56,00SEK
Echtzeit-Aktienkurs Elanders AB
Bid:
Ask:
Aktienkurse zur Elanders AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 58,10 | 58,90 | 58,10 | 58,90 | 1,55% | 14.851,00 |
| 09.10.2025 | 58,00 | 58,50 | 57,30 | 58,00 | -1,02% | 11.019,00 |
| 08.10.2025 | 58,60 | 58,60 | 57,20 | 58,60 | 0,00% | 16.465,00 |
| 07.10.2025 | 58,80 | 59,00 | 57,50 | 58,60 | -0,34% | 12.583,00 |
| 06.10.2025 | 59,50 | 59,70 | 57,60 | 58,80 | -0,34% | 19.466,00 |
| 03.10.2025 | 56,60 | 59,00 | 56,10 | 59,00 | 4,80% | 20.823,00 |
| 02.10.2025 | 55,90 | 56,60 | 55,50 | 56,30 | 1,26% | 10.552,00 |
| 01.10.2025 | 55,70 | 56,30 | 55,60 | 55,60 | 0,00% | 6.259,00 |
| 30.09.2025 | 56,30 | 57,30 | 55,40 | 55,60 | -0,36% | 29.896,00 |
| 29.09.2025 | 56,70 | 57,50 | 55,60 | 55,80 | -1,06% | 21.407,00 |
| 26.09.2025 | 57,90 | 57,90 | 56,40 | 56,40 | 1,08% | 10.433,00 |
| 25.09.2025 | 55,80 | 56,20 | 55,80 | 55,80 | 0,00% | 3.742,00 |
| 24.09.2025 | 55,50 | 56,20 | 55,50 | 55,80 | 0,54% | 7.672,00 |
| 23.09.2025 | 55,30 | 56,20 | 55,30 | 55,50 | 0,36% | 6.719,00 |
| 22.09.2025 | 57,90 | 57,90 | 55,10 | 55,30 | -4,16% | 28.623,00 |
| 19.09.2025 | 55,90 | 57,90 | 55,90 | 57,70 | 3,78% | 12.771,00 |
| 18.09.2025 | 55,80 | 56,30 | 55,10 | 55,60 | -0,36% | 13.186,00 |
| 17.09.2025 | 56,90 | 57,60 | 55,80 | 55,80 | -1,93% | 16.074,00 |
| 16.09.2025 | 58,60 | 58,60 | 56,90 | 56,90 | -1,22% | 21.608,00 |
| 15.09.2025 | 57,50 | 58,30 | 57,10 | 57,60 | 0,17% | 6.837,00 |
| 12.09.2025 | 58,50 | 58,50 | 56,60 | 57,50 | -1,54% | 11.892,00 |
| 11.09.2025 | 60,20 | 60,30 | 57,70 | 58,40 | -1,68% | 24.277,00 |
| 10.09.2025 | 58,40 | 59,90 | 58,40 | 59,40 | 1,89% | 18.394,00 |
| 09.09.2025 | 57,20 | 58,40 | 57,00 | 58,30 | -9,75% | 10.669,00 |
| 08.09.2025 | 56,50 | 64,60 | 56,00 | 64,60 | 14,74% | 29.446,00 |
| 05.09.2025 | 56,20 | 57,20 | 55,50 | 56,30 | 0,18% | 7.276,00 |
| 04.09.2025 | 57,10 | 57,50 | 55,80 | 56,20 | -1,23% | 13.537,00 |
| 03.09.2025 | 58,40 | 58,40 | 56,50 | 56,90 | -1,04% | 11.189,00 |
| 02.09.2025 | 59,10 | 60,80 | 57,50 | 57,50 | -2,04% | 28.538,00 |
| 01.09.2025 | 59,10 | 61,00 | 58,50 | 58,70 | 1,03% | 22.763,00 |
| 29.08.2025 | 59,50 | 59,50 | 56,80 | 58,10 | -1,02% | 24.691,00 |
