | 402,00 |
| 23.01.2026 | 18,79 | 19,11 | 18,72 | 19,05 | 1,28% | - |
| 22.01.2026 | 19,09 | 19,17 | 18,79 | 18,81 | -2,03% | - |
| 21.01.2026 | 18,84 | 19,20 | 18,84 | 19,20 | 3,11% | 308,00 |
| 20.01.2026 | 18,41 | 18,75 | 18,35 | 18,62 | 0,81% | - |
| 19.01.2026 | 18,49 | 18,54 | 18,27 | 18,47 | -1,81% | - |
| 16.01.2026 | 18,81 | 18,81 | 18,81 | 18,81 | -0,21% | 200,00 |
| 15.01.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 1,95% | 79,00 |
| 14.01.2026 | 18,25 | 18,52 | 18,24 | 18,49 | 1,23% | - |
| 13.01.2026 | 18,40 | 18,44 | 18,13 | 18,27 | -0,25% | - |
| 12.01.2026 | 18,31 | 18,31 | 18,31 | 18,31 | 2,29% | 15,00 |
| 09.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,22% | 280,00 |
| 08.01.2026 | 18,19 | 18,24 | 17,81 | 17,94 | -1,64% | - |
| 07.01.2026 | 17,62 | 18,31 | 17,62 | 18,24 | 3,58% | - |