50,14SEK
0,37%
Echtzeit-Aktienkurs Elekta AB
Bid:
Ask:
Aktienkurse zur Elekta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,84 | 50,23 | 49,82 | 50,10 | 0,29% | - |
| 05.06.2025 | 49,64 | 50,05 | 49,24 | 49,96 | 0,48% | 896.402,00 |
| 04.06.2025 | 49,56 | 49,94 | 49,20 | 49,72 | 0,65% | 858.461,00 |
| 03.06.2025 | 49,92 | 50,35 | 48,88 | 49,40 | -0,80% | 1.327.478,00 |
| 02.06.2025 | 50,00 | 51,00 | 49,64 | 49,80 | -1,39% | 1.171.660,00 |
| 30.05.2025 | 52,00 | 52,00 | 49,72 | 50,50 | -3,90% | 4.539.128,00 |
| 29.05.2025 | 53,28 | 53,28 | 52,43 | 52,55 | -0,76% | - |
| 28.05.2025 | 52,00 | 53,10 | 50,25 | 52,95 | 5,90% | 5.226.517,00 |
| 27.05.2025 | 50,80 | 50,90 | 49,96 | 50,00 | -0,20% | 1.475.087,00 |
| 26.05.2025 | 49,96 | 50,15 | 49,70 | 50,10 | 1,91% | 894.881,00 |
| 23.05.2025 | 50,35 | 51,50 | 48,08 | 49,16 | -2,36% | 1.443.726,00 |
| 22.05.2025 | 51,40 | 51,65 | 50,20 | 50,35 | -3,17% | 2.123.857,00 |
| 21.05.2025 | 52,40 | 52,55 | 51,60 | 52,00 | -2,80% | 1.393.088,00 |
| 20.05.2025 | 52,85 | 53,60 | 52,25 | 53,50 | 1,33% | 1.072.400,00 |
| 19.05.2025 | 51,95 | 52,80 | 51,85 | 52,80 | 0,19% | 783.577,00 |
| 16.05.2025 | 52,55 | 53,45 | 52,30 | 52,70 | 0,76% | 865.483,00 |
| 15.05.2025 | 51,60 | 52,45 | 51,55 | 52,30 | 0,38% | 934.702,00 |
| 14.05.2025 | 52,00 | 52,50 | 51,55 | 52,10 | 0,48% | 1.048.388,00 |
| 13.05.2025 | 51,80 | 52,30 | 51,30 | 51,85 | 0,48% | 875.283,00 |
| 12.05.2025 | 50,50 | 52,10 | 50,50 | 51,60 | 3,28% | 1.426.586,00 |
| 09.05.2025 | 49,60 | 50,35 | 49,54 | 49,96 | 1,46% | 997.442,00 |
| 08.05.2025 | 47,98 | 49,74 | 47,56 | 49,24 | 3,79% | 1.328.107,00 |
| 07.05.2025 | 48,00 | 48,16 | 47,26 | 47,44 | -1,45% | 1.751.347,00 |
| 06.05.2025 | 49,64 | 49,64 | 47,94 | 48,14 | -2,98% | 2.177.410,00 |
| 05.05.2025 | 50,25 | 50,40 | 49,28 | 49,62 | -1,06% | 1.275.882,00 |
| 02.05.2025 | 49,54 | 50,20 | 49,38 | 50,15 | 2,35% | 1.450.779,00 |
| 30.04.2025 | 49,64 | 50,00 | 48,68 | 49,00 | 0,20% | 996.745,00 |
| 29.04.2025 | 47,46 | 49,50 | 47,08 | 48,90 | -2,59% | 2.995.493,00 |
| 28.04.2025 | 50,05 | 50,50 | 49,98 | 50,20 | 0,60% | 404.498,00 |
| 25.04.2025 | 49,64 | 50,30 | 49,50 | 49,90 | 1,38% | 667.830,00 |
| 24.04.2025 | 49,28 | 49,32 | 48,72 | 49,22 | -0,04% | 734.878,00 |
| 23.04.2025 | 48,86 | 49,90 | 48,58 | 49,24 | 1,99% | 1.553.544,00 |
