47,98SEK
-1,78%
Echtzeit-Aktienkurs Elanders AB
Bid:
Ask:
Aktienkurse zur Elanders AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 48,06 | 48,06 | 47,04 | 47,15 | -3,47% | - |
| 08.07.2026 | 48,40 | 48,85 | 47,80 | 48,85 | 1,14% | 4.031,00 |
| 07.07.2026 | 48,90 | 48,90 | 47,30 | 48,30 | -1,33% | 25.546,00 |
| 06.07.2026 | 45,90 | 48,95 | 45,20 | 48,95 | 6,64% | 7.786,00 |
| 03.07.2026 | 45,00 | 45,90 | 45,00 | 45,90 | 1,89% | 102.366,00 |
| 02.07.2026 | 45,05 | 46,00 | 45,00 | 45,05 | 0,00% | 42.225,00 |
| 01.07.2026 | 45,05 | 45,80 | 44,70 | 45,05 | 0,00% | 4.617,00 |
| 30.06.2026 | 46,55 | 46,55 | 44,65 | 45,05 | -2,07% | 28.239,00 |
| 29.06.2026 | 47,70 | 47,70 | 45,85 | 46,00 | -2,65% | 8.571,00 |
| 26.06.2026 | 48,00 | 48,00 | 47,25 | 47,25 | -2,68% | 974,00 |
| 25.06.2026 | 47,50 | 48,70 | 46,65 | 48,55 | 3,08% | 13.013,00 |
| 24.06.2026 | 47,00 | 47,85 | 47,00 | 47,10 | 0,86% | 2.773,00 |
| 23.06.2026 | 47,60 | 47,60 | 46,50 | 46,70 | -1,79% | 3.420,00 |
| 22.06.2026 | 47,65 | 47,65 | 46,00 | 47,55 | 2,26% | 6.482,00 |
| 18.06.2026 | 47,70 | 47,70 | 46,50 | 46,50 | -2,11% | 2.525,00 |
| 17.06.2026 | 47,15 | 48,25 | 47,15 | 47,50 | -1,04% | 818,00 |
| 16.06.2026 | 47,30 | 48,00 | 47,30 | 48,00 | 1,48% | 1.192,00 |
| 15.06.2026 | 46,60 | 48,05 | 46,55 | 47,30 | 1,61% | 3.972,00 |
| 12.06.2026 | 47,45 | 48,30 | 46,55 | 46,55 | -0,53% | 2.169,00 |
| 11.06.2026 | 47,15 | 47,90 | 46,65 | 46,80 | -0,85% | 2.437,00 |
| 10.06.2026 | 48,00 | 48,00 | 47,15 | 47,20 | -1,67% | 1.156,00 |
| 09.06.2026 | 47,50 | 48,10 | 47,10 | 48,00 | 1,05% | 2.504,00 |
| 08.06.2026 | 48,00 | 48,85 | 47,00 | 47,50 | -0,21% | 1.609,00 |
| 05.06.2026 | 47,10 | 47,85 | 47,05 | 47,60 | -0,63% | 3.737,00 |
| 04.06.2026 | 47,70 | 47,95 | 47,00 | 47,90 | 1,91% | 1.064,00 |
| 03.06.2026 | 47,50 | 47,50 | 46,40 | 47,00 | -0,63% | 3.301,00 |
| 02.06.2026 | 47,00 | 48,05 | 46,55 | 47,30 | 0,64% | 4.263,00 |
| 01.06.2026 | 49,00 | 49,00 | 47,00 | 47,00 | -2,79% | 7.078,00 |
| 29.05.2026 | 49,40 | 49,70 | 48,35 | 48,35 | -2,13% | 4.626,00 |
| 28.05.2026 | 50,40 | 50,90 | 49,35 | 49,40 | -3,14% | 6.262,00 |
| 27.05.2026 | 51,00 | 51,70 | 50,20 | 51,00 | 0,00% | 7.510,00 |
