18,523€
-2,40%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,98 | 19,68 | 18,47 | 18,53 | -2,34% | - |
| 29.01.2025 | 18,97 | 19,16 | 18,79 | 18,98 | 0,08% | - |
| 28.01.2025 | 18,80 | 18,98 | 18,70 | 18,96 | 0,80% | - |
| 27.01.2025 | 18,86 | 18,86 | 18,32 | 18,81 | -0,27% | - |
| 24.01.2025 | 18,71 | 18,91 | 18,70 | 18,86 | 0,82% | - |
| 23.01.2025 | 17,79 | 18,75 | 17,79 | 18,71 | 5,13% | - |
| 22.01.2025 | 17,84 | 17,99 | 17,76 | 17,80 | -0,27% | - |
| 21.01.2025 | 17,70 | 17,86 | 17,51 | 17,85 | 0,83% | - |
| 20.01.2025 | 17,63 | 17,73 | 17,55 | 17,70 | 0,38% | - |
| 17.01.2025 | 17,49 | 17,80 | 17,42 | 17,63 | 0,77% | - |
| 16.01.2025 | 17,05 | 17,57 | 17,05 | 17,50 | 2,50% | - |
| 15.01.2025 | 16,84 | 17,12 | 16,79 | 17,07 | 1,40% | - |
| 14.01.2025 | 16,90 | 17,21 | 16,75 | 16,83 | -0,36% | 300,00 |
| 13.01.2025 | 16,71 | 16,90 | 16,51 | 16,89 | 1,12% | - |
| 10.01.2025 | 16,89 | 17,10 | 16,64 | 16,71 | -1,14% | - |
| 09.01.2025 | 16,55 | 16,91 | 16,48 | 16,90 | 2,12% | - |
| 08.01.2025 | 16,87 | 16,88 | 16,39 | 16,55 | -1,90% | - |
| 07.01.2025 | 17,16 | 17,29 | 16,83 | 16,87 | -1,70% | - |
| 06.01.2025 | 16,94 | 17,30 | 16,93 | 17,16 | 1,28% | - |
| 03.01.2025 | 17,05 | 17,09 | 16,92 | 16,94 | -0,65% | - |
| 02.01.2025 | 16,76 | 17,11 | 16,74 | 17,05 | 1,78% | - |
| 30.12.2024 | 16,85 | 16,85 | 16,70 | 16,76 | -0,34% | 500,00 |
| 27.12.2024 | 16,78 | 16,90 | 16,70 | 16,81 | 0,24% | - |
| 23.12.2024 | 16,98 | 16,99 | 16,69 | 16,77 | -1,09% | - |
| 20.12.2024 | 17,09 | 17,10 | 16,73 | 16,96 | -1,08% | - |
| 19.12.2024 | 17,46 | 17,49 | 17,14 | 17,14 | -1,82% | - |
| 18.12.2024 | 17,73 | 17,82 | 17,41 | 17,46 | -1,44% | - |
| 17.12.2024 | 17,41 | 18,09 | 17,39 | 17,72 | 1,77% | 878,00 |
| 16.12.2024 | 17,47 | 17,48 | 17,16 | 17,41 | -0,40% | - |
| 13.12.2024 | 17,78 | 17,90 | 17,43 | 17,48 | -1,70% | - |
| 12.12.2024 | 18,03 | 18,08 | 17,77 | 17,78 | -1,39% | - |
| 11.12.2024 | 17,99 | 18,10 | 17,85 | 18,03 | 0,25% | - |
| 10.12.2024 | 18,21 | 18,22 | 17,97 | 17,99 | -1,29% | - |
| 09.12.2024 | 18,09 | 18,37 | 17,89 | 18,22 | 0,77% | - |
| 06.12.2024 | 17,94 | 18,17 | 17,93 | 18,08 | 0,77% | - |
| 05.12.2024 | 18,14 | 18,21 | 17,93 | 17,94 | -1,02% | - |
| 04.12.2024 | 17,90 | 18,48 | 17,90 | 18,13 | 1,21% | - |
| 03.12.2024 | 17,67 | 17,91 | 17,62 | 17,91 | 1,36% | - |
| 02.12.2024 | 17,20 | 17,68 | 17,08 | 17,67 | 2,52% | - |
| 29.11.2024 | 17,20 | 17,31 | 17,12 | 17,24 | 0,20% | - |
| 28.11.2024 | 16,99 | 17,25 | 16,99 | 17,20 | 1,22% | 250,00 |
| 27.11.2024 | 16,89 | 16,99 | 16,80 | 16,99 | 0,61% | - |
| 26.11.2024 | 16,90 | 17,05 | 16,74 | 16,89 | -0,32% | - |
| 25.11.2024 | 17,08 | 17,23 | 16,92 | 16,95 | -0,67% | - |
| 22.11.2024 | 16,91 | 17,08 | 16,71 | 17,06 | 0,92% | - |
| 21.11.2024 | 16,85 | 16,93 | 16,61 | 16,91 | 0,31% | - |
| 20.11.2024 | 16,72 | 17,10 | 16,72 | 16,85 | 0,96% | - |
| 19.11.2024 | 17,11 | 17,29 | 16,67 | 16,69 | -2,41% | - |
| 18.11.2024 | 17,16 | 17,22 | 16,95 | 17,11 | -0,34% | - |
| 15.11.2024 | 17,08 | 17,25 | 16,93 | 17,16 | 0,47% | - |
