58,42SEK
6,22%
Echtzeit-Aktienkurs Elekta AB
Bid:
Ask:
Aktienkurse zur Elekta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 55,13 | 58,66 | 54,85 | 58,53 | 6,42% | - |
| 26.11.2025 | 48,90 | 55,00 | 47,20 | 55,00 | 23,48% | 8.653.535,00 |
| 25.11.2025 | 43,44 | 44,54 | 42,90 | 44,54 | 2,53% | 1.534.301,00 |
| 24.11.2025 | 42,94 | 43,60 | 42,38 | 43,44 | 2,50% | 1.817.901,00 |
| 21.11.2025 | 42,20 | 42,76 | 41,86 | 42,38 | -0,42% | 754.978,00 |
| 20.11.2025 | 43,46 | 43,46 | 42,38 | 42,56 | -1,07% | 1.071.622,00 |
| 19.11.2025 | 43,16 | 43,32 | 42,72 | 43,02 | -0,19% | 826.955,00 |
| 18.11.2025 | 43,82 | 43,82 | 42,82 | 43,10 | -2,62% | 1.385.304,00 |
| 17.11.2025 | 45,14 | 45,18 | 44,24 | 44,26 | -1,95% | 790.451,00 |
| 14.11.2025 | 45,94 | 45,94 | 44,68 | 45,14 | -1,74% | 874.005,00 |
| 13.11.2025 | 45,42 | 46,88 | 45,42 | 45,94 | 1,91% | 1.177.485,00 |
| 12.11.2025 | 44,38 | 45,12 | 44,38 | 45,08 | 1,81% | 1.740.065,00 |
| 11.11.2025 | 43,52 | 44,50 | 43,42 | 44,28 | 1,79% | 1.402.153,00 |
| 10.11.2025 | 44,20 | 44,40 | 43,42 | 43,50 | -0,91% | 1.245.895,00 |
| 07.11.2025 | 45,10 | 45,30 | 43,80 | 43,90 | -2,23% | 1.114.960,00 |
| 06.11.2025 | 45,62 | 45,62 | 44,76 | 44,90 | -1,58% | 1.246.414,00 |
| 05.11.2025 | 46,56 | 46,60 | 45,30 | 45,62 | -1,93% | 1.637.905,00 |
| 04.11.2025 | 47,50 | 47,58 | 46,52 | 46,52 | -2,06% | 1.042.409,00 |
| 03.11.2025 | 48,02 | 48,46 | 47,50 | 47,50 | -1,74% | 968.579,00 |
| 31.10.2025 | 48,66 | 48,78 | 48,04 | 48,34 | -0,70% | 190.156,00 |
| 30.10.2025 | 49,10 | 49,26 | 48,60 | 48,68 | -0,81% | 460.495,00 |
| 29.10.2025 | 48,86 | 49,30 | 48,52 | 49,08 | 0,49% | 315.654,00 |
| 28.10.2025 | 49,80 | 49,80 | 48,56 | 48,84 | -2,12% | 467.909,00 |
| 27.10.2025 | 49,98 | 50,00 | 48,56 | 49,90 | -0,20% | 873.263,00 |
| 24.10.2025 | 51,00 | 51,05 | 49,92 | 50,00 | -1,86% | 639.844,00 |
| 23.10.2025 | 50,05 | 50,95 | 50,05 | 50,95 | 1,90% | 1.025.771,00 |
| 22.10.2025 | 49,90 | 50,35 | 49,40 | 50,00 | 0,56% | 1.223.441,00 |
| 21.10.2025 | 48,90 | 49,84 | 48,74 | 49,72 | 1,80% | 690.854,00 |
| 20.10.2025 | 49,12 | 49,46 | 48,68 | 48,84 | -0,12% | 673.284,00 |
| 17.10.2025 | 48,74 | 49,24 | 48,00 | 48,90 | 0,29% | 546.773,00 |
| 16.10.2025 | 48,10 | 48,78 | 47,98 | 48,76 | 1,92% | 693.352,00 |
| 15.10.2025 | 48,00 | 48,58 | 47,50 | 47,84 | 0,42% | 1.017.468,00 |
