48,90SEK
-1,31%
Echtzeit-Aktienkurs Elanders AB
Bid:
Ask:
Aktienkurse zur Elanders AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 48,55 | 50,80 | 48,45 | 49,55 | 1,95% | 7.980,00 |
| 05.03.2026 | 49,00 | 49,00 | 48,00 | 48,60 | -0,82% | 21.015,00 |
| 04.03.2026 | 49,55 | 49,60 | 49,00 | 49,00 | -3,16% | 3.243,00 |
| 03.03.2026 | 50,70 | 50,70 | 49,20 | 50,60 | 0,80% | 8.041,00 |
| 02.03.2026 | 49,85 | 50,60 | 48,70 | 50,20 | 0,40% | 12.695,00 |
| 27.02.2026 | 49,55 | 50,80 | 49,45 | 50,00 | 1,21% | 20.704,00 |
| 26.02.2026 | 50,00 | 50,50 | 49,25 | 49,40 | -1,40% | 13.648,00 |
| 25.02.2026 | 50,30 | 51,30 | 49,95 | 50,10 | -0,40% | 11.136,00 |
| 24.02.2026 | 51,20 | 51,20 | 50,00 | 50,30 | -1,57% | 9.291,00 |
| 23.02.2026 | 52,50 | 53,00 | 51,00 | 51,10 | -1,73% | 14.564,00 |
| 20.02.2026 | 51,80 | 53,20 | 51,50 | 52,00 | 1,96% | 23.537,00 |
| 19.02.2026 | 50,50 | 51,60 | 50,10 | 51,00 | 1,19% | 10.004,00 |
| 18.02.2026 | 50,20 | 50,60 | 49,95 | 50,40 | 0,60% | 26.970,00 |
| 17.02.2026 | 50,70 | 51,40 | 50,10 | 50,10 | -1,57% | 8.318,00 |
| 16.02.2026 | 51,80 | 52,70 | 50,70 | 50,90 | -1,74% | 19.964,00 |
| 13.02.2026 | 52,10 | 52,30 | 51,60 | 51,80 | -1,15% | 6.994,00 |
| 12.02.2026 | 52,70 | 53,60 | 52,10 | 52,40 | -0,57% | 7.462,00 |
| 11.02.2026 | 52,20 | 53,10 | 52,20 | 52,70 | 0,96% | 9.306,00 |
| 10.02.2026 | 52,70 | 54,50 | 51,80 | 52,20 | -0,19% | 23.461,00 |
| 09.02.2026 | 53,60 | 54,50 | 52,30 | 52,30 | -2,79% | 26.075,00 |
| 06.02.2026 | 55,90 | 55,90 | 53,80 | 53,80 | -1,28% | 6.559,00 |
| 05.02.2026 | 54,50 | 56,00 | 53,80 | 54,50 | 0,00% | 11.057,00 |
| 04.02.2026 | 56,60 | 56,60 | 54,10 | 54,50 | -3,71% | 20.177,00 |
| 03.02.2026 | 58,50 | 59,40 | 56,20 | 56,60 | -4,07% | 22.148,00 |
| 02.02.2026 | 58,70 | 59,60 | 58,10 | 59,00 | -0,51% | 9.457,00 |
| 30.01.2026 | 59,00 | 60,20 | 58,70 | 59,30 | -0,34% | 19.032,00 |
| 29.01.2026 | 63,40 | 63,40 | 58,20 | 59,50 | -5,22% | 45.030,00 |
| 28.01.2026 | 68,13 | 70,37 | 61,55 | 62,78 | -7,68% | - |
| 27.01.2026 | 69,80 | 69,80 | 68,00 | 68,00 | -1,59% | 6.982,00 |
| 26.01.2026 | 69,00 | 69,80 | 69,00 | 69,10 | 0,58% | 24.382,00 |
| 23.01.2026 | 66,70 | 69,40 | 66,00 | 68,70 | 3,00% | 10.420,00 |
| 22.01.2026 | 66,40 | 67,40 | 66,40 | 66,70 | 1,06% | 3.326,00 |
