60,40SEK
0,83%
Echtzeit-Aktienkurs Elanders AB
Bid:
Ask:
Aktienkurse zur Elanders AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 74,80 | 75,80 | 74,80 | 75,60 | 1,07% | 1.341,00 |
| 17.03.2025 | 72,70 | 75,70 | 72,70 | 74,80 | 2,89% | 11.729,00 |
| 14.03.2025 | 72,50 | 73,70 | 71,90 | 72,70 | 0,97% | 33.823,00 |
| 13.03.2025 | 74,00 | 75,50 | 72,00 | 72,00 | 0,28% | 3.347,00 |
| 12.03.2025 | 72,50 | 75,90 | 71,50 | 71,80 | -0,97% | 17.921,00 |
| 11.03.2025 | 74,60 | 75,50 | 72,00 | 72,50 | -3,46% | 22.276,00 |
| 10.03.2025 | 74,20 | 75,70 | 74,20 | 75,10 | 1,21% | 8.105,00 |
| 07.03.2025 | 74,40 | 74,50 | 74,20 | 74,20 | -0,93% | 15.639,00 |
| 06.03.2025 | 73,70 | 74,90 | 73,20 | 74,90 | 1,49% | 7.363,00 |
| 05.03.2025 | 72,90 | 75,60 | 72,60 | 73,80 | 1,23% | 15.206,00 |
| 04.03.2025 | 74,40 | 74,60 | 72,40 | 72,90 | -2,41% | 33.359,00 |
| 03.03.2025 | 76,00 | 76,60 | 74,30 | 74,70 | -2,73% | 450.347,00 |
| 28.02.2025 | 78,60 | 79,00 | 76,80 | 76,80 | -1,79% | 9.369,00 |
| 27.02.2025 | 79,00 | 79,40 | 78,10 | 78,20 | -1,64% | 6.195,00 |
| 26.02.2025 | 78,00 | 79,80 | 77,50 | 79,50 | 1,92% | 13.472,00 |
| 25.02.2025 | 76,20 | 78,00 | 75,00 | 78,00 | 1,69% | 20.001,00 |
| 24.02.2025 | 75,80 | 76,90 | 75,00 | 76,70 | 1,19% | 23.799,00 |
| 21.02.2025 | 76,30 | 76,40 | 74,70 | 75,80 | -0,79% | 47.796,00 |
| 20.02.2025 | 77,30 | 77,60 | 75,90 | 76,40 | -1,16% | 17.467,00 |
| 19.02.2025 | 76,70 | 78,20 | 76,50 | 77,30 | 0,78% | 9.164,00 |
| 18.02.2025 | 77,80 | 78,00 | 76,50 | 76,70 | -1,41% | 25.630,00 |
| 17.02.2025 | 77,60 | 78,20 | 77,60 | 77,80 | 0,26% | 17.052,00 |
| 14.02.2025 | 78,70 | 78,70 | 77,40 | 77,60 | -1,52% | 33.601,00 |
| 13.02.2025 | 79,00 | 79,30 | 78,40 | 78,80 | -0,38% | 21.158,00 |
| 12.02.2025 | 79,70 | 80,00 | 78,50 | 79,10 | -0,75% | 34.139,00 |
| 11.02.2025 | 80,00 | 80,00 | 79,50 | 79,70 | 0,00% | 9.401,00 |
| 10.02.2025 | 80,90 | 80,90 | 79,60 | 79,70 | -0,37% | 12.864,00 |
| 07.02.2025 | 80,50 | 80,80 | 79,80 | 80,00 | 0,00% | 14.293,00 |
| 06.02.2025 | 80,90 | 80,90 | 79,60 | 80,00 | -1,23% | 49.504,00 |
| 05.02.2025 | 82,00 | 82,00 | 80,40 | 81,00 | -1,58% | 40.086,00 |
| 04.02.2025 | 83,70 | 83,70 | 81,40 | 82,30 | -0,60% | 20.985,00 |
| 03.02.2025 | 84,40 | 84,40 | 82,70 | 82,80 | -1,43% | 8.152,00 |
| 31.01.2025 | 83,90 | 84,00 | 83,30 | 84,00 | 0,00% | 9.293,00 |
| 30.01.2025 | 84,00 | 84,20 | 83,50 | 84,00 | 0,12% | 15.274,00 |
| 29.01.2025 | 84,80 | 85,90 | 83,80 | 83,90 | -0,83% | 41.849,00 |
| 28.01.2025 | 90,00 | 91,30 | 83,50 | 84,60 | -6,00% | 80.809,00 |
| 27.01.2025 | 86,00 | 90,00 | 86,00 | 90,00 | 3,69% | 18.847,00 |
| 24.01.2025 | 85,70 | 86,80 | 85,20 | 86,80 | 1,17% | 4.147,00 |
| 23.01.2025 | 85,20 | 87,10 | 84,70 | 85,80 | -0,35% | 6.992,00 |
| 22.01.2025 | 86,90 | 87,00 | 84,80 | 86,10 | 0,58% | 7.255,00 |
| 21.01.2025 | 85,30 | 86,20 | 84,30 | 85,60 | 0,35% | 7.651,00 |
| 20.01.2025 | 85,30 | 85,60 | 84,40 | 85,30 | -0,35% | 5.906,00 |
| 17.01.2025 | 86,60 | 87,00 | 84,20 | 85,60 | -1,04% | 15.043,00 |
| 16.01.2025 | 85,00 | 86,50 | 84,60 | 86,50 | 2,49% | 3.144,00 |
| 15.01.2025 | 86,00 | 86,50 | 83,90 | 84,40 | -0,82% | 17.560,00 |