16,910€
-0,50%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,05 | 17,07 | 16,73 | 16,98 | -0,79% | - |
| 19.12.2024 | 17,41 | 17,48 | 17,11 | 17,11 | -1,79% | - |
| 18.12.2024 | 17,72 | 17,82 | 17,41 | 17,43 | -1,60% | - |
| 17.12.2024 | 17,33 | 17,94 | 17,33 | 17,71 | 1,81% | - |
| 16.12.2024 | 17,41 | 17,46 | 17,17 | 17,39 | -0,36% | - |
| 13.12.2024 | 17,76 | 17,89 | 17,42 | 17,46 | -1,83% | - |
| 12.12.2024 | 18,01 | 18,07 | 17,77 | 17,78 | -1,32% | - |
| 11.12.2024 | 18,00 | 18,10 | 17,86 | 18,02 | 0,25% | - |
| 10.12.2024 | 18,18 | 18,22 | 17,96 | 17,97 | -1,40% | - |
| 09.12.2024 | 18,07 | 18,37 | 18,07 | 18,23 | 0,76% | - |
| 06.12.2024 | 17,92 | 18,17 | 17,91 | 18,09 | 0,90% | - |
| 05.12.2024 | 18,11 | 18,21 | 17,92 | 17,93 | -1,11% | - |
| 04.12.2024 | 17,88 | 18,49 | 17,87 | 18,13 | 1,30% | - |
| 03.12.2024 | 17,65 | 17,92 | 17,62 | 17,90 | 1,33% | - |
| 02.12.2024 | 17,10 | 17,68 | 17,05 | 17,66 | 2,66% | - |
| 29.11.2024 | 17,14 | 17,31 | 17,10 | 17,21 | 0,12% | - |
| 28.11.2024 | 17,05 | 17,24 | 16,95 | 17,19 | 1,28% | - |
| 27.11.2024 | 16,87 | 16,98 | 16,80 | 16,97 | 0,53% | - |
| 26.11.2024 | 16,87 | 17,05 | 16,74 | 16,88 | -0,38% | - |
| 25.11.2024 | 17,20 | 17,25 | 16,91 | 16,94 | -0,65% | - |
| 22.11.2024 | 16,90 | 17,16 | 16,71 | 17,05 | 0,77% | - |
| 21.11.2024 | 16,82 | 16,93 | 16,62 | 16,92 | 0,42% | - |
| 20.11.2024 | 17,14 | 17,14 | 16,77 | 16,85 | -0,62% | - |
| 19.11.2024 | 17,17 | 17,29 | 16,66 | 16,96 | -0,83% | - |
| 18.11.2024 | 17,21 | 17,22 | 16,94 | 17,10 | -0,32% | - |
| 15.11.2024 | 17,03 | 17,24 | 16,93 | 17,16 | 0,42% | - |
| 14.11.2024 | 17,06 | 17,26 | 16,99 | 17,08 | -0,23% | - |
| 13.11.2024 | 17,33 | 17,43 | 16,98 | 17,12 | -1,83% | - |
| 12.11.2024 | 18,04 | 18,08 | 17,36 | 17,44 | -4,24% | - |
| 11.11.2024 | 18,30 | 18,47 | 18,19 | 18,22 | -0,29% | - |
| 08.11.2024 | 18,69 | 18,72 | 18,15 | 18,27 | -2,53% | - |
| 07.11.2024 | 18,12 | 18,77 | 18,05 | 18,74 | 3,67% | - |
| 06.11.2024 | 18,03 | 18,50 | 17,91 | 18,08 | 0,46% | - |
| 05.11.2024 | 17,84 | 18,07 | 17,69 | 18,00 | 1,15% | - |
| 04.11.2024 | 18,06 | 18,08 | 17,76 | 17,79 | -0,86% | - |
| 01.11.2024 | 17,89 | 18,05 | 17,86 | 17,95 | 0,19% | - |
| 31.10.2024 | 18,04 | 18,06 | 17,78 | 17,91 | -1,18% | - |
| 30.10.2024 | 18,75 | 18,78 | 18,12 | 18,13 | -3,47% | - |
| 29.10.2024 | 18,88 | 19,09 | 18,75 | 18,78 | -0,48% | - |
| 28.10.2024 | 18,73 | 18,98 | 18,71 | 18,87 | 1,30% | - |
| 25.10.2024 | 18,05 | 18,77 | 18,04 | 18,63 | 3,17% | - |
| 24.10.2024 | 18,04 | 18,47 | 18,02 | 18,05 | -0,28% | - |
| 23.10.2024 | 18,27 | 18,32 | 17,94 | 18,10 | -0,94% | - |
| 22.10.2024 | 18,25 | 18,46 | 18,05 | 18,28 | 0,00% | - |
| 21.10.2024 | 18,59 | 18,61 | 18,06 | 18,28 | -1,88% | - |
| 18.10.2024 | 18,29 | 18,75 | 18,23 | 18,63 | 1,86% | - |
| 17.10.2024 | 18,47 | 18,55 | 18,26 | 18,29 | -1,19% | - |
| 16.10.2024 | 18,40 | 18,71 | 18,16 | 18,51 | 0,58% | - |
| 15.10.2024 | 18,81 | 18,99 | 18,35 | 18,40 | -2,22% | - |
| 14.10.2024 | 18,88 | 18,90 | 18,51 | 18,82 | -0,39% | - |