| 28.08.2025 | 59,80 | 60,00 | 58,50 | 58,70 | -1,84% | 14.684,00 |
| 27.08.2025 | 59,80 | 60,20 | 59,30 | 59,80 | 1,36% | 43.412,00 |
| 26.08.2025 | 59,00 | 60,30 | 58,90 | 59,00 | 0,00% | 46.529,00 |
| 25.08.2025 | 57,50 | 59,90 | 57,50 | 59,00 | 5,92% | 57.834,00 |
| 22.08.2025 | 56,00 | 57,00 | 55,70 | 55,70 | 1,27% | 4.328,00 |
| 21.08.2025 | 56,20 | 57,00 | 55,00 | 55,00 | -1,43% | 28.236,00 |
| 20.08.2025 | 54,90 | 56,90 | 54,20 | 55,80 | 0,72% | 6.926,00 |
| 19.08.2025 | 55,30 | 56,00 | 54,40 | 55,40 | 0,36% | 10.634,00 |
| 18.08.2025 | 53,40 | 56,40 | 52,80 | 55,20 | 3,37% | 18.818,00 |
| 15.08.2025 | 54,10 | 54,50 | 53,30 | 53,40 | -0,74% | 4.219,00 |
| 14.08.2025 | 54,00 | 55,00 | 53,80 | 53,80 | -0,19% | 6.442,00 |
| 13.08.2025 | 55,20 | 55,20 | 53,90 | 53,90 | -1,82% | 9.345,00 |
| 12.08.2025 | 55,60 | 55,80 | 54,80 | 54,90 | -0,72% | 6.014,00 |
| 11.08.2025 | 57,30 | 57,30 | 55,30 | 55,30 | -3,32% | 3.794,00 |
| 08.08.2025 | 56,90 | 57,40 | 56,10 | 57,20 | 0,70% | 7.721,00 |
| 07.08.2025 | 55,90 | 56,80 | 54,60 | 56,80 | 2,53% | 17.182,00 |
| 06.08.2025 | 55,90 | 56,10 | 55,30 | 55,40 | -0,89% | 15.771,00 |
| 05.08.2025 | 57,20 | 57,80 | 55,60 | 55,90 | -2,27% | 16.660,00 |
| 04.08.2025 | 57,80 | 57,80 | 56,90 | 57,20 | -1,21% | 7.607,00 |
| 01.08.2025 | 57,10 | 57,90 | 56,90 | 57,90 | 0,87% | 11.095,00 |
| 31.07.2025 | 57,50 | 57,80 | 56,10 | 57,40 | 2,14% | 9.584,00 |
| 30.07.2025 | 58,60 | 59,00 | 56,20 | 56,20 | -3,93% | 12.015,00 |
| 29.07.2025 | 59,10 | 59,30 | 58,50 | 58,50 | -1,18% | 17.596,00 |
| 28.07.2025 | 59,50 | 60,90 | 58,90 | 59,20 | -0,34% | 21.545,00 |
| 25.07.2025 | 58,10 | 59,80 | 58,10 | 59,40 | 0,17% | 10.238,00 |
| 24.07.2025 | 57,10 | 59,30 | 56,00 | 59,30 | 7,04% | 24.578,00 |
| 23.07.2025 | 55,20 | 55,80 | 54,10 | 55,40 | 0,54% | 20.317,00 |
| 22.07.2025 | 55,00 | 56,10 | 54,50 | 55,10 | 0,55% | 9.371,00 |
| 21.07.2025 | 55,50 | 55,50 | 54,20 | 54,80 | -1,26% | 23.466,00 |
| 18.07.2025 | 55,50 | 55,90 | 54,60 | 55,50 | 0,00% | 14.304,00 |
| 17.07.2025 | 56,60 | 57,40 | 55,50 | 55,50 | -1,77% | 13.762,00 |
| 16.07.2025 | 56,30 | 56,50 | 55,90 | 56,50 | 0,89% | 3.141,00 |
| 15.07.2025 | 57,90 | 57,90 | 56,00 | 56,00 | -2,78% | 24.212,00 |
| 14.07.2025 | 58,50 | 58,70 | 57,00 | 57,60 | -1,54% | 24.566,00 |
