19,640€
0,20%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,79 | 19,91 | 19,74 | 19,88 | 0,57% | - |
| 05.06.2025 | 19,75 | 19,96 | 19,63 | 19,76 | 0,06% | - |
| 04.06.2025 | 19,57 | 19,78 | 19,51 | 19,75 | 1,20% | - |
| 03.06.2025 | 19,52 | 19,57 | 19,24 | 19,52 | -0,39% | - |
| 02.06.2025 | 19,65 | 19,70 | 19,34 | 19,60 | -0,58% | - |
| 30.05.2025 | 19,58 | 19,94 | 19,37 | 19,71 | 0,66% | - |
| 29.05.2025 | 19,83 | 19,84 | 19,49 | 19,58 | -0,20% | - |
| 28.05.2025 | 19,68 | 19,86 | 19,59 | 19,62 | -0,65% | - |
| 27.05.2025 | 19,82 | 20,03 | 19,58 | 19,75 | -0,59% | - |
| 26.05.2025 | 19,73 | 19,96 | 19,70 | 19,87 | 1,91% | - |
| 23.05.2025 | 19,62 | 19,77 | 19,05 | 19,49 | -1,00% | - |
| 22.05.2025 | 20,20 | 20,24 | 19,53 | 19,69 | -2,33% | - |
| 21.05.2025 | 20,27 | 20,37 | 20,12 | 20,16 | -0,69% | - |
| 20.05.2025 | 20,47 | 20,50 | 20,10 | 20,30 | -1,17% | - |
| 19.05.2025 | 20,22 | 20,55 | 20,14 | 20,54 | 0,98% | - |
| 16.05.2025 | 20,61 | 20,70 | 20,17 | 20,34 | -1,60% | - |
| 15.05.2025 | 20,49 | 20,68 | 20,32 | 20,67 | 0,61% | - |
| 14.05.2025 | 20,48 | 20,62 | 20,33 | 20,55 | 0,42% | - |
| 13.05.2025 | 20,41 | 20,65 | 20,39 | 20,46 | -0,34% | - |
| 12.05.2025 | 19,99 | 20,66 | 19,94 | 20,53 | 3,85% | - |
| 09.05.2025 | 19,86 | 19,90 | 19,56 | 19,77 | -0,05% | - |
| 08.05.2025 | 19,81 | 19,99 | 19,68 | 19,78 | 0,24% | - |
| 07.05.2025 | 19,70 | 19,79 | 19,45 | 19,73 | 0,59% | - |
| 06.05.2025 | 19,44 | 19,73 | 19,34 | 19,62 | 0,68% | - |
| 05.05.2025 | 19,62 | 19,68 | 19,40 | 19,48 | -1,01% | - |
| 02.05.2025 | 19,20 | 19,70 | 19,11 | 19,68 | 3,17% | - |
| 30.04.2025 | 18,91 | 19,46 | 18,78 | 19,08 | 1,13% | - |
| 29.04.2025 | 18,50 | 19,06 | 18,23 | 18,87 | 2,00% | - |
| 28.04.2025 | 18,72 | 18,83 | 18,31 | 18,50 | -2,14% | - |
| 25.04.2025 | 18,67 | 18,91 | 18,43 | 18,90 | 1,13% | - |
| 24.04.2025 | 18,23 | 18,69 | 18,06 | 18,69 | 2,46% | - |
| 23.04.2025 | 18,22 | 18,63 | 17,98 | 18,24 | 1,19% | - |
| 22.04.2025 | 17,22 | 18,09 | 17,20 | 18,03 | 3,83% | - |
| 17.04.2025 | 17,41 | 17,59 | 17,11 | 17,36 | 0,70% | - |
| 16.04.2025 | 16,77 | 17,47 | 16,75 | 17,24 | 0,79% | - |
| 15.04.2025 | 17,09 | 17,38 | 17,06 | 17,11 | -0,03% | - |
| 14.04.2025 | 16,96 | 17,25 | 16,80 | 17,11 | 0,74% | - |
| 11.04.2025 | 16,76 | 17,06 | 15,99 | 16,99 | 1,69% | - |
| 10.04.2025 | 17,31 | 17,59 | 16,20 | 16,70 | -4,45% | - |
| 09.04.2025 | 15,55 | 17,66 | 15,42 | 17,48 | 11,60% | - |
| 08.04.2025 | 16,66 | 16,67 | 15,44 | 15,66 | -3,15% | - |
| 07.04.2025 | 15,61 | 17,15 | 15,15 | 16,17 | -0,23% | - |
| 04.04.2025 | 17,46 | 17,48 | 16,18 | 16,21 | -7,42% | - |
| 03.04.2025 | 17,94 | 18,20 | 17,48 | 17,51 | -4,86% | - |
| 02.04.2025 | 18,69 | 18,69 | 17,97 | 18,41 | -1,60% | - |
| 01.04.2025 | 18,63 | 18,82 | 18,59 | 18,71 | 0,43% | - |
| 31.03.2025 | 18,85 | 18,90 | 18,43 | 18,63 | -1,90% | - |
| 28.03.2025 | 19,32 | 19,37 | 18,88 | 18,99 | -2,14% | - |
| 27.03.2025 | 19,44 | 19,45 | 19,19 | 19,40 | -0,56% | - |
| 26.03.2025 | 19,93 | 19,99 | 19,45 | 19,51 | -2,28% | - |
