18,838€
3,62%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,26 | 18,87 | 18,17 | 18,83 | 3,59% | - |
| 05.02.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,53% | - |
| 04.02.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 0,75% | - |
| 03.02.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -3,08% | - |
| 31.01.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -1,41% | - |
| 30.01.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -1,65% | - |
| 29.01.2025 | 18,92 | 19,10 | 18,92 | 19,10 | 2,55% | 500,00 |
| 28.01.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,11% | - |
| 27.01.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -0,91% | - |
| 24.01.2025 | 18,58 | 18,78 | 18,58 | 18,78 | 6,19% | 490,00 |
| 23.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,31% | - |
| 22.01.2025 | 17,70 | 17,92 | 17,70 | 17,92 | 2,11% | 175,00 |
| 21.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,11% | - |
| 20.01.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,63% | - |
| 17.01.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 2,41% | - |
| 16.01.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 1,43% | - |
| 15.01.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 0,12% | - |
| 14.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,21% | - |
| 13.01.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -1,40% | - |
| 10.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,03% | - |
| 09.01.2025 | 16,43 | 16,79 | 16,43 | 16,79 | 0,12% | 715,00 |
| 08.01.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -1,61% | - |
| 07.01.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,19% | - |
| 06.01.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,74% | - |
| 03.01.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 1,71% | - |
| 02.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,00% | - |
| 30.12.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,48% | - |
| 27.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,72% | - |
| 23.12.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -0,59% | - |
| 20.12.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -2,05% | - |
| 19.12.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -1,59% | - |
| 18.12.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -1,48% | - |
| 17.12.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 3,41% | - |
| 16.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,90% | - |
| 13.12.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -1,43% | - |
| 12.12.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,08% | - |
| 11.12.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -1,00% | - |
| 10.12.2024 | 18,08 | 18,14 | 18,01 | 18,09 | 0,75% | 470,00 |
| 09.12.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,50% | - |
| 06.12.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,67% | - |
| 05.12.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -1,94% | - |
| 04.12.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 2,92% | - |
| 03.12.2024 | 17,52 | 17,82 | 17,52 | 17,82 | 4,79% | 200,00 |
| 02.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,35% | - |
| 29.11.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,52% | - |
| 28.11.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 1,99% | - |
| 27.11.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,12% | - |
| 26.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,15% | - |
| 25.11.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 1,10% | - |
| 22.11.2024 | 16,83 | 16,83 | 16,81 | 16,81 | -0,61% | 1,00 |
| 21.11.2024 | 16,85 | 16,94 | 16,61 | 16,91 | 0,70% | - |
| 20.11.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -1,73% | - |
| 19.11.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,06% | - |
| 18.11.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,92% | - |
| 15.11.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,21% | - |
| 14.11.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,62% | - |
| 13.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -3,63% | - |
| 12.11.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,95% | - |
| 11.11.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -1,78% | - |
| 08.11.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 2,68% | - |
| 07.11.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -0,30% | - |
| 06.11.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 1,00% | - |
| 05.11.2024 | 17,67 | 17,96 | 17,67 | 17,96 | 0,17% | 56,00 |
| 04.11.2024 | 17,92 | 17,93 | 17,92 | 17,93 | 0,82% | 50,00 |
| 01.11.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -0,39% | - |
| 31.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -4,13% | - |
| 30.10.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -1,25% | - |
| 29.10.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 0,56% | - |
| 28.10.2024 | 18,64 | 18,76 | 18,64 | 18,76 | 4,86% | 1,00 |
| 25.10.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,97% | - |
| 24.10.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -0,61% | - |
| 23.10.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 0,06% | - |
| 22.10.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,85% | - |
| 21.10.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,77% | - |
| 18.10.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,98% | - |
| 17.10.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,68% | - |
| 16.10.2024 | 18,21 | 18,51 | 18,21 | 18,48 | -1,33% | 40,00 |
| 15.10.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -0,21% | - |
| 14.10.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,51% | - |
| 11.10.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -1,18% | - |
| 10.10.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 0,70% | - |
| 09.10.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -1,30% | - |
| 08.10.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -1,70% | - |
| 07.10.2024 | 19,07 | 19,15 | 19,07 | 19,15 | 0,87% | 500,00 |
| 04.10.2024 | 18,66 | 19,05 | 18,66 | 18,99 | -0,45% | 2.100,00 |
| 03.10.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,61% | - |
| 02.10.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,61% | - |
| 01.10.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -0,16% | - |
| 30.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,99% | - |
| 27.09.2024 | 18,88 | 19,11 | 18,88 | 19,11 | 2,94% | 720,00 |
| 26.09.2024 | 18,34 | 18,57 | 18,34 | 18,56 | 3,11% | 735,00 |
| 25.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,58% | - |
| 24.09.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 1,75% | - |
| 23.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,80% | 200,00 |
| 20.09.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 3,02% | - |
| 19.09.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,12% | - |
| 18.09.2024 | 17,02 | 17,06 | 17,02 | 17,06 | -0,03% | 280,00 |
| 17.09.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,80% | - |
| 16.09.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -1,17% | - |
| 13.09.2024 | 16,68 | 17,13 | 16,68 | 17,13 | 3,32% | 1.072,00 |