| 22.04.2025 | 47,80 | 48,28 | 47,26 | 48,28 | 1,43% | 868.047,00 |
| 17.04.2025 | 48,50 | 48,50 | 47,60 | 47,60 | -1,73% | 335.705,00 |
| 16.04.2025 | 48,18 | 48,44 | 47,40 | 48,44 | -0,74% | 630.202,00 |
| 15.04.2025 | 48,40 | 48,88 | 48,16 | 48,80 | 1,08% | 903.974,00 |
| 14.04.2025 | 48,30 | 48,30 | 47,62 | 48,28 | 2,99% | 2.043.020,00 |
| 11.04.2025 | 46,84 | 47,14 | 45,66 | 46,88 | 0,21% | 1.227.276,00 |
| 10.04.2025 | 49,20 | 49,20 | 46,44 | 46,78 | 5,12% | 2.165.707,00 |
| 09.04.2025 | 46,00 | 46,30 | 44,50 | 44,50 | -6,32% | 1.826.777,00 |
| 08.04.2025 | 46,88 | 48,14 | 46,62 | 47,50 | 3,31% | 984.553,00 |
| 07.04.2025 | 45,48 | 48,94 | 44,64 | 45,98 | -4,72% | 1.992.983,00 |
| 04.04.2025 | 50,10 | 50,55 | 47,60 | 48,26 | -3,86% | 1.946.708,00 |
| 03.04.2025 | 51,10 | 52,00 | 50,20 | 50,20 | -3,83% | 1.081.436,00 |
| 02.04.2025 | 52,75 | 52,90 | 50,75 | 52,20 | -2,61% | 1.216.664,00 |
| 01.04.2025 | 52,95 | 53,85 | 52,60 | 53,60 | 2,00% | 856.824,00 |
| 31.03.2025 | 53,55 | 53,60 | 52,30 | 52,55 | -2,69% | 916.627,00 |
| 28.03.2025 | 53,80 | 54,75 | 53,80 | 54,00 | -0,46% | 759.924,00 |
| 27.03.2025 | 54,00 | 54,65 | 53,85 | 54,25 | -0,82% | 977.871,00 |
| 26.03.2025 | 56,10 | 56,20 | 54,35 | 54,70 | -2,15% | 1.073.926,00 |
| 25.03.2025 | 56,45 | 56,45 | 55,80 | 55,90 | -0,97% | 2.029.169,00 |
| 24.03.2025 | 56,45 | 56,90 | 55,90 | 56,45 | 0,44% | 1.504.542,00 |
| 21.03.2025 | 57,00 | 57,05 | 55,60 | 56,20 | -1,83% | 1.101.380,00 |
| 20.03.2025 | 57,70 | 58,00 | 56,55 | 57,25 | -0,52% | 449.860,00 |
| 19.03.2025 | 57,60 | 57,75 | 56,80 | 57,55 | -0,26% | 627.768,00 |
| 18.03.2025 | 57,85 | 58,25 | 57,70 | 57,70 | 0,26% | 638.214,00 |
| 17.03.2025 | 57,40 | 58,05 | 57,30 | 57,55 | 0,61% | 907.917,00 |
| 14.03.2025 | 55,85 | 57,40 | 55,80 | 57,20 | 2,79% | 1.203.371,00 |
| 13.03.2025 | 56,30 | 56,55 | 55,30 | 55,65 | -1,94% | 1.230.163,00 |
| 12.03.2025 | 56,50 | 56,85 | 55,70 | 56,75 | 1,34% | 1.116.865,00 |
| 11.03.2025 | 58,10 | 58,55 | 55,80 | 56,00 | -3,61% | 1.112.007,00 |
| 10.03.2025 | 58,50 | 58,55 | 57,55 | 58,10 | 0,43% | 877.631,00 |
| 07.03.2025 | 58,05 | 58,10 | 56,85 | 57,85 | -0,69% | 1.289.999,00 |
| 06.03.2025 | 58,60 | 58,85 | 57,95 | 58,25 | -1,52% | 1.218.710,00 |
| 05.03.2025 | 59,05 | 60,20 | 58,85 | 59,15 | 1,81% | 1.066.907,00 |
| 04.03.2025 | 59,25 | 59,75 | 57,80 | 58,10 | -2,60% | 2.554.062,00 |