| 25.03.2025 | 19,66 | 19,97 | 19,38 | 19,97 | 1,42% | - |
| 24.03.2025 | 19,47 | 19,70 | 19,40 | 19,69 | 1,99% | - |
| 21.03.2025 | 19,58 | 19,60 | 19,27 | 19,30 | -1,60% | - |
| 20.03.2025 | 19,59 | 19,73 | 19,31 | 19,61 | -0,11% | - |
| 19.03.2025 | 19,60 | 19,69 | 19,42 | 19,64 | 0,08% | - |
| 18.03.2025 | 19,58 | 19,97 | 19,54 | 19,62 | 0,14% | - |
| 17.03.2025 | 19,37 | 19,62 | 19,25 | 19,59 | 0,84% | - |
| 14.03.2025 | 19,01 | 19,46 | 18,89 | 19,43 | 2,82% | - |
| 13.03.2025 | 19,16 | 19,20 | 18,76 | 18,90 | -1,47% | - |
| 12.03.2025 | 18,96 | 19,28 | 18,91 | 19,18 | 1,37% | - |
| 11.03.2025 | 19,65 | 19,75 | 18,73 | 18,92 | -3,25% | - |
| 10.03.2025 | 19,44 | 19,65 | 19,36 | 19,56 | -0,05% | - |
| 07.03.2025 | 18,92 | 19,59 | 18,84 | 19,57 | 3,13% | - |
| 06.03.2025 | 19,10 | 19,27 | 18,91 | 18,97 | -0,11% | - |
| 05.03.2025 | 18,33 | 19,03 | 18,28 | 18,99 | 4,40% | - |
| 04.03.2025 | 18,95 | 18,95 | 17,95 | 18,19 | -3,86% | - |
| 03.03.2025 | 18,90 | 19,11 | 18,67 | 18,92 | 0,65% | - |
| 28.02.2025 | 18,65 | 18,94 | 18,62 | 18,80 | 0,20% | - |
| 27.02.2025 | 19,36 | 19,36 | 18,75 | 18,76 | -2,73% | - |
| 26.02.2025 | 19,59 | 19,67 | 19,24 | 19,29 | -1,05% | - |
| 25.02.2025 | 19,43 | 19,57 | 19,23 | 19,50 | 0,53% | - |
| 24.02.2025 | 19,75 | 19,78 | 19,37 | 19,39 | -0,80% | - |
| 21.02.2025 | 19,64 | 19,87 | 19,50 | 19,55 | -0,24% | - |
| 20.02.2025 | 19,27 | 19,62 | 19,26 | 19,60 | 1,86% | - |
| 19.02.2025 | 19,55 | 19,58 | 19,08 | 19,24 | -1,61% | 6,00 |
| 18.02.2025 | 19,34 | 19,64 | 19,33 | 19,56 | 1,02% | - |
| 17.02.2025 | 19,22 | 19,37 | 19,10 | 19,36 | 0,77% | - |
| 14.02.2025 | 19,28 | 19,54 | 19,20 | 19,21 | -0,20% | - |
| 13.02.2025 | 19,04 | 19,36 | 18,96 | 19,25 | 1,39% | - |
| 12.02.2025 | 18,70 | 19,00 | 18,63 | 18,99 | 1,52% | - |
| 11.02.2025 | 18,74 | 18,74 | 18,53 | 18,70 | -0,44% | - |
| 10.02.2025 | 18,68 | 18,79 | 18,59 | 18,78 | 0,84% | - |
| 07.02.2025 | 18,77 | 18,83 | 18,54 | 18,63 | -0,63% | - |
| 06.02.2025 | 18,35 | 18,87 | 18,32 | 18,75 | 2,28% | - |
| 05.02.2025 | 18,23 | 18,35 | 18,02 | 18,33 | 0,11% | - |
| 04.02.2025 | 18,21 | 18,34 | 18,08 | 18,31 | 0,93% | - |
| 03.02.2025 | 17,94 | 18,28 | 17,83 | 18,14 | -1,39% | - |
| 31.01.2025 | 18,68 | 18,75 | 18,35 | 18,40 | -1,53% | - |
| 30.01.2025 | 18,98 | 19,69 | 18,48 | 18,68 | -1,31% | - |
| 29.01.2025 | 19,13 | 19,16 | 18,79 | 18,93 | -0,21% | - |
| 28.01.2025 | 18,73 | 18,99 | 18,70 | 18,97 | 0,82% | - |
| 27.01.2025 | 18,65 | 18,82 | 18,33 | 18,81 | -0,26% | - |
| 24.01.2025 | 18,75 | 18,91 | 18,70 | 18,86 | 0,76% | - |
| 23.01.2025 | 17,82 | 18,75 | 17,78 | 18,72 | 5,24% | - |
| 22.01.2025 | 17,87 | 17,99 | 17,76 | 17,79 | -0,48% | - |
| 21.01.2025 | 17,67 | 17,88 | 17,51 | 17,87 | 0,89% | - |
| 20.01.2025 | 17,66 | 17,73 | 17,55 | 17,72 | 0,45% | - |
| 17.01.2025 | 17,45 | 17,66 | 17,42 | 17,64 | 1,27% | - |
| 16.01.2025 | 17,15 | 17,51 | 17,13 | 17,41 | 2,04% | - |
| 15.01.2025 | 16,85 | 17,12 | 16,79 | 17,07 | 1,31% | - |