215,729SEK
0,06%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 215,94 | 216,91 | 214,52 | 216,13 | 0,24% | - |
| 20.10.2026 | 218,00 | 218,00 | 211,80 | 215,60 | -1,91% | 384.017,00 |
| 19.10.2026 | 221,40 | 222,80 | 217,20 | 219,80 | -1,87% | 491.115,00 |
| 16.10.2026 | 222,00 | 225,20 | 220,00 | 224,00 | 1,73% | 452.495,00 |
| 15.10.2026 | 222,40 | 222,60 | 215,80 | 220,20 | -2,48% | 671.428,00 |
| 14.10.2026 | 229,40 | 233,00 | 225,80 | 225,80 | -0,70% | 644.543,00 |
| 13.10.2026 | 227,20 | 231,40 | 226,40 | 227,40 | 0,09% | 385.936,00 |
| 12.10.2026 | 224,60 | 227,80 | 223,80 | 227,20 | 1,43% | 198.212,00 |
| 09.10.2026 | 220,00 | 225,40 | 218,80 | 224,00 | 2,47% | 288.018,00 |
| 08.10.2026 | 218,40 | 222,20 | 216,60 | 218,60 | -0,55% | 384.437,00 |
| 07.10.2026 | 224,00 | 225,00 | 219,60 | 219,80 | -3,00% | 302.067,00 |
| 06.10.2026 | 225,20 | 229,60 | 225,20 | 226,60 | 1,25% | 362.454,00 |
| 05.10.2026 | 222,00 | 224,40 | 220,00 | 223,80 | 0,72% | 405.116,00 |
| 02.10.2026 | 218,60 | 223,60 | 218,60 | 222,20 | 2,21% | 247.755,00 |
| 01.10.2026 | 221,00 | 221,00 | 216,20 | 217,40 | -1,90% | 537.116,00 |
| 30.09.2026 | 225,00 | 227,40 | 221,60 | 221,60 | -0,54% | 566.919,00 |
| 29.09.2026 | 218,00 | 227,20 | 218,00 | 222,80 | 3,15% | 354.673,00 |
| 28.09.2026 | 218,00 | 219,20 | 214,60 | 216,00 | -1,10% | 468.245,00 |
| 25.09.2026 | 218,60 | 221,00 | 217,20 | 218,40 | 1,39% | 313.829,00 |
| 24.09.2026 | 219,20 | 219,60 | 215,00 | 215,40 | -2,71% | 344.956,00 |
| 23.09.2026 | 223,40 | 224,20 | 220,60 | 221,40 | -0,90% | 208.003,00 |
| 22.09.2026 | 217,80 | 223,60 | 217,40 | 223,40 | 2,76% | 254.285,00 |
| 21.09.2026 | 215,20 | 218,60 | 214,80 | 217,40 | 1,68% | 205.671,00 |
| 18.09.2026 | 215,80 | 217,40 | 212,40 | 213,80 | -1,11% | 635.198,00 |
| 17.09.2026 | 213,00 | 218,20 | 212,80 | 216,20 | 1,41% | 266.840,00 |
| 16.09.2026 | 211,20 | 215,60 | 211,20 | 213,20 | 0,95% | 382.101,00 |
| 15.09.2026 | 209,20 | 213,20 | 206,80 | 211,20 | 1,15% | 182.064,00 |
| 14.09.2026 | 214,00 | 214,80 | 208,00 | 208,80 | -3,78% | 224.476,00 |
| 11.09.2026 | 216,40 | 218,60 | 212,60 | 217,00 | 0,28% | 277.036,00 |
| 10.09.2026 | 224,00 | 225,20 | 215,60 | 216,40 | -3,39% | 294.639,00 |
| 09.09.2026 | 227,80 | 229,60 | 223,20 | 224,00 | -1,67% | 241.481,00 |
| 08.09.2026 | 222,00 | 229,60 | 222,00 | 227,80 | 2,15% | 241.455,00 |
| 07.09.2026 | 222,60 | 224,60 | 222,00 | 223,00 | 0,36% | 145.906,00 |