| 03.03.2025 | 59,10 | 59,80 | 58,75 | 59,65 | 1,02% | 1.371.604,00 |
| 28.02.2025 | 58,10 | 59,45 | 58,10 | 59,05 | 0,77% | 2.212.241,00 |
| 27.02.2025 | 60,00 | 60,05 | 57,95 | 58,60 | -2,90% | 2.519.205,00 |
| 26.02.2025 | 60,30 | 61,90 | 60,00 | 60,35 | 0,08% | 1.366.845,00 |
| 25.02.2025 | 61,70 | 61,70 | 60,30 | 60,30 | -2,43% | 1.194.027,00 |
| 24.02.2025 | 60,25 | 62,40 | 59,30 | 61,80 | 2,57% | 2.182.081,00 |
| 21.02.2025 | 59,50 | 62,60 | 58,95 | 60,25 | -8,71% | 6.176.019,00 |
| 20.02.2025 | 65,40 | 66,65 | 65,15 | 66,00 | 0,53% | 951.480,00 |
| 19.02.2025 | 66,40 | 66,75 | 64,50 | 65,65 | -1,94% | 1.083.873,00 |
| 18.02.2025 | 67,20 | 67,35 | 66,50 | 66,95 | -0,30% | 789.763,00 |
| 17.02.2025 | 66,60 | 67,15 | 66,40 | 67,15 | 0,37% | 1.022.092,00 |
| 14.02.2025 | 66,85 | 67,25 | 66,45 | 66,90 | 0,07% | 1.056.436,00 |
| 13.02.2025 | 65,70 | 66,85 | 65,55 | 66,85 | 2,14% | 1.021.844,00 |
| 12.02.2025 | 65,70 | 66,10 | 65,05 | 65,45 | 0,38% | 605.455,00 |
| 11.02.2025 | 64,75 | 65,55 | 64,70 | 65,20 | 0,93% | 415.703,00 |
| 10.02.2025 | 66,15 | 66,15 | 64,35 | 64,60 | -2,34% | 708.878,00 |
| 07.02.2025 | 67,00 | 67,40 | 66,00 | 66,15 | -1,05% | 657.473,00 |
| 06.02.2025 | 65,75 | 67,65 | 65,70 | 66,85 | 2,53% | 1.019.801,00 |
| 05.02.2025 | 64,70 | 65,35 | 64,45 | 65,20 | 0,93% | 757.353,00 |
| 04.02.2025 | 64,65 | 65,20 | 64,15 | 64,60 | 0,00% | 552.020,00 |
| 03.02.2025 | 63,00 | 65,00 | 63,00 | 64,60 | -1,75% | 923.257,00 |
| 31.01.2025 | 66,60 | 66,65 | 65,75 | 65,75 | -0,83% | 759.344,00 |
| 30.01.2025 | 66,55 | 66,90 | 65,80 | 66,30 | -0,30% | 670.417,00 |
| 29.01.2025 | 65,60 | 67,40 | 65,50 | 66,50 | 1,68% | 1.317.712,00 |
| 28.01.2025 | 65,45 | 66,35 | 65,35 | 65,40 | 0,15% | 764.292,00 |
| 27.01.2025 | 63,75 | 65,50 | 63,65 | 65,30 | 1,56% | 668.092,00 |
| 24.01.2025 | 64,45 | 65,55 | 63,90 | 64,30 | 0,16% | 489.668,00 |
| 23.01.2025 | 64,75 | 64,85 | 63,80 | 64,20 | -0,85% | 785.657,00 |
| 22.01.2025 | 64,90 | 65,40 | 64,20 | 64,75 | -0,23% | 1.361.181,00 |
| 21.01.2025 | 63,55 | 64,90 | 63,20 | 64,90 | 2,20% | 1.396.181,00 |
| 20.01.2025 | 63,50 | 64,00 | 62,90 | 63,50 | 0,16% | 566.784,00 |
| 17.01.2025 | 63,20 | 63,90 | 63,10 | 63,40 | 0,71% | 655.112,00 |
| 16.01.2025 | 62,45 | 63,30 | 62,35 | 62,95 | 1,29% | 1.214.903,00 |
| 15.01.2025 | 60,55 | 62,35 | 59,85 | 62,15 | 2,81% | 1.168.398,00 |