| 21.01.2026 | 66,70 | 67,50 | 66,00 | 66,00 | -1,20% | 4.790,00 |
| 20.01.2026 | 66,00 | 67,70 | 66,00 | 66,80 | 0,91% | 5.727,00 |
| 19.01.2026 | 68,60 | 68,60 | 66,20 | 66,20 | -3,78% | 12.402,00 |
| 16.01.2026 | 69,00 | 69,40 | 67,80 | 68,80 | -1,01% | 8.345,00 |
| 15.01.2026 | 69,20 | 69,50 | 68,30 | 69,50 | 1,16% | 10.190,00 |
| 14.01.2026 | 67,60 | 69,30 | 67,60 | 68,70 | 1,63% | 12.463,00 |
| 13.01.2026 | 68,90 | 69,00 | 67,30 | 67,60 | -2,03% | 5.658,00 |
| 12.01.2026 | 68,10 | 69,00 | 67,20 | 69,00 | 2,68% | 14.700,00 |
| 09.01.2026 | 67,30 | 67,70 | 67,00 | 67,20 | -0,44% | 3.078,00 |
| 08.01.2026 | 67,50 | 67,70 | 66,80 | 67,50 | -0,44% | 3.411,00 |
| 07.01.2026 | 68,90 | 68,90 | 67,30 | 67,80 | 0,20% | 10.271,00 |
| 06.01.2026 | 68,92 | 68,93 | 66,28 | 67,66 | -1,79% | - |
| 05.01.2026 | 66,70 | 69,00 | 66,70 | 68,90 | 3,92% | 8.369,00 |
| 02.01.2026 | 67,50 | 68,00 | 65,30 | 66,30 | -2,50% | 31.965,00 |
| 30.12.2025 | 64,20 | 68,30 | 64,20 | 68,00 | 5,75% | 25.944,00 |
| 29.12.2025 | 62,00 | 65,40 | 62,00 | 64,30 | 2,23% | 37.190,00 |
| 23.12.2025 | 62,20 | 63,00 | 62,00 | 62,90 | 0,00% | 2.659,00 |
| 22.12.2025 | 62,50 | 63,10 | 62,50 | 62,90 | 0,32% | 3.507,00 |
| 19.12.2025 | 60,40 | 63,00 | 60,40 | 62,70 | 3,64% | 11.092,00 |
| 18.12.2025 | 62,50 | 62,50 | 60,00 | 60,50 | 0,83% | 40.517,00 |
| 17.12.2025 | 59,90 | 62,40 | 59,50 | 60,00 | -0,99% | 11.379,00 |
| 16.12.2025 | 60,50 | 60,60 | 60,00 | 60,60 | 0,00% | 1.390,00 |
| 15.12.2025 | 60,70 | 60,70 | 59,70 | 60,60 | -0,16% | 2.553,00 |
| 12.12.2025 | 59,90 | 60,70 | 59,50 | 60,70 | 1,34% | 4.217,00 |
| 11.12.2025 | 58,60 | 60,10 | 58,60 | 59,90 | 2,39% | 8.797,00 |
| 10.12.2025 | 58,30 | 59,40 | 58,30 | 58,50 | 0,52% | 1.883,00 |
| 09.12.2025 | 59,20 | 59,40 | 58,20 | 58,20 | -1,69% | 620,00 |
| 08.12.2025 | 60,10 | 60,10 | 58,30 | 59,20 | -1,82% | 20.004,00 |
| 05.12.2025 | 60,80 | 61,10 | 59,20 | 60,30 | -1,31% | 17.955,00 |
| 04.12.2025 | 61,50 | 61,90 | 60,10 | 61,10 | -0,16% | 5.682,00 |
| 03.12.2025 | 62,50 | 62,90 | 60,10 | 61,20 | -1,92% | 8.467,00 |
| 02.12.2025 | 63,00 | 63,00 | 61,50 | 62,40 | -0,95% | 3.839,00 |
| 01.12.2025 | 62,30 | 64,00 | 61,60 | 63,00 | 1,12% | 12.749,00 |
| 28.11.2025 | 61,00 | 62,50 | 59,00 | 62,30 | 1,30% | 14.682,00 |