| 26.05.2026 | 52,80 | 52,80 | 50,60 | 51,00 | -2,11% | 1.322,00 |
| 25.05.2026 | 53,30 | 54,20 | 52,00 | 52,10 | 2,36% | 7.859,00 |
| 22.05.2026 | 52,00 | 53,70 | 50,90 | 50,90 | -2,12% | 6.978,00 |
| 21.05.2026 | 48,35 | 52,30 | 48,35 | 52,00 | 7,22% | 42.848,00 |
| 20.05.2026 | 47,90 | 48,65 | 47,20 | 48,50 | 1,68% | 1.874,00 |
| 19.05.2026 | 47,65 | 48,10 | 47,30 | 47,70 | 0,10% | 1.393,00 |
| 18.05.2026 | 47,00 | 47,70 | 46,80 | 47,65 | 1,60% | 2.252,00 |
| 15.05.2026 | 47,00 | 47,55 | 46,55 | 46,90 | 0,00% | 8.434,00 |
| 13.05.2026 | 49,45 | 49,45 | 46,90 | 46,90 | -2,70% | 5.644,00 |
| 12.05.2026 | 49,00 | 49,00 | 48,10 | 48,20 | -0,72% | 3.954,00 |
| 11.05.2026 | 49,45 | 49,45 | 48,50 | 48,55 | -1,82% | 4.677,00 |
| 08.05.2026 | 48,50 | 49,50 | 47,80 | 49,45 | 2,38% | 61.491,00 |
| 07.05.2026 | 49,00 | 49,00 | 47,70 | 48,30 | -0,62% | 1.464,00 |
| 06.05.2026 | 47,90 | 49,55 | 47,60 | 48,60 | 2,75% | 19.668,00 |
| 05.05.2026 | 50,20 | 50,20 | 47,20 | 47,30 | -3,86% | 16.142,00 |
| 04.05.2026 | 48,50 | 50,20 | 48,40 | 49,20 | 1,65% | 20.373,00 |
| 30.04.2026 | 51,30 | 51,30 | 48,40 | 48,40 | -2,22% | 6.049,00 |
| 29.04.2026 | 49,25 | 50,70 | 49,25 | 49,50 | 0,51% | 3.165,00 |
| 28.04.2026 | 51,60 | 51,80 | 49,20 | 49,25 | -4,37% | 7.268,00 |
| 27.04.2026 | 52,00 | 52,20 | 50,80 | 51,50 | -0,96% | 11.204,00 |
| 24.04.2026 | 54,30 | 54,30 | 50,30 | 52,00 | -3,70% | 29.042,00 |
| 23.04.2026 | 51,50 | 58,80 | 51,50 | 54,00 | 4,65% | 81.201,00 |
| 22.04.2026 | 51,70 | 52,60 | 51,20 | 51,60 | -0,19% | 10.955,00 |
| 21.04.2026 | 52,90 | 52,90 | 51,10 | 51,70 | 1,77% | 13.851,00 |
| 20.04.2026 | 48,75 | 53,00 | 48,75 | 50,80 | 4,21% | 19.749,00 |
| 17.04.2026 | 47,30 | 49,55 | 47,30 | 48,75 | 3,07% | 50.171,00 |
| 16.04.2026 | 47,20 | 48,45 | 47,20 | 47,30 | 0,42% | 24.534,00 |
| 15.04.2026 | 47,95 | 48,00 | 47,00 | 47,10 | -1,57% | 6.471,00 |
| 14.04.2026 | 48,10 | 48,45 | 47,65 | 47,85 | -0,31% | 10.598,00 |
| 13.04.2026 | 47,85 | 48,00 | 47,15 | 48,00 | -0,10% | 3.324,00 |
| 10.04.2026 | 47,65 | 48,55 | 47,50 | 48,05 | 0,84% | 6.569,00 |
| 09.04.2026 | 47,65 | 48,75 | 46,80 | 47,65 | 0,53% | 35.707,00 |
| 08.04.2026 | 47,15 | 48,50 | 47,15 | 47,40 | 2,16% | 10.560,00 |
