48,50SEK
-3,38%
Echtzeit-Aktienkurs Elekta AB
Bid:
Ask:
Aktienkurse zur Elekta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,21 | 50,48 | 47,62 | 48,42 | -3,54% | - |
| 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 |
| 14.01.2025 | 61,85 | 62,15 | 60,30 | 60,45 | -1,06% | 914.186,00 |
| 13.01.2025 | 62,75 | 62,95 | 60,75 | 61,10 | -2,63% | 1.331.891,00 |
| 10.01.2025 | 60,95 | 62,95 | 60,80 | 62,75 | 2,95% | 1.192.913,00 |
| 09.01.2025 | 61,45 | 61,45 | 60,70 | 60,95 | -0,81% | 550.381,00 |
| 08.01.2025 | 62,65 | 62,75 | 61,05 | 61,45 | -2,15% | 1.112.935,00 |
| 07.01.2025 | 61,35 | 63,15 | 61,30 | 62,80 | 2,87% | 926.748,00 |
| 03.01.2025 | 61,75 | 61,75 | 60,70 | 61,05 | -1,21% | 797.912,00 |
| 02.01.2025 | 61,65 | 62,15 | 61,15 | 61,80 | 1,06% | 667.097,00 |
| 30.12.2024 | 60,65 | 61,15 | 60,25 | 61,15 | 0,41% | 687.439,00 |
| 27.12.2024 | 60,60 | 61,25 | 60,25 | 60,90 | 0,74% | 807.018,00 |
| 23.12.2024 | 60,15 | 60,90 | 59,60 | 60,45 | 0,25% | 887.475,00 |
| 20.12.2024 | 60,90 | 61,00 | 59,70 | 60,30 | -0,82% | 3.416.839,00 |
| 19.12.2024 | 61,15 | 62,15 | 60,55 | 60,80 | -1,46% | 942.351,00 |
| 18.12.2024 | 60,40 | 62,45 | 60,20 | 61,70 | 2,32% | 1.023.943,00 |
| 17.12.2024 | 62,35 | 62,35 | 60,20 | 60,30 | -3,37% | 2.146.998,00 |
| 16.12.2024 | 63,30 | 63,30 | 62,00 | 62,40 | -1,50% | 679.289,00 |
| 13.12.2024 | 63,05 | 64,40 | 62,90 | 63,35 | 0,40% | 752.319,00 |
| 12.12.2024 | 64,40 | 64,60 | 63,10 | 63,10 | -1,94% | 1.538.620,00 |
| 11.12.2024 | 64,75 | 64,80 | 63,55 | 64,35 | -0,62% | 941.135,00 |
| 10.12.2024 | 63,75 | 65,15 | 63,55 | 64,75 | 1,41% | 2.012.992,00 |
| 09.12.2024 | 63,00 | 63,95 | 62,55 | 63,85 | 1,59% | 1.900.632,00 |
| 06.12.2024 | 61,15 | 63,05 | 60,65 | 62,85 | 2,78% | 1.406.218,00 |
| 05.12.2024 | 62,35 | 62,55 | 61,10 | 61,15 | -1,92% | 1.375.435,00 |
| 04.12.2024 | 61,50 | 62,55 | 60,55 | 62,35 | 1,38% | 2.345.802,00 |
| 03.12.2024 | 65,20 | 65,20 | 61,15 | 61,50 | -5,67% | 1.898.613,00 |
| 02.12.2024 | 63,45 | 65,20 | 62,60 | 65,20 | 0,23% | 1.460.588,00 |
| 29.11.2024 | 63,95 | 65,05 | 63,35 | 65,05 | 1,48% | 1.630.771,00 |
| 28.11.2024 | 64,40 | 65,25 | 63,10 | 64,10 | -0,93% | 2.311.056,00 |
| 27.11.2024 | 59,20 | 64,80 | 58,20 | 64,70 | 2,45% | 5.637.377,00 |
| 26.11.2024 | 64,00 | 64,25 | 63,15 | 63,15 | -1,79% | 1.063.688,00 |
| 25.11.2024 | 63,35 | 64,60 | 63,35 | 64,30 | 1,90% | 909.132,00 |
| 22.11.2024 | 61,80 | 63,85 | 61,55 | 63,10 | 2,10% | 593.469,00 |
| 21.11.2024 | 62,00 | 62,20 | 61,30 | 61,80 | -0,48% | 507.128,00 |
| 20.11.2024 | 63,00 | 64,05 | 61,65 | 62,10 | -1,43% | 697.726,00 |
| 19.11.2024 | 63,10 | 63,40 | 61,60 | 63,00 | 0,00% | 665.710,00 |
| 18.11.2024 | 62,30 | 63,15 | 61,75 | 63,00 | 0,80% | 1.399.514,00 |
| 15.11.2024 | 62,90 | 63,40 | 62,50 | 62,50 | -1,50% | 1.460.689,00 |
| 14.11.2024 | 63,25 | 63,95 | 62,05 | 63,45 | -0,08% | 1.381.047,00 |
| 13.11.2024 | 64,70 | 65,05 | 63,30 | 63,50 | -1,93% | 759.533,00 |
| 12.11.2024 | 65,55 | 66,05 | 64,65 | 64,75 | -1,52% | 784.501,00 |
| 11.11.2024 | 65,65 | 66,70 | 65,65 | 65,75 | 1,00% | 799.241,00 |
| 08.11.2024 | 65,50 | 65,55 | 64,80 | 65,10 | -0,76% | 818.725,00 |