| 04.09.2026 | 221,20 | 222,60 | 219,60 | 222,20 | 0,91% | 142.675,00 |
| 03.09.2026 | 219,00 | 223,60 | 216,80 | 220,20 | 1,29% | 133.059,00 |
| 02.09.2026 | 219,40 | 220,00 | 215,20 | 217,40 | -1,00% | 305.300,00 |
| 01.09.2026 | 225,00 | 227,60 | 219,60 | 219,60 | -2,40% | 285.175,00 |
| 31.08.2026 | 228,60 | 229,60 | 224,80 | 225,00 | -1,57% | 510.862,00 |
| 28.08.2026 | 232,60 | 234,40 | 228,60 | 228,60 | -1,47% | 175.689,00 |
| 27.08.2026 | 232,00 | 234,20 | 231,00 | 232,00 | 0,26% | 255.042,00 |
| 26.08.2026 | 229,00 | 234,20 | 228,00 | 231,40 | 1,31% | 238.571,00 |
| 25.08.2026 | 226,20 | 232,20 | 226,20 | 228,40 | 0,97% | 260.199,00 |
| 24.08.2026 | 223,60 | 228,20 | 223,00 | 226,20 | 1,71% | 380.115,00 |
| 21.08.2026 | 219,60 | 224,80 | 218,80 | 222,40 | 1,65% | 348.361,00 |
| 20.08.2026 | 213,00 | 220,40 | 212,60 | 218,80 | 2,53% | 409.016,00 |
| 19.08.2026 | 212,60 | 214,20 | 211,80 | 213,40 | 1,14% | 313.633,00 |
| 18.08.2026 | 211,40 | 213,20 | 209,20 | 211,00 | -0,19% | 845.781,00 |
| 17.08.2026 | 212,80 | 214,00 | 211,00 | 211,40 | 0,19% | 161.555,00 |
| 14.08.2026 | 211,00 | 212,80 | 208,60 | 211,00 | -0,38% | 287.698,00 |
| 13.08.2026 | 214,00 | 215,20 | 211,80 | 211,80 | -1,58% | 297.290,00 |
| 12.08.2026 | 217,00 | 218,00 | 215,00 | 215,20 | -0,28% | 204.754,00 |
| 11.08.2026 | 215,80 | 218,60 | 214,80 | 215,80 | -0,37% | 370.334,00 |
| 10.08.2026 | 213,60 | 217,80 | 213,40 | 216,60 | 1,40% | 313.234,00 |
| 07.08.2026 | 214,40 | 216,60 | 213,40 | 213,60 | -0,28% | 220.606,00 |
| 06.08.2026 | 216,00 | 216,40 | 213,20 | 214,20 | -0,65% | 217.750,00 |
| 05.08.2026 | 216,60 | 218,60 | 214,00 | 215,60 | 0,47% | 388.583,00 |
| 04.08.2026 | 211,80 | 214,60 | 211,60 | 214,60 | 2,88% | 342.012,00 |
| 03.08.2026 | 209,20 | 210,60 | 207,20 | 208,60 | 0,00% | 662.434,00 |
| 31.07.2026 | 209,60 | 211,40 | 206,80 | 208,60 | 0,97% | 600.528,00 |
| 30.07.2026 | 201,80 | 207,00 | 201,60 | 206,60 | 2,38% | 361.377,00 |
| 29.07.2026 | 205,00 | 206,80 | 201,40 | 201,80 | -1,56% | 789.085,00 |
| 28.07.2026 | 209,40 | 212,00 | 204,20 | 205,00 | -2,10% | 297.702,00 |
| 27.07.2026 | 213,60 | 214,20 | 209,20 | 209,40 | -1,23% | 244.954,00 |
| 24.07.2026 | 207,40 | 212,80 | 206,40 | 212,00 | 2,12% | 272.417,00 |
| 23.07.2026 | 208,40 | 210,00 | 206,20 | 207,60 | -0,38% | 322.315,00 |
| 22.07.2026 | 204,20 | 208,60 | 203,20 | 208,40 | 3,37% | 536.041,00 |