| 14.10.2025 | 47,50 | 48,30 | 46,86 | 47,64 | -0,75% | 1.383.675,00 |
| 13.10.2025 | 47,76 | 48,64 | 47,70 | 48,00 | 0,46% | 397.635,00 |
| 10.10.2025 | 48,48 | 49,50 | 47,78 | 47,78 | -1,81% | 951.238,00 |
| 09.10.2025 | 48,98 | 49,30 | 48,58 | 48,66 | -0,65% | 372.469,00 |
| 08.10.2025 | 48,54 | 49,08 | 48,26 | 48,98 | 0,25% | 666.169,00 |
| 07.10.2025 | 49,48 | 49,82 | 48,72 | 48,86 | -1,13% | 946.008,00 |
| 06.10.2025 | 47,90 | 49,78 | 47,78 | 49,42 | 3,22% | 1.986.574,00 |
| 03.10.2025 | 47,52 | 47,98 | 47,40 | 47,88 | 0,76% | 903.265,00 |
| 02.10.2025 | 47,78 | 47,94 | 46,90 | 47,52 | 0,55% | 959.573,00 |
| 01.10.2025 | 47,64 | 48,04 | 47,06 | 47,26 | -0,51% | 1.554.755,00 |
| 30.09.2025 | 48,26 | 48,60 | 47,44 | 47,50 | -1,57% | 1.247.991,00 |
| 29.09.2025 | 47,02 | 48,64 | 46,58 | 48,26 | 3,12% | 1.701.367,00 |
| 26.09.2025 | 46,90 | 47,72 | 46,58 | 46,80 | -1,14% | 3.330.449,00 |
| 25.09.2025 | 48,96 | 49,00 | 46,90 | 47,34 | -5,41% | 2.956.868,00 |
| 24.09.2025 | 50,85 | 50,85 | 50,05 | 50,05 | -2,15% | 628.940,00 |
| 23.09.2025 | 50,40 | 51,70 | 50,40 | 51,15 | 1,09% | 956.620,00 |
| 22.09.2025 | 50,25 | 51,20 | 50,25 | 50,60 | 0,80% | 787.402,00 |
| 19.09.2025 | 51,10 | 51,30 | 49,92 | 50,20 | -1,57% | 1.972.364,00 |
| 18.09.2025 | 49,44 | 51,40 | 49,44 | 51,00 | 3,03% | 1.839.875,00 |
| 17.09.2025 | 49,70 | 49,94 | 49,06 | 49,50 | 0,08% | 558.364,00 |
| 16.09.2025 | 49,78 | 50,75 | 49,36 | 49,46 | -0,08% | 955.525,00 |
| 15.09.2025 | 49,94 | 50,35 | 49,34 | 49,50 | -0,48% | 1.571.382,00 |
| 12.09.2025 | 49,62 | 50,85 | 48,76 | 49,74 | 1,30% | 2.460.679,00 |
| 11.09.2025 | 46,18 | 49,24 | 45,58 | 49,10 | 6,42% | 2.886.105,00 |
| 10.09.2025 | 46,60 | 47,48 | 46,10 | 46,14 | -0,77% | 1.416.220,00 |
| 09.09.2025 | 45,36 | 46,50 | 45,36 | 46,50 | 2,51% | 1.167.998,00 |
| 08.09.2025 | 44,38 | 45,64 | 44,38 | 45,36 | 2,39% | 1.047.986,00 |
| 05.09.2025 | 44,26 | 44,58 | 44,00 | 44,30 | -1,73% | 854.134,00 |
| 04.09.2025 | 45,28 | 45,92 | 45,08 | 45,08 | -0,04% | 754.764,00 |
| 03.09.2025 | 44,14 | 46,02 | 44,00 | 45,10 | -1,83% | 1.715.832,00 |
| 02.09.2025 | 47,96 | 48,10 | 45,74 | 45,94 | -4,21% | 1.551.228,00 |
| 01.09.2025 | 47,12 | 48,84 | 46,98 | 47,96 | 1,96% | 930.387,00 |
| 29.08.2025 | 46,64 | 47,52 | 46,18 | 47,04 | 0,86% | 1.474.032,00 |
| 28.08.2025 | 46,78 | 50,70 | 45,76 | 46,64 | -4,70% | 3.951.815,00 |
