209,496SEK
1,80%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 204,00 | 206,60 | 203,80 | 205,80 | -2,92% | 249.525,00 |
| 06.03.2026 | 217,80 | 218,80 | 208,40 | 212,00 | -1,85% | 371.021,00 |
| 05.03.2026 | 220,60 | 222,20 | 214,80 | 216,00 | -1,73% | 262.171,00 |
| 04.03.2026 | 222,20 | 223,80 | 219,00 | 219,80 | -1,26% | 432.475,00 |
| 03.03.2026 | 229,00 | 229,00 | 221,00 | 222,60 | -3,39% | 474.090,00 |
| 02.03.2026 | 230,20 | 232,00 | 227,60 | 230,40 | -1,96% | 337.566,00 |
| 27.02.2026 | 232,80 | 237,40 | 232,60 | 235,00 | 1,38% | 686.682,00 |
| 26.02.2026 | 230,40 | 234,60 | 228,80 | 231,80 | 0,96% | 234.482,00 |
| 25.02.2026 | 229,80 | 233,00 | 229,20 | 229,60 | -0,09% | 218.943,00 |
| 24.02.2026 | 227,00 | 230,60 | 227,00 | 229,80 | 1,14% | 292.208,00 |
| 23.02.2026 | 224,00 | 227,40 | 222,60 | 227,20 | 1,52% | 385.916,00 |
| 20.02.2026 | 223,60 | 225,60 | 222,20 | 223,80 | 0,09% | 170.486,00 |
| 19.02.2026 | 223,60 | 223,60 | 221,80 | 223,60 | 0,18% | 183.609,00 |
| 18.02.2026 | 220,60 | 224,80 | 220,60 | 223,20 | 1,00% | 184.452,00 |
| 17.02.2026 | 223,80 | 223,80 | 217,40 | 221,00 | -1,25% | 333.773,00 |
| 16.02.2026 | 226,00 | 226,00 | 223,60 | 223,80 | -1,06% | 192.638,00 |
| 13.02.2026 | 227,60 | 227,80 | 221,80 | 226,20 | -0,70% | 713.027,00 |
| 12.02.2026 | 232,00 | 232,00 | 227,20 | 227,80 | -1,21% | 404.666,00 |
| 11.02.2026 | 230,00 | 233,20 | 229,20 | 230,60 | 0,26% | 433.303,00 |
| 10.02.2026 | 234,60 | 235,00 | 230,00 | 230,00 | -1,29% | 402.784,00 |
| 09.02.2026 | 231,40 | 234,60 | 229,60 | 233,00 | 0,69% | 533.086,00 |
| 06.02.2026 | 228,80 | 231,40 | 228,00 | 231,40 | 1,05% | 331.323,00 |
| 05.02.2026 | 229,00 | 229,60 | 226,20 | 229,00 | 0,17% | 415.425,00 |
| 04.02.2026 | 230,60 | 235,00 | 228,20 | 228,60 | -0,09% | 1.121.863,00 |
| 03.02.2026 | 225,80 | 229,40 | 224,80 | 228,80 | 2,69% | 427.365,00 |
| 02.02.2026 | 219,00 | 223,20 | 214,80 | 222,80 | 0,27% | 331.330,00 |
| 30.01.2026 | 222,80 | 225,20 | 220,00 | 222,20 | -0,80% | 675.341,00 |
| 29.01.2026 | 224,60 | 229,60 | 222,40 | 224,00 | 0,18% | 671.402,00 |
| 28.01.2026 | 225,40 | 225,80 | 222,60 | 223,60 | -0,36% | 387.704,00 |
| 27.01.2026 | 217,80 | 224,40 | 214,60 | 224,40 | 4,08% | 1.024.617,00 |
| 26.01.2026 | 202,00 | 215,80 | 197,60 | 215,60 | 6,73% | 1.555.811,00 |
| 23.01.2026 | 199,80 | 202,00 | 198,30 | 202,00 | 1,20% | 465.801,00 |
| 22.01.2026 | 204,80 | 204,80 | 199,10 | 199,60 | -1,48% | 336.853,00 |