| 21.07.2026 | 198,00 | 201,60 | 197,50 | 201,60 | 1,87% | 630.066,00 |
| 20.07.2026 | 199,10 | 201,60 | 197,50 | 197,90 | -1,25% | 348.275,00 |
| 17.07.2026 | 210,60 | 215,40 | 194,10 | 200,40 | -6,27% | 579.164,00 |
| 16.07.2026 | 215,00 | 215,20 | 210,00 | 213,80 | -0,56% | 213.392,00 |
| 15.07.2026 | 218,20 | 219,80 | 214,00 | 215,00 | -1,83% | 230.215,00 |
| 14.07.2026 | 215,20 | 221,00 | 214,40 | 219,00 | 1,11% | 197.820,00 |
| 13.07.2026 | 217,20 | 219,40 | 215,80 | 216,60 | -1,46% | 212.491,00 |
| 10.07.2026 | 217,60 | 221,80 | 217,60 | 219,80 | 1,10% | 232.576,00 |
| 09.07.2026 | 219,20 | 220,00 | 215,80 | 217,40 | 0,46% | 506.515,00 |
| 08.07.2026 | 218,00 | 219,60 | 215,20 | 216,40 | -1,90% | 532.417,00 |
| 07.07.2026 | 225,60 | 225,60 | 218,80 | 220,60 | -2,65% | 352.670,00 |
| 06.07.2026 | 224,60 | 226,80 | 224,40 | 226,60 | 0,18% | 175.804,00 |
| 03.07.2026 | 223,00 | 227,40 | 222,20 | 226,20 | 1,98% | 383.805,00 |
| 02.07.2026 | 219,20 | 224,60 | 216,00 | 221,80 | 0,45% | 629.320,00 |
| 01.07.2026 | 225,00 | 225,00 | 219,40 | 220,80 | -1,78% | 273.616,00 |
| 30.06.2026 | 220,20 | 226,20 | 220,20 | 224,80 | 2,65% | 617.374,00 |
| 29.06.2026 | 218,80 | 220,60 | 217,40 | 219,00 | 0,74% | 533.825,00 |
| 26.06.2026 | 217,40 | 218,60 | 215,60 | 217,40 | -0,64% | 556.748,00 |
| 25.06.2026 | 218,80 | 222,20 | 218,80 | 218,80 | 0,55% | 1.090.328,00 |
| 24.06.2026 | 223,20 | 225,80 | 217,20 | 217,60 | -2,51% | 784.143,00 |
| 23.06.2026 | 229,40 | 229,40 | 222,60 | 223,20 | -5,34% | 749.531,00 |
| 22.06.2026 | 237,20 | 237,60 | 231,40 | 235,80 | -0,17% | 362.444,00 |
| 18.06.2026 | 234,00 | 237,00 | 232,60 | 236,20 | 0,85% | 478.769,00 |
| 17.06.2026 | 233,00 | 235,40 | 231,20 | 234,20 | 1,30% | 207.288,00 |
| 16.06.2026 | 232,60 | 235,80 | 231,20 | 231,20 | -0,09% | 265.746,00 |
| 15.06.2026 | 233,00 | 235,60 | 231,40 | 231,40 | 1,67% | 279.824,00 |
| 12.06.2026 | 230,00 | 231,40 | 226,80 | 227,60 | 1,43% | 260.385,00 |
| 11.06.2026 | 224,00 | 227,20 | 222,80 | 224,40 | 0,54% | 149.241,00 |
| 10.06.2026 | 224,40 | 227,60 | 222,40 | 223,20 | -0,09% | 213.061,00 |
| 09.06.2026 | 231,80 | 233,80 | 223,40 | 223,40 | -3,54% | 588.092,00 |
| 08.06.2026 | 228,40 | 233,00 | 228,00 | 231,60 | -1,03% | 236.275,00 |
| 05.06.2026 | 239,00 | 239,20 | 234,00 | 234,00 | -2,01% | 606.538,00 |
| 04.06.2026 | 239,60 | 245,40 | 238,60 | 238,80 | -0,08% | 286.565,00 |
| 03.06.2026 | 238,00 | 240,20 | 237,40 | 239,00 | 0,42% | 356.325,00 |