| 11.07.2025 | 55,00 | 59,00 | 53,00 | 58,50 | -3,78% | 54.419,00 |
| 10.07.2025 | 61,60 | 61,60 | 60,30 | 60,80 | -0,65% | 14.378,00 |
| 09.07.2025 | 61,60 | 62,00 | 60,20 | 61,20 | -0,65% | 13.330,00 |
| 08.07.2025 | 61,00 | 62,00 | 61,00 | 61,60 | 1,48% | 16.552,00 |
| 07.07.2025 | 60,50 | 61,00 | 60,30 | 60,70 | 0,33% | 7.170,00 |
| 04.07.2025 | 59,60 | 60,50 | 59,30 | 60,50 | 1,51% | 11.690,00 |
| 03.07.2025 | 59,10 | 59,90 | 58,90 | 59,60 | 1,02% | 8.961,00 |
| 02.07.2025 | 59,20 | 59,20 | 58,00 | 59,00 | 0,17% | 7.628,00 |
| 01.07.2025 | 58,60 | 60,00 | 58,20 | 58,90 | 1,20% | 7.190,00 |
| 30.06.2025 | 58,60 | 59,10 | 57,00 | 58,20 | 0,87% | 15.636,00 |
| 27.06.2025 | 57,70 | 58,70 | 56,50 | 57,70 | 0,17% | 20.312,00 |
| 26.06.2025 | 60,20 | 60,20 | 57,50 | 57,60 | 0,35% | 20.177,00 |
| 25.06.2025 | 58,20 | 59,05 | 56,70 | 57,40 | -0,86% | 5.144,00 |
| 24.06.2025 | 56,10 | 58,30 | 55,80 | 57,90 | 3,21% | 24.496,00 |
| 23.06.2025 | 56,40 | 56,40 | 55,30 | 56,10 | -0,31% | 12.376,00 |
| 20.06.2025 | 56,70 | 56,70 | 56,21 | 56,28 | -0,40% | - |
| 19.06.2025 | 56,10 | 57,50 | 56,10 | 56,50 | 0,53% | 4.131,00 |
| 18.06.2025 | 59,90 | 59,90 | 56,00 | 56,20 | -2,43% | 23.213,00 |
| 17.06.2025 | 58,90 | 61,20 | 57,50 | 57,60 | -2,87% | 18.054,00 |
| 16.06.2025 | 61,00 | 61,00 | 58,70 | 59,30 | -2,95% | 21.326,00 |
| 13.06.2025 | 63,30 | 63,30 | 60,90 | 61,10 | -3,48% | 82.259,00 |
| 12.06.2025 | 64,70 | 64,70 | 63,10 | 63,30 | -1,56% | 16.193,00 |
| 11.06.2025 | 62,00 | 65,10 | 62,00 | 64,30 | 4,55% | 20.433,00 |
| 10.06.2025 | 62,00 | 62,50 | 61,50 | 61,50 | -0,49% | 5.197,00 |
| 09.06.2025 | 61,00 | 62,40 | 60,50 | 61,80 | 2,52% | 13.528,00 |
| 06.06.2025 | 60,34 | 60,40 | 60,28 | 60,28 | 0,64% | - |
| 05.06.2025 | 61,80 | 61,80 | 59,90 | 59,90 | -0,99% | 10.608,00 |
| 04.06.2025 | 59,90 | 61,30 | 59,50 | 60,50 | 1,51% | 8.103,00 |
| 03.06.2025 | 60,70 | 60,80 | 59,50 | 59,60 | -1,49% | 10.874,00 |
| 02.06.2025 | 63,00 | 63,00 | 60,10 | 60,50 | -3,66% | 23.383,00 |
| 30.05.2025 | 59,00 | 62,80 | 59,00 | 62,80 | 3,82% | 36.021,00 |
| 29.05.2025 | 59,54 | 60,60 | 59,29 | 60,49 | 3,40% | - |
| 28.05.2025 | 62,50 | 63,00 | 58,50 | 58,50 | -5,34% | 25.740,00 |