| 07.04.2026 | 45,90 | 48,00 | 45,90 | 46,40 | 1,20% | 15.799,00 |
| 02.04.2026 | 45,85 | 45,85 | 44,95 | 45,85 | -0,11% | 1.480,00 |
| 01.04.2026 | 45,00 | 46,70 | 45,00 | 45,90 | 3,26% | 13.638,00 |
| 31.03.2026 | 42,90 | 44,50 | 42,90 | 44,45 | 3,61% | 5.739,00 |
| 30.03.2026 | 44,50 | 44,50 | 42,50 | 42,90 | -1,72% | 6.519,00 |
| 27.03.2026 | 45,75 | 46,00 | 43,60 | 43,65 | -3,00% | 9.534,00 |
| 26.03.2026 | 46,10 | 46,75 | 45,00 | 45,00 | -4,05% | 4.546,00 |
| 25.03.2026 | 46,85 | 47,15 | 46,10 | 46,90 | 0,00% | 3.747,00 |
| 24.03.2026 | 46,90 | 46,90 | 46,10 | 46,90 | 0,86% | 1.666,00 |
| 23.03.2026 | 46,00 | 46,90 | 44,50 | 46,50 | 3,33% | 13.529,00 |
| 20.03.2026 | 45,35 | 46,35 | 44,65 | 45,00 | -0,77% | 10.831,00 |
| 19.03.2026 | 46,00 | 46,00 | 44,50 | 45,35 | -2,16% | 8.453,00 |
| 18.03.2026 | 47,50 | 47,50 | 45,70 | 46,35 | -2,42% | 18.812,00 |
| 17.03.2026 | 47,80 | 48,10 | 46,90 | 47,50 | 0,42% | 5.043,00 |
| 16.03.2026 | 47,50 | 47,95 | 46,85 | 47,30 | -1,36% | 3.697,00 |
| 13.03.2026 | 46,55 | 47,95 | 46,00 | 47,95 | 3,01% | 6.725,00 |
| 12.03.2026 | 47,65 | 48,50 | 46,55 | 46,55 | -2,31% | 12.911,00 |
| 11.03.2026 | 48,55 | 48,55 | 47,65 | 47,65 | -2,56% | 3.139,00 |
| 10.03.2026 | 48,50 | 48,90 | 48,00 | 48,90 | 1,88% | 2.210,00 |
| 09.03.2026 | 49,00 | 49,00 | 47,70 | 48,00 | -3,13% | 10.954,00 |
| 06.03.2026 | 48,55 | 50,80 | 48,45 | 49,55 | 1,95% | 8.287,00 |
| 05.03.2026 | 49,00 | 49,00 | 48,00 | 48,60 | -0,82% | 21.015,00 |
| 04.03.2026 | 50,20 | 50,30 | 49,00 | 49,00 | -3,16% | 7.008,00 |
| 03.03.2026 | 50,70 | 50,70 | 49,20 | 50,60 | -0,20% | 8.041,00 |
| 02.03.2026 | 49,85 | 50,60 | 48,70 | 50,70 | 1,40% | 12.695,00 |
| 27.02.2026 | 49,55 | 50,80 | 49,45 | 50,00 | 1,21% | 21.054,00 |
| 26.02.2026 | 50,00 | 50,50 | 49,25 | 49,40 | -1,40% | 13.788,00 |
| 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% | 10.062,00 |
| 23.02.2026 | 52,50 | 53,00 | 51,00 | 51,10 | -1,73% | 14.406,00 |
| 20.02.2026 | 51,80 | 53,20 | 51,50 | 52,00 | 1,96% | 27.045,00 |
| 19.02.2026 | 50,50 | 51,60 | 50,10 | 51,00 | 1,19% | 10.062,00 |
| 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% | 8.465,00 |
| 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% | 11.839,00 |