| 14.11.2024 | 17,12 | 17,26 | 16,99 | 17,08 | -0,23% | - |
| 13.11.2024 | 17,46 | 17,46 | 16,96 | 17,12 | -1,88% | - |
| 12.11.2024 | 18,21 | 18,21 | 17,36 | 17,45 | -4,17% | - |
| 11.11.2024 | 18,29 | 18,47 | 18,18 | 18,21 | -0,26% | - |
| 08.11.2024 | 18,73 | 18,74 | 18,15 | 18,26 | -2,59% | - |
| 07.11.2024 | 18,07 | 18,78 | 18,07 | 18,74 | 3,61% | - |
| 06.11.2024 | 17,91 | 18,50 | 17,89 | 18,09 | 0,44% | - |
| 05.11.2024 | 17,77 | 18,07 | 17,70 | 18,01 | 1,31% | - |
| 04.11.2024 | 17,96 | 18,07 | 17,74 | 17,78 | -0,91% | - |
| 01.11.2024 | 17,90 | 18,06 | 17,87 | 17,94 | 0,17% | - |
| 31.10.2024 | 18,13 | 18,13 | 17,78 | 17,91 | -1,16% | - |
| 30.10.2024 | 18,80 | 18,80 | 18,12 | 18,12 | -3,55% | - |
| 29.10.2024 | 18,88 | 19,09 | 18,75 | 18,79 | -0,49% | - |
| 28.10.2024 | 18,65 | 18,99 | 18,64 | 18,88 | 1,45% | - |
| 25.10.2024 | 18,01 | 18,77 | 17,99 | 18,61 | 3,09% | - |
| 24.10.2024 | 18,11 | 18,47 | 18,01 | 18,05 | -0,35% | - |
| 23.10.2024 | 18,30 | 18,31 | 18,02 | 18,12 | -0,88% | - |
| 22.10.2024 | 18,27 | 18,38 | 18,05 | 18,28 | 0,03% | - |
| 21.10.2024 | 18,42 | 18,56 | 18,06 | 18,27 | -1,88% | - |
| 18.10.2024 | 18,27 | 18,75 | 18,23 | 18,62 | 1,86% | - |
| 17.10.2024 | 18,48 | 18,54 | 18,26 | 18,28 | -1,11% | - |
| 16.10.2024 | 18,37 | 18,71 | 18,19 | 18,49 | 0,60% | - |
| 15.10.2024 | 18,84 | 19,00 | 18,33 | 18,38 | -2,39% | - |
| 14.10.2024 | 18,87 | 18,90 | 18,51 | 18,83 | -0,33% | - |
| 11.10.2024 | 18,63 | 18,95 | 18,58 | 18,89 | 1,38% | - |
| 10.10.2024 | 18,85 | 18,85 | 18,43 | 18,63 | -1,18% | - |
| 09.10.2024 | 18,65 | 18,86 | 18,57 | 18,85 | 1,15% | - |
| 08.10.2024 | 19,17 | 19,17 | 18,48 | 18,64 | -2,94% | - |
| 07.10.2024 | 19,09 | 19,23 | 18,74 | 19,20 | 0,62% | - |
| 04.10.2024 | 18,71 | 19,28 | 18,66 | 19,09 | 2,11% | - |
| 03.10.2024 | 19,24 | 19,24 | 18,68 | 18,69 | -3,15% | - |
| 02.10.2024 | 19,08 | 19,40 | 19,01 | 19,30 | 1,14% | - |
| 01.10.2024 | 19,44 | 19,46 | 18,82 | 19,08 | -1,85% | 259,00 |
| 30.09.2024 | 19,41 | 19,58 | 19,27 | 19,44 | 0,39% | - |
| 27.09.2024 | 19,05 | 19,54 | 18,98 | 19,37 | 1,64% | - |
| 26.09.2024 | 18,15 | 19,16 | 18,15 | 19,05 | 4,91% | - |
| 25.09.2024 | 18,23 | 18,29 | 18,05 | 18,16 | -0,36% | - |
| 24.09.2024 | 17,71 | 18,39 | 17,71 | 18,23 | 2,98% | - |
| 23.09.2024 | 18,20 | 18,20 | 17,20 | 17,70 | 2,95% | - |
| 20.09.2024 | 17,68 | 17,79 | 17,17 | 17,19 | -2,83% | - |
| 19.09.2024 | 17,10 | 17,84 | 17,09 | 17,69 | 3,74% | - |
| 18.09.2024 | 17,06 | 17,21 | 16,92 | 17,05 | -0,04% | - |
| 17.09.2024 | 17,16 | 17,30 | 16,99 | 17,06 | -0,54% | - |
| 16.09.2024 | 17,13 | 17,19 | 17,01 | 17,15 | 0,26% | - |
| 13.09.2024 | 16,77 | 17,29 | 16,75 | 17,11 | 2,06% | - |
| 12.09.2024 | 16,62 | 16,92 | 16,59 | 16,76 | 0,75% | - |
| 11.09.2024 | 16,30 | 16,84 | 16,30 | 16,64 | 1,90% | 300,00 |
| 10.09.2024 | 16,55 | 16,61 | 16,19 | 16,33 | -1,46% | - |
| 09.09.2024 | 16,40 | 16,63 | 16,39 | 16,57 | 1,39% | - |
| 06.09.2024 | 16,51 | 16,67 | 16,31 | 16,34 | -1,06% | - |