| 21.01.2026 | 199,50 | 202,60 | 198,70 | 202,60 | 1,20% | 316.852,00 |
| 20.01.2026 | 197,50 | 200,80 | 196,80 | 200,20 | 1,01% | 314.774,00 |
| 19.01.2026 | 197,70 | 198,80 | 195,80 | 198,20 | -1,49% | 262.265,00 |
| 16.01.2026 | 202,00 | 202,40 | 200,20 | 201,20 | -0,30% | 303.342,00 |
| 15.01.2026 | 198,30 | 201,80 | 198,30 | 201,80 | 1,77% | 440.301,00 |
| 14.01.2026 | 195,90 | 198,30 | 195,90 | 198,30 | 1,33% | 325.019,00 |
| 13.01.2026 | 197,40 | 197,70 | 194,20 | 195,70 | -0,46% | 371.997,00 |
| 12.01.2026 | 196,00 | 197,00 | 194,80 | 196,60 | 0,46% | 362.783,00 |
| 09.01.2026 | 192,30 | 196,20 | 191,60 | 195,70 | 1,77% | 371.947,00 |
| 08.01.2026 | 195,30 | 195,50 | 191,50 | 192,30 | -1,84% | 303.817,00 |
| 07.01.2026 | 191,00 | 195,90 | 190,30 | 195,90 | 3,93% | 343.408,00 |
| 05.01.2026 | 186,60 | 190,00 | 186,50 | 188,50 | 1,40% | 221.553,00 |
| 02.01.2026 | 187,10 | 187,40 | 184,20 | 185,90 | -0,43% | 263.434,00 |
| 30.12.2025 | 183,30 | 187,20 | 183,10 | 186,70 | 1,69% | 172.064,00 |
| 29.12.2025 | 183,70 | 184,70 | 182,90 | 183,60 | 0,00% | 252.222,00 |
| 23.12.2025 | 184,00 | 185,00 | 183,10 | 183,60 | -0,38% | 97.397,00 |
| 22.12.2025 | 183,90 | 184,90 | 183,10 | 184,30 | 0,33% | 123.228,00 |
| 19.12.2025 | 185,30 | 186,50 | 183,70 | 183,70 | -1,50% | 743.925,00 |
| 18.12.2025 | 183,00 | 187,30 | 182,40 | 186,50 | 2,08% | 300.092,00 |
| 17.12.2025 | 185,40 | 186,40 | 182,70 | 182,70 | -1,51% | 250.614,00 |
| 16.12.2025 | 188,10 | 189,00 | 184,30 | 185,50 | -2,01% | 350.066,00 |
| 15.12.2025 | 188,00 | 190,30 | 187,70 | 189,30 | 0,75% | 189.536,00 |
| 12.12.2025 | 189,00 | 190,80 | 187,90 | 187,90 | -0,42% | 403.777,00 |
| 11.12.2025 | 187,10 | 189,40 | 186,50 | 188,70 | 0,86% | 203.153,00 |
| 10.12.2025 | 187,60 | 188,50 | 186,50 | 187,10 | -1,01% | 331.318,00 |
| 09.12.2025 | 188,40 | 190,40 | 187,40 | 189,00 | 0,96% | 357.779,00 |
| 08.12.2025 | 186,70 | 187,70 | 186,30 | 187,20 | 0,27% | 142.626,00 |
| 05.12.2025 | 183,80 | 187,90 | 182,70 | 186,70 | 1,69% | 392.941,00 |
| 04.12.2025 | 182,90 | 184,60 | 182,70 | 183,60 | 1,38% | 243.889,00 |
| 03.12.2025 | 178,70 | 181,20 | 178,70 | 181,10 | 1,34% | 194.070,00 |
| 02.12.2025 | 180,50 | 180,70 | 178,50 | 178,70 | -1,00% | 240.191,00 |
| 01.12.2025 | 180,50 | 182,00 | 180,00 | 180,50 | -0,77% | 761.991,00 |
| 28.11.2025 | 181,50 | 183,40 | 181,50 | 181,90 | 0,22% | 604.981,00 |
