57,30SEK
0,87%
Echtzeit-Aktienkurs Elanders AB
Bid:
Ask:
Aktienkurse zur Elanders AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 61,60 | 63,00 | 60,10 | 61,80 | 3,17% | 56.716,00 |
| 26.05.2025 | 56,00 | 61,90 | 55,50 | 59,90 | 5,46% | 40.177,00 |
| 23.05.2025 | 57,80 | 58,10 | 55,40 | 56,80 | 0,18% | 13.432,00 |
| 22.05.2025 | 58,00 | 59,00 | 56,20 | 56,70 | -1,73% | 15.991,00 |
| 21.05.2025 | 57,00 | 58,00 | 57,00 | 57,70 | 2,12% | 8.616,00 |
| 20.05.2025 | 56,50 | 57,70 | 55,70 | 56,50 | 0,36% | 11.365,00 |
| 19.05.2025 | 55,10 | 56,50 | 55,00 | 56,30 | 1,99% | 5.807,00 |
| 16.05.2025 | 55,80 | 56,00 | 54,50 | 55,20 | -1,08% | 20.801,00 |
| 15.05.2025 | 55,90 | 56,30 | 55,40 | 55,80 | 0,18% | 8.244,00 |
| 14.05.2025 | 56,00 | 56,40 | 55,60 | 55,70 | 0,00% | 6.517,00 |
| 13.05.2025 | 56,00 | 56,40 | 54,40 | 55,70 | -1,07% | 26.843,00 |
| 12.05.2025 | 53,10 | 56,50 | 53,10 | 56,30 | 7,44% | 60.259,00 |
| 09.05.2025 | 52,00 | 52,50 | 51,60 | 52,40 | 1,16% | 13.427,00 |
| 08.05.2025 | 51,60 | 52,50 | 51,60 | 51,80 | 0,39% | 12.069,00 |
| 07.05.2025 | 51,00 | 52,30 | 50,70 | 51,60 | 2,18% | 16.098,00 |
| 06.05.2025 | 52,10 | 52,60 | 50,50 | 50,50 | -3,26% | 24.413,00 |
| 05.05.2025 | 53,30 | 53,30 | 51,70 | 52,20 | -1,32% | 13.902,00 |
| 02.05.2025 | 53,30 | 55,00 | 52,00 | 52,90 | -1,12% | 66.070,00 |
| 30.04.2025 | 55,00 | 57,30 | 53,20 | 53,50 | -1,29% | 14.249,00 |
| 29.04.2025 | 55,00 | 55,10 | 52,80 | 54,20 | -0,91% | 16.552,00 |
| 28.04.2025 | 56,50 | 56,50 | 54,70 | 54,70 | -3,70% | 42.669,00 |
| 25.04.2025 | 58,80 | 59,50 | 55,90 | 56,80 | -3,24% | 32.533,00 |
| 24.04.2025 | 63,20 | 63,20 | 58,40 | 58,70 | -10,65% | 68.997,00 |
| 23.04.2025 | 73,00 | 73,00 | 63,00 | 65,70 | -7,46% | 85.124,00 |
| 22.04.2025 | 69,50 | 72,30 | 69,00 | 71,00 | 2,90% | 35.775,00 |
| 17.04.2025 | 68,30 | 72,50 | 68,30 | 69,00 | 2,37% | 22.273,00 |
| 16.04.2025 | 68,20 | 68,20 | 66,80 | 67,40 | -1,17% | 13.570,00 |
| 15.04.2025 | 65,90 | 70,40 | 65,40 | 68,20 | 4,28% | 18.330,00 |
| 14.04.2025 | 63,10 | 66,40 | 63,10 | 65,40 | 3,65% | 17.567,00 |
| 11.04.2025 | 64,00 | 64,60 | 59,10 | 63,10 | 0,80% | 13.498,00 |
| 10.04.2025 | 63,10 | 67,00 | 62,20 | 62,60 | 3,30% | 9.592,00 |
| 09.04.2025 | 59,80 | 61,30 | 58,50 | 60,60 | 2,19% | 28.853,00 |
| 08.04.2025 | 64,80 | 64,80 | 57,50 | 59,30 | -0,84% | 14.763,00 |
| 07.04.2025 | 61,80 | 61,80 | 57,10 | 59,80 | -3,24% | 21.735,00 |
| 04.04.2025 | 64,90 | 64,90 | 61,40 | 61,80 | -5,07% | 18.829,00 |
| 03.04.2025 | 65,00 | 67,20 | 64,10 | 65,10 | -0,31% | 12.655,00 |
| 02.04.2025 | 67,50 | 68,40 | 65,10 | 65,30 | -2,97% | 33.139,00 |
| 01.04.2025 | 68,20 | 69,20 | 66,90 | 67,30 | -2,60% | 23.021,00 |
| 31.03.2025 | 70,60 | 70,70 | 69,10 | 69,10 | -3,36% | 15.268,00 |
| 28.03.2025 | 70,00 | 71,50 | 70,00 | 71,50 | 2,58% | 3.659,00 |
| 27.03.2025 | 71,20 | 71,70 | 69,50 | 69,70 | -2,79% | 31.116,00 |
| 26.03.2025 | 71,60 | 72,10 | 71,10 | 71,70 | -0,42% | 14.357,00 |
| 25.03.2025 | 71,50 | 72,20 | 71,20 | 72,00 | 0,14% | 1.552,00 |
| 24.03.2025 | 72,90 | 73,20 | 70,60 | 71,90 | -1,78% | 14.531,00 |
| 21.03.2025 | 74,30 | 75,20 | 72,40 | 73,20 | -2,40% | 9.855,00 |
| 20.03.2025 | 74,60 | 75,20 | 73,50 | 75,00 | -0,40% | 3.563,00 |
| 19.03.2025 | 76,00 | 76,00 | 75,30 | 75,30 | -0,40% | 3.339,00 |