19,330€
2,51%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.03.2025 | 18,92 | 19,37 | 18,89 | 19,33 | 2,48% | - |
13.03.2025 | 19,16 | 19,40 | 18,74 | 18,86 | -1,77% | - |
12.03.2025 | 18,90 | 19,29 | 18,89 | 19,20 | 1,53% | - |
11.03.2025 | 19,55 | 19,73 | 18,72 | 18,91 | -3,26% | - |
10.03.2025 | 19,58 | 19,63 | 19,36 | 19,55 | -0,19% | - |
07.03.2025 | 18,94 | 19,59 | 18,84 | 19,58 | 3,26% | - |
06.03.2025 | 19,00 | 19,28 | 18,90 | 18,97 | -0,20% | 900,00 |
05.03.2025 | 18,24 | 19,03 | 18,24 | 19,00 | 4,07% | - |
04.03.2025 | 18,81 | 18,89 | 17,94 | 18,26 | -3,12% | - |
03.03.2025 | 18,86 | 19,10 | 18,67 | 18,85 | 0,21% | - |
28.02.2025 | 18,76 | 18,94 | 18,59 | 18,81 | 0,27% | - |
27.02.2025 | 19,25 | 19,32 | 18,74 | 18,76 | -2,52% | - |
26.02.2025 | 19,51 | 19,60 | 19,20 | 19,24 | -1,35% | - |
25.02.2025 | 19,39 | 19,57 | 19,23 | 19,51 | 0,57% | - |
24.02.2025 | 19,67 | 19,79 | 19,37 | 19,40 | -0,68% | - |
21.02.2025 | 19,60 | 19,86 | 19,47 | 19,53 | -0,34% | - |
20.02.2025 | 19,25 | 19,62 | 19,25 | 19,60 | 1,79% | - |
19.02.2025 | 19,56 | 19,59 | 19,08 | 19,25 | -1,57% | - |
18.02.2025 | 19,37 | 19,64 | 19,33 | 19,56 | 0,95% | - |
17.02.2025 | 19,21 | 19,38 | 19,11 | 19,37 | 0,74% | - |
14.02.2025 | 19,23 | 19,54 | 19,20 | 19,23 | 0,03% | - |
13.02.2025 | 19,00 | 19,36 | 18,96 | 19,23 | 1,25% | - |
12.02.2025 | 18,68 | 19,02 | 18,65 | 18,99 | 1,69% | - |
11.02.2025 | 18,76 | 18,76 | 18,54 | 18,67 | -0,45% | - |
10.02.2025 | 18,61 | 18,76 | 18,59 | 18,76 | 0,78% | - |
07.02.2025 | 18,78 | 18,83 | 18,59 | 18,61 | -0,93% | - |
06.02.2025 | 18,32 | 18,87 | 18,29 | 18,79 | 2,62% | - |
05.02.2025 | 18,31 | 18,31 | 18,02 | 18,31 | -0,01% | - |
04.02.2025 | 18,18 | 18,34 | 18,08 | 18,31 | 0,74% | - |
03.02.2025 | 18,19 | 18,29 | 17,83 | 18,18 | -1,12% | - |
31.01.2025 | 18,53 | 18,70 | 18,35 | 18,38 | -0,82% | - |
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% | - |