| 27.11.2025 | 60,40 | 61,80 | 59,00 | 61,50 | 1,82% | 16.256,00 |
| 26.11.2025 | 60,10 | 61,50 | 58,30 | 60,40 | -0,82% | 15.211,00 |
| 25.11.2025 | 62,00 | 62,50 | 60,00 | 60,90 | -1,62% | 7.363,00 |
| 24.11.2025 | 61,30 | 62,00 | 61,30 | 61,90 | 1,81% | 7.883,00 |
| 21.11.2025 | 60,60 | 61,00 | 60,00 | 60,80 | -1,46% | 3.749,00 |
| 20.11.2025 | 60,00 | 61,90 | 60,00 | 61,70 | 2,15% | 7.407,00 |
| 19.11.2025 | 62,60 | 63,00 | 59,80 | 60,40 | -3,36% | 7.288,00 |
| 18.11.2025 | 61,80 | 62,50 | 60,40 | 62,50 | 1,13% | 4.312,00 |
| 17.11.2025 | 62,00 | 63,60 | 61,40 | 61,80 | -0,32% | 9.084,00 |
| 14.11.2025 | 63,30 | 64,00 | 61,80 | 62,00 | -2,21% | 4.167,00 |
| 13.11.2025 | 65,00 | 65,00 | 63,30 | 63,40 | -2,46% | 2.571,00 |
| 12.11.2025 | 64,70 | 65,00 | 64,50 | 65,00 | 0,46% | 13.769,00 |
| 11.11.2025 | 63,00 | 64,70 | 63,00 | 64,70 | 2,70% | 12.071,00 |
| 10.11.2025 | 61,10 | 63,30 | 60,90 | 63,00 | 4,48% | 5.160,00 |
| 07.11.2025 | 61,70 | 62,70 | 60,30 | 60,30 | -2,43% | 4.363,00 |
| 06.11.2025 | 63,20 | 63,50 | 61,80 | 61,80 | -2,68% | 4.496,00 |
| 05.11.2025 | 61,90 | 63,70 | 61,90 | 63,50 | 0,00% | 6.389,00 |
| 04.11.2025 | 64,80 | 64,80 | 62,40 | 63,50 | -2,01% | 19.089,00 |
| 03.11.2025 | 63,70 | 65,10 | 63,50 | 64,80 | 2,69% | 9.204,00 |
| 31.10.2025 | 64,90 | 64,90 | 62,90 | 63,10 | -2,92% | 7.697,00 |
| 30.10.2025 | 64,60 | 65,00 | 63,10 | 65,00 | 0,62% | 19.639,00 |
| 29.10.2025 | 64,70 | 64,80 | 63,30 | 64,60 | 0,78% | 19.010,00 |
| 28.10.2025 | 61,90 | 64,20 | 61,90 | 64,10 | 4,23% | 24.105,00 |
| 27.10.2025 | 61,00 | 61,80 | 59,80 | 61,50 | 1,65% | 28.312,00 |
| 24.10.2025 | 61,60 | 61,60 | 60,20 | 60,50 | -0,98% | 15.878,00 |
| 23.10.2025 | 61,00 | 62,10 | 59,10 | 61,10 | 1,50% | 37.286,00 |
| 22.10.2025 | 58,00 | 61,00 | 54,50 | 60,20 | 6,17% | 90.534,00 |
| 21.10.2025 | 56,80 | 57,40 | 55,70 | 56,70 | -1,73% | 37.850,00 |
| 20.10.2025 | 57,00 | 57,70 | 55,90 | 57,70 | 1,23% | 5.377,00 |
| 17.10.2025 | 56,00 | 57,50 | 55,50 | 57,00 | 1,97% | 22.959,00 |
| 16.10.2025 | 56,60 | 56,60 | 55,20 | 55,90 | -0,18% | 20.244,00 |
| 15.10.2025 | 56,20 | 56,70 | 56,00 | 56,00 | 0,00% | 4.263,00 |
| 14.10.2025 | 58,00 | 58,00 | 56,00 | 56,00 | -2,95% | 4.841,00 |
| 13.10.2025 | 58,80 | 58,90 | 57,70 | 57,70 | -2,04% | 6.146,00 |