61,94SEK
-4,85%
Echtzeit-Aktienkurs Elanders AB
Bid:
Ask:
Aktienkurse zur Elanders AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 65,33 | 65,33 | 61,44 | 61,78 | -5,10% | - |
| 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 |
| 14.01.2025 | 84,60 | 85,90 | 84,60 | 85,10 | 0,59% | 7.593,00 |
| 13.01.2025 | 84,60 | 85,00 | 83,60 | 84,60 | 0,00% | 10.453,00 |
| 10.01.2025 | 87,10 | 88,00 | 83,60 | 84,60 | -2,87% | 8.926,00 |
| 09.01.2025 | 88,10 | 88,80 | 87,00 | 87,10 | -1,02% | 6.630,00 |
| 08.01.2025 | 87,50 | 88,70 | 87,10 | 88,00 | 0,23% | 1.971,00 |
| 07.01.2025 | 88,80 | 89,00 | 87,00 | 87,80 | -1,13% | 18.176,00 |
| 03.01.2025 | 88,00 | 89,10 | 87,70 | 88,80 | 0,91% | 5.298,00 |
| 02.01.2025 | 87,70 | 88,40 | 87,70 | 88,00 | 0,23% | 6.434,00 |
| 30.12.2024 | 87,90 | 87,90 | 87,10 | 87,80 | -0,11% | 7.263,00 |
| 27.12.2024 | 88,80 | 88,90 | 87,90 | 87,90 | 0,46% | 6.465,00 |
| 23.12.2024 | 89,00 | 89,20 | 86,50 | 87,50 | -2,34% | 4.459,00 |
| 20.12.2024 | 88,90 | 89,60 | 87,80 | 89,60 | 1,47% | 8.974,00 |
| 19.12.2024 | 88,80 | 89,90 | 88,30 | 88,30 | -0,79% | 16.083,00 |
| 18.12.2024 | 88,90 | 89,50 | 87,00 | 89,00 | 0,00% | 9.417,00 |
| 17.12.2024 | 87,90 | 89,00 | 86,00 | 89,00 | 1,02% | 14.789,00 |
| 16.12.2024 | 94,40 | 94,40 | 87,50 | 88,10 | -6,77% | 36.840,00 |
| 13.12.2024 | 92,70 | 94,70 | 92,50 | 94,50 | 2,16% | 14.149,00 |
| 12.12.2024 | 91,20 | 92,60 | 90,00 | 92,50 | 1,31% | 57.081,00 |
| 11.12.2024 | 92,80 | 92,80 | 90,50 | 91,30 | -1,51% | 6.876,00 |
| 10.12.2024 | 94,50 | 94,50 | 92,30 | 92,70 | -0,11% | 2.980,00 |
| 09.12.2024 | 93,60 | 93,60 | 92,40 | 92,80 | -1,28% | 4.748,00 |
| 06.12.2024 | 91,70 | 94,00 | 91,50 | 94,00 | 0,64% | 11.838,00 |
| 05.12.2024 | 90,50 | 93,70 | 90,50 | 93,40 | 1,74% | 10.393,00 |
| 04.12.2024 | 91,10 | 91,90 | 90,70 | 91,80 | 0,77% | 10.811,00 |
| 03.12.2024 | 92,00 | 92,00 | 91,00 | 91,10 | -0,22% | 4.905,00 |
| 02.12.2024 | 90,50 | 91,30 | 89,50 | 91,30 | 1,00% | 12.533,00 |
| 29.11.2024 | 88,40 | 90,50 | 87,80 | 90,40 | 2,15% | 11.206,00 |
| 28.11.2024 | 86,50 | 89,40 | 86,50 | 88,50 | 2,91% | 24.368,00 |
| 27.11.2024 | 87,80 | 87,90 | 85,20 | 86,00 | -2,16% | 39.451,00 |
| 26.11.2024 | 90,80 | 90,80 | 87,50 | 87,90 | -2,22% | 7.419,00 |
| 25.11.2024 | 89,50 | 91,40 | 89,00 | 89,90 | 0,56% | 9.490,00 |
| 22.11.2024 | 87,80 | 90,30 | 87,40 | 89,40 | 1,82% | 27.299,00 |
| 21.11.2024 | 89,40 | 90,20 | 87,30 | 87,80 | -0,34% | 14.011,00 |
| 20.11.2024 | 88,40 | 89,90 | 87,20 | 88,10 | -0,68% | 23.422,00 |
| 19.11.2024 | 91,00 | 91,00 | 88,20 | 88,70 | -1,77% | 14.804,00 |
| 18.11.2024 | 89,70 | 91,00 | 89,00 | 90,30 | 0,33% | 12.496,00 |
| 15.11.2024 | 91,40 | 93,10 | 89,50 | 90,00 | -0,99% | 17.253,00 |
| 14.11.2024 | 93,70 | 93,70 | 89,70 | 90,90 | -3,09% | 27.621,00 |
| 13.11.2024 | 93,50 | 94,30 | 91,70 | 93,80 | -0,53% | 16.511,00 |
| 12.11.2024 | 95,80 | 95,80 | 93,60 | 94,30 | -1,57% | 12.370,00 |
| 11.11.2024 | 97,50 | 97,90 | 94,40 | 95,80 | -1,74% | 64.244,00 |
| 08.11.2024 | 97,00 | 97,60 | 95,80 | 97,50 | 0,52% | 4.193,00 |