47,53SEK
0,57%
Echtzeit-Aktienkurs Elekta AB
Bid:
Ask:
Aktienkurse zur Elekta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 48,80 | 49,46 | 48,74 | 49,26 | 1,48% | 584.032,00 |
| 09.07.2025 | 48,70 | 49,16 | 48,40 | 48,54 | -0,33% | 481.864,00 |
| 08.07.2025 | 48,20 | 48,70 | 47,68 | 48,70 | 1,04% | 546.844,00 |
| 07.07.2025 | 48,92 | 48,92 | 47,72 | 48,20 | -1,67% | 647.747,00 |
| 04.07.2025 | 49,40 | 49,40 | 48,82 | 49,02 | -1,17% | 539.343,00 |
| 03.07.2025 | 50,00 | 50,55 | 49,60 | 49,60 | -0,76% | 674.207,00 |
| 02.07.2025 | 49,40 | 49,98 | 48,76 | 49,98 | 1,83% | 637.372,00 |
| 01.07.2025 | 48,80 | 49,08 | 48,18 | 49,08 | 0,41% | 586.308,00 |
| 30.06.2025 | 48,92 | 48,98 | 48,26 | 48,88 | 0,21% | 930.420,00 |
| 27.06.2025 | 48,68 | 49,04 | 48,02 | 48,78 | 0,74% | 858.489,00 |
| 26.06.2025 | 49,16 | 49,56 | 48,22 | 48,42 | -1,34% | 969.862,00 |
| 25.06.2025 | 49,44 | 49,72 | 49,08 | 49,08 | 0,41% | 840.723,00 |
| 24.06.2025 | 48,98 | 49,30 | 48,48 | 48,88 | 2,26% | 1.382.249,00 |
| 23.06.2025 | 47,46 | 48,00 | 47,20 | 47,80 | -0,17% | 662.179,00 |
| 19.06.2025 | 47,84 | 48,22 | 47,16 | 47,88 | -0,17% | 2.169.784,00 |
| 18.06.2025 | 47,56 | 48,12 | 47,26 | 47,96 | 1,01% | 1.741.475,00 |
| 17.06.2025 | 47,50 | 48,62 | 47,46 | 47,48 | -0,67% | 1.537.548,00 |
| 16.06.2025 | 47,84 | 48,46 | 47,40 | 47,80 | 0,08% | 829.324,00 |
| 13.06.2025 | 48,00 | 48,88 | 47,70 | 47,76 | -2,57% | 1.844.985,00 |
| 12.06.2025 | 49,20 | 49,44 | 48,78 | 49,02 | -1,29% | 1.031.199,00 |
| 11.06.2025 | 48,24 | 49,74 | 47,86 | 49,66 | 2,73% | 2.976.589,00 |
| 10.06.2025 | 50,95 | 51,30 | 45,82 | 48,34 | -4,65% | 4.701.839,00 |
| 09.06.2025 | 49,96 | 51,00 | 49,90 | 50,70 | 1,48% | 1.430.592,00 |
| 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% | 1.180.396,00 |
| 30.05.2025 | 52,00 | 52,00 | 49,72 | 50,50 | -4,63% | 4.539.128,00 |
| 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% | 1.444.727,00 |
| 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% | 1.426.872,00 |