| 27.08.2025 | 49,10 | 49,14 | 48,18 | 48,94 | 0,37% | 1.211.703,00 |
| 26.08.2025 | 48,80 | 49,58 | 48,52 | 48,76 | -0,08% | 515.944,00 |
| 25.08.2025 | 50,05 | 50,20 | 48,80 | 48,80 | -2,59% | 450.960,00 |
| 22.08.2025 | 49,40 | 50,15 | 49,20 | 50,10 | 1,50% | 608.072,00 |
| 21.08.2025 | 49,00 | 50,20 | 48,94 | 49,36 | 1,06% | 501.405,00 |
| 20.08.2025 | 48,70 | 49,20 | 48,30 | 48,84 | 0,25% | 483.058,00 |
| 19.08.2025 | 48,22 | 49,22 | 48,06 | 48,72 | 0,74% | 487.834,00 |
| 18.08.2025 | 47,92 | 48,36 | 47,80 | 48,36 | 0,83% | 2.064.182,00 |
| 15.08.2025 | 47,60 | 48,54 | 47,60 | 47,96 | 0,84% | 364.767,00 |
| 14.08.2025 | 47,08 | 47,80 | 47,00 | 47,56 | 0,85% | 1.956.602,00 |
| 13.08.2025 | 47,52 | 47,80 | 46,66 | 47,16 | -0,72% | 540.489,00 |
| 12.08.2025 | 47,20 | 47,84 | 47,06 | 47,50 | 0,93% | 605.326,00 |
| 11.08.2025 | 47,50 | 47,94 | 47,06 | 47,06 | -0,93% | 298.993,00 |
| 08.08.2025 | 47,26 | 47,94 | 47,24 | 47,50 | 0,81% | 390.583,00 |
| 07.08.2025 | 46,00 | 47,22 | 45,96 | 47,12 | 2,04% | 516.066,00 |
| 06.08.2025 | 46,84 | 47,24 | 46,18 | 46,18 | -1,45% | 863.630,00 |
| 05.08.2025 | 47,00 | 47,22 | 46,78 | 46,86 | 0,26% | 434.965,00 |
| 04.08.2025 | 47,00 | 47,12 | 46,24 | 46,74 | -0,17% | 575.885,00 |
| 01.08.2025 | 48,30 | 48,32 | 46,82 | 46,82 | -3,10% | 714.684,00 |
| 31.07.2025 | 48,80 | 48,88 | 47,76 | 48,32 | -1,11% | 992.597,00 |
| 30.07.2025 | 48,98 | 49,44 | 48,38 | 48,86 | -0,65% | 829.388,00 |
| 29.07.2025 | 49,08 | 49,92 | 40,64 | 49,18 | 0,49% | 331.936,00 |
| 28.07.2025 | 50,15 | 50,70 | 48,76 | 48,94 | -1,73% | 626.370,00 |
| 25.07.2025 | 49,50 | 49,92 | 49,18 | 49,80 | 0,73% | 372.261,00 |
| 24.07.2025 | 49,14 | 49,88 | 49,08 | 49,44 | 2,15% | 645.016,00 |
| 23.07.2025 | 47,46 | 49,82 | 47,46 | 48,40 | 1,98% | 1.103.451,00 |
| 22.07.2025 | 47,50 | 47,94 | 47,16 | 47,46 | -0,38% | 481.831,00 |
| 21.07.2025 | 48,40 | 48,54 | 47,64 | 47,64 | -1,57% | 525.135,00 |
| 18.07.2025 | 48,84 | 49,48 | 48,40 | 48,40 | 0,50% | 964.725,00 |
| 17.07.2025 | 48,32 | 48,56 | 47,96 | 48,16 | 0,42% | 781.843,00 |
| 16.07.2025 | 47,94 | 48,42 | 47,74 | 47,96 | -0,12% | 524.108,00 |
| 15.07.2025 | 48,04 | 48,64 | 47,94 | 48,02 | -0,12% | 599.025,00 |
| 14.07.2025 | 47,50 | 48,26 | 47,32 | 48,08 | 0,25% | 557.433,00 |
| 11.07.2025 | 49,50 | 49,50 | 47,72 | 47,96 | -2,64% | 995.070,00 |