| 11.10.2024 | 18,62 | 18,95 | 18,55 | 18,89 | 1,36% | - |
| 10.10.2024 | 18,79 | 18,85 | 18,43 | 18,64 | -1,03% | - |
| 09.10.2024 | 18,60 | 18,86 | 18,56 | 18,83 | 1,12% | - |
| 08.10.2024 | 18,81 | 18,86 | 18,48 | 18,62 | -1,83% | - |
| 07.10.2024 | 19,06 | 19,20 | 18,75 | 18,97 | -0,72% | - |
| 04.10.2024 | 18,75 | 19,27 | 18,71 | 19,11 | 2,06% | - |
| 03.10.2024 | 19,16 | 19,23 | 18,69 | 18,72 | -2,90% | - |
| 02.10.2024 | 19,10 | 19,34 | 19,01 | 19,28 | 0,96% | - |
| 01.10.2024 | 19,44 | 19,46 | 18,82 | 19,10 | -1,84% | - |
| 30.09.2024 | 19,45 | 19,58 | 19,27 | 19,46 | 0,44% | - |
| 27.09.2024 | 19,02 | 19,54 | 18,97 | 19,37 | 1,61% | - |
| 26.09.2024 | 18,37 | 19,16 | 18,37 | 19,06 | 5,03% | - |
| 25.09.2024 | 18,12 | 18,29 | 18,03 | 18,15 | -0,47% | - |
| 24.09.2024 | 17,78 | 18,39 | 17,78 | 18,24 | 3,06% | - |
| 23.09.2024 | 17,39 | 17,73 | 17,21 | 17,69 | 2,75% | - |
| 20.09.2024 | 17,63 | 17,78 | 17,17 | 17,22 | -2,73% | - |
| 19.09.2024 | 17,19 | 17,83 | 17,16 | 17,70 | 3,87% | - |
| 18.09.2024 | 17,07 | 17,22 | 16,92 | 17,04 | -0,12% | - |
| 17.09.2024 | 17,18 | 17,30 | 16,99 | 17,06 | -0,65% | - |
| 16.09.2024 | 17,11 | 17,19 | 16,98 | 17,18 | 0,41% | - |
| 13.09.2024 | 16,81 | 17,11 | 16,73 | 17,11 | 2,04% | - |
| 12.09.2024 | 16,67 | 16,92 | 16,59 | 16,76 | 0,80% | - |
| 11.09.2024 | 16,94 | 16,94 | 16,37 | 16,63 | 1,93% | 600,00 |
| 10.09.2024 | 16,50 | 16,61 | 16,18 | 16,32 | -1,48% | - |
| 09.09.2024 | 16,34 | 16,63 | 16,33 | 16,56 | 1,88% | - |
| 06.09.2024 | 16,51 | 16,67 | 16,24 | 16,26 | -1,63% | - |
| 05.09.2024 | 16,40 | 16,57 | 16,28 | 16,53 | 0,67% | - |
| 04.09.2024 | 16,63 | 16,65 | 16,28 | 16,42 | -1,94% | - |
| 03.09.2024 | 17,29 | 17,39 | 16,71 | 16,74 | -3,20% | - |
| 02.09.2024 | 17,43 | 17,44 | 17,20 | 17,29 | -0,93% | - |
| 30.08.2024 | 17,49 | 17,64 | 17,36 | 17,46 | 1,72% | - |
| 29.08.2024 | 17,30 | 17,65 | 17,16 | 17,16 | -0,88% | - |
| 28.08.2024 | 17,36 | 17,48 | 17,20 | 17,31 | -0,16% | - |
| 27.08.2024 | 17,32 | 17,40 | 17,21 | 17,34 | 0,20% | - |
| 26.08.2024 | 17,28 | 17,36 | 17,18 | 17,31 | -0,03% | - |
| 23.08.2024 | 17,11 | 17,36 | 16,92 | 17,31 | 1,58% | - |
| 22.08.2024 | 17,13 | 17,20 | 16,99 | 17,04 | -0,69% | - |
| 21.08.2024 | 17,09 | 17,24 | 17,07 | 17,16 | 0,66% | - |
| 20.08.2024 | 17,08 | 17,17 | 17,01 | 17,05 | -0,19% | - |
| 19.08.2024 | 16,77 | 17,11 | 16,75 | 17,08 | 1,79% | - |
| 16.08.2024 | 16,97 | 16,99 | 16,62 | 16,78 | -1,01% | - |
| 15.08.2024 | 16,73 | 17,05 | 16,68 | 16,95 | 1,62% | - |
| 14.08.2024 | 16,67 | 16,78 | 16,60 | 16,68 | 0,04% | - |
| 13.08.2024 | 16,47 | 16,69 | 16,36 | 16,67 | 1,58% | - |
| 12.08.2024 | 16,45 | 16,52 | 16,30 | 16,41 | 0,15% | - |
| 09.08.2024 | 16,36 | 16,46 | 16,21 | 16,39 | 0,11% | - |
| 08.08.2024 | 16,31 | 16,40 | 16,17 | 16,37 | 1,05% | - |
| 07.08.2024 | 16,24 | 16,61 | 16,14 | 16,20 | 0,88% | - |
| 06.08.2024 | 16,26 | 16,33 | 15,86 | 16,06 | -0,20% | - |
| 05.08.2024 | 15,71 | 16,21 | 15,47 | 16,09 | -1,35% | - |