18,620€
-1,17%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -1,43% | - |
| 03.07.2025 | 18,77 | 18,84 | 18,77 | 18,84 | 1,65% | 225,00 |
| 02.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,82% | - |
| 01.07.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -2,42% | - |
| 30.06.2025 | 19,10 | 19,10 | 18,84 | 18,84 | 1,02% | 500,00 |
| 27.06.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,21% | - |
| 26.06.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -0,53% | - |
| 25.06.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,35% | - |
| 24.06.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,54% | - |
| 23.06.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -1,37% | - |
| 20.06.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 1,31% | - |
| 19.06.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -3,66% | - |
| 18.06.2025 | 19,28 | 19,40 | 19,28 | 19,40 | 0,78% | 20,00 |
| 17.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,33% | - |
| 16.06.2025 | 19,24 | 19,51 | 19,24 | 19,51 | 3,36% | 520,00 |
| 13.06.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -1,72% | - |
| 12.06.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -2,88% | - |
| 11.06.2025 | 19,55 | 19,78 | 19,55 | 19,78 | 0,94% | 500,00 |
| 10.06.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -0,43% | - |
| 09.06.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,28% | - |
| 06.06.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 0,36% | - |
| 05.06.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 04.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,15% | - |
| 03.06.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 0,10% | - |
| 02.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,59% | - |
| 30.05.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -1,01% | - |
| 29.05.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 1,20% | - |
| 28.05.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,94% | - |
| 27.05.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,40% | - |
| 26.05.2025 | 19,72 | 19,80 | 19,72 | 19,80 | 1,56% | 704,00 |
| 23.05.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -2,43% | - |
| 22.05.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -1,70% | - |
| 21.05.2025 | 20,14 | 20,32 | 20,14 | 20,32 | -0,20% | 250,00 |
| 20.05.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 1,04% | - |
| 19.05.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -2,04% | - |
| 16.05.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 1,13% | - |
| 15.05.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,00% | - |
| 14.05.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 0,00% | - |
| 13.05.2025 | 20,36 | 20,36 | 20,34 | 20,34 | 0,10% | 300,00 |
| 12.05.2025 | 19,98 | 20,32 | 19,98 | 20,32 | 4,93% | 1.200,00 |
| 09.05.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -1,70% | - |
| 08.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,79% | - |
| 07.05.2025 | 19,53 | 19,55 | 19,53 | 19,55 | -0,41% | 250,00 |
| 06.05.2025 | 19,27 | 19,63 | 19,27 | 19,63 | 0,72% | 450,00 |
| 05.05.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -0,18% | - |
| 02.05.2025 | 18,98 | 19,52 | 18,98 | 19,52 | 3,34% | 500,00 |
| 30.04.2025 | 18,68 | 18,89 | 18,68 | 18,89 | 2,89% | 20,00 |
| 29.04.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,84% | - |
| 28.04.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,67% | - |
| 25.04.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -0,13% | - |
| 24.04.2025 | 18,08 | 18,67 | 18,08 | 18,67 | 2,50% | 1,00 |
| 23.04.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 3,11% | - |
| 22.04.2025 | 17,23 | 17,66 | 17,23 | 17,66 | 2,02% | 330,00 |
| 17.04.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 0,29% | - |
| 16.04.2025 | 17,01 | 17,29 | 17,01 | 17,26 | 0,82% | 2.320,00 |
| 15.04.2025 | 16,95 | 17,39 | 16,95 | 17,12 | 1,00% | 2.615,00 |
| 14.04.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 3,10% | - |
| 11.04.2025 | 16,62 | 16,62 | 16,44 | 16,44 | -4,00% | 15,00 |
| 10.04.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 10,84% | - |
| 09.04.2025 | 15,45 | 15,87 | 15,45 | 15,45 | -0,96% | 74,00 |
| 08.04.2025 | 16,48 | 16,48 | 15,60 | 15,60 | -2,19% | 2,00 |
| 07.04.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -6,73% | 30,00 |
| 04.04.2025 | 17,44 | 17,44 | 17,10 | 17,10 | -3,77% | 501,00 |
| 03.04.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -2,36% | - |
| 02.04.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -1,67% | 76,00 |
| 01.04.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -0,70% | - |
| 31.03.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -2,59% | 50,00 |
| 28.03.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,60% | - |
| 27.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,65% | - |
| 26.03.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,28% | - |
| 25.03.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 0,49% | - |
| 24.03.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,08% | - |
| 21.03.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,05% | - |
| 20.03.2025 | 19,50 | 19,50 | 19,43 | 19,43 | -0,31% | 295,00 |
| 19.03.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 0,08% | - |
| 18.03.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 1,49% | - |
| 17.03.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 1,97% | - |
| 14.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -3,02% | - |
| 13.03.2025 | 18,98 | 19,40 | 18,98 | 19,40 | 2,56% | 600,00 |
| 12.03.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -3,47% | - |
| 11.03.2025 | 19,56 | 19,60 | 19,56 | 19,60 | 0,23% | 2.000,00 |
| 10.03.2025 | 19,42 | 19,55 | 19,42 | 19,55 | 3,88% | 100,00 |
| 07.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,57% | - |
| 06.03.2025 | 19,08 | 19,12 | 19,08 | 19,12 | 4,62% | 25,00 |
| 05.03.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -2,32% | - |
| 04.03.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,61% | - |
| 03.03.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 2,00% | - |
| 28.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -3,38% | - |
| 27.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,85% | - |
| 26.02.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,30% | - |
| 25.02.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -2,29% | - |
| 24.02.2025 | 19,62 | 19,66 | 19,62 | 19,66 | -0,23% | 200,00 |
| 21.02.2025 | 19,52 | 19,80 | 19,52 | 19,71 | 2,31% | 90,00 |
| 20.02.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,18% | - |
| 19.02.2025 | 19,46 | 19,57 | 19,30 | 19,30 | 0,29% | 160,00 |
| 18.02.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,34% | - |
| 17.02.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -1,11% | - |
| 14.02.2025 | 19,20 | 19,39 | 19,20 | 19,39 | 0,78% | 1.000,00 |
| 13.02.2025 | 18,98 | 19,24 | 18,98 | 19,24 | 3,66% | 300,00 |
| 12.02.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,30% | - |