| 27.11.2025 | 180,70 | 182,00 | 180,30 | 181,50 | 0,22% | 236.120,00 |
| 26.11.2025 | 180,40 | 181,80 | 179,80 | 181,10 | 0,67% | 278.086,00 |
| 25.11.2025 | 176,30 | 180,60 | 175,00 | 179,90 | 2,16% | 251.860,00 |
| 24.11.2025 | 171,80 | 177,70 | 171,80 | 176,10 | 3,16% | 804.079,00 |
| 21.11.2025 | 167,70 | 171,10 | 166,90 | 170,70 | 0,18% | 244.074,00 |
| 20.11.2025 | 171,60 | 172,00 | 170,30 | 170,40 | -0,06% | 254.426,00 |
| 19.11.2025 | 169,90 | 171,10 | 169,20 | 170,50 | 0,35% | 286.160,00 |
| 18.11.2025 | 173,40 | 173,40 | 168,50 | 169,90 | -2,24% | 415.129,00 |
| 17.11.2025 | 174,00 | 174,60 | 173,30 | 173,80 | -0,34% | 208.941,00 |
| 14.11.2025 | 174,30 | 174,40 | 172,00 | 174,40 | 0,00% | 170.099,00 |
| 13.11.2025 | 178,50 | 180,00 | 174,20 | 174,40 | -2,24% | 247.487,00 |
| 12.11.2025 | 178,50 | 178,70 | 177,10 | 178,40 | 0,00% | 279.633,00 |
| 11.11.2025 | 175,70 | 178,40 | 174,80 | 178,40 | 1,65% | 331.154,00 |
| 10.11.2025 | 174,50 | 176,50 | 174,50 | 175,50 | 0,80% | 329.163,00 |
| 07.11.2025 | 172,80 | 174,30 | 172,40 | 174,10 | 0,75% | 513.299,00 |
| 06.11.2025 | 174,90 | 175,20 | 172,60 | 172,80 | -1,26% | 489.817,00 |
| 05.11.2025 | 173,10 | 175,60 | 171,00 | 175,00 | 1,04% | 440.538,00 |
| 04.11.2025 | 172,10 | 174,70 | 171,80 | 173,20 | -0,06% | 636.562,00 |
| 03.11.2025 | 177,00 | 178,00 | 172,50 | 173,30 | -2,64% | 918.289,00 |
| 31.10.2025 | 181,90 | 182,60 | 178,00 | 178,00 | -2,25% | 363.135,00 |
| 30.10.2025 | 184,60 | 185,60 | 181,00 | 182,10 | -1,51% | 437.118,00 |
| 29.10.2025 | 191,60 | 192,90 | 182,00 | 184,90 | -6,76% | 1.077.339,00 |
| 28.10.2025 | 198,50 | 199,60 | 197,20 | 198,30 | -0,45% | 600.123,00 |
| 27.10.2025 | 200,00 | 200,60 | 198,50 | 199,20 | 0,25% | 190.507,00 |
| 24.10.2025 | 199,10 | 201,80 | 198,40 | 198,70 | 0,15% | 329.583,00 |
| 23.10.2025 | 192,80 | 199,30 | 192,30 | 198,40 | 3,01% | 402.690,00 |
| 22.10.2025 | 192,50 | 193,20 | 190,70 | 192,60 | -0,16% | 527.756,00 |
| 21.10.2025 | 194,00 | 194,50 | 191,70 | 192,90 | -0,36% | 225.975,00 |
| 20.10.2025 | 189,70 | 194,50 | 185,00 | 193,60 | 2,06% | 711.648,00 |
| 17.10.2025 | 188,40 | 190,70 | 187,70 | 189,70 | -0,16% | 326.904,00 |
| 16.10.2025 | 188,00 | 190,10 | 187,00 | 190,00 | 1,01% | 396.822,00 |
| 15.10.2025 | 186,60 | 188,60 | 186,40 | 188,10 | 1,51% | 577.475,00 |
| 14.10.2025 | 185,10 | 187,30 | 184,60 | 185,30 | -1,17% | 234.290,00 |
| 13.10.2025 | 189,20 | 189,50 | 185,90 | 187,50 | -0,90% | 139.561,00 |