18,498€
-0,03%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 18,50 | 18,59 | 18,30 | 18,50 | -0,01% | - |
| 13.05.2024 | 18,69 | 18,71 | 18,47 | 18,50 | -1,02% | - |
| 10.05.2024 | 18,41 | 18,70 | 18,37 | 18,69 | 1,55% | - |
| 09.05.2024 | 18,33 | 18,41 | 18,25 | 18,41 | 0,44% | - |
| 08.05.2024 | 18,17 | 18,34 | 18,00 | 18,33 | 0,89% | - |
| 07.05.2024 | 17,72 | 18,20 | 17,68 | 18,17 | 2,51% | - |
| 06.05.2024 | 17,71 | 17,76 | 17,55 | 17,72 | 0,04% | - |
| 03.05.2024 | 17,59 | 17,79 | 17,51 | 17,71 | 0,58% | - |
| 02.05.2024 | 17,40 | 17,81 | 17,39 | 17,61 | 1,24% | - |
| 30.04.2024 | 17,67 | 17,72 | 17,28 | 17,40 | -1,53% | - |
| 29.04.2024 | 17,51 | 17,77 | 17,42 | 17,67 | 0,89% | - |
| 26.04.2024 | 17,45 | 17,66 | 17,38 | 17,51 | 0,16% | - |
| 25.04.2024 | 17,69 | 17,70 | 17,22 | 17,48 | -0,99% | - |
| 24.04.2024 | 17,77 | 18,01 | 17,49 | 17,66 | -0,66% | - |
| 23.04.2024 | 18,00 | 18,03 | 17,28 | 17,78 | -1,25% | 266,00 |
| 22.04.2024 | 18,24 | 18,39 | 17,51 | 18,00 | -1,13% | - |
| 19.04.2024 | 18,24 | 18,27 | 17,90 | 18,21 | -0,16% | - |
| 18.04.2024 | 18,18 | 18,55 | 18,14 | 18,24 | 0,30% | - |
| 17.04.2024 | 18,54 | 18,75 | 18,14 | 18,18 | -1,98% | - |
| 16.04.2024 | 18,47 | 18,62 | 18,02 | 18,55 | 0,46% | - |
| 15.04.2024 | 18,40 | 18,95 | 18,40 | 18,46 | 0,41% | - |
| 12.04.2024 | 18,59 | 18,93 | 18,36 | 18,39 | -1,09% | - |
| 11.04.2024 | 19,07 | 19,10 | 18,39 | 18,59 | -2,47% | - |
| 10.04.2024 | 19,06 | 19,27 | 18,76 | 19,06 | 0,04% | - |
| 09.04.2024 | 18,79 | 19,24 | 18,75 | 19,05 | 1,42% | - |
| 08.04.2024 | 18,52 | 19,08 | 18,51 | 18,79 | 1,43% | - |
| 05.04.2024 | 18,23 | 18,56 | 18,16 | 18,52 | 1,67% | - |
| 04.04.2024 | 17,96 | 18,48 | 17,80 | 18,22 | 1,49% | 279,00 |
| 03.04.2024 | 17,69 | 17,99 | 17,49 | 17,95 | 1,48% | - |
| 02.04.2024 | 17,45 | 17,99 | 17,34 | 17,69 | 1,38% | - |
| 28.03.2024 | 17,78 | 17,78 | 17,42 | 17,45 | -1,90% | - |
| 27.03.2024 | 17,76 | 17,80 | 17,53 | 17,78 | 0,20% | - |
| 26.03.2024 | 17,78 | 17,87 | 17,60 | 17,75 | -0,17% | - |
| 25.03.2024 | 18,26 | 18,27 | 17,75 | 17,78 | -2,67% | - |
| 22.03.2024 | 18,23 | 18,43 | 18,11 | 18,27 | 0,18% | - |
| 21.03.2024 | 17,92 | 18,26 | 17,91 | 18,23 | 1,76% | - |
| 20.03.2024 | 17,74 | 18,01 | 17,50 | 17,92 | 0,99% | - |
| 19.03.2024 | 17,83 | 17,83 | 17,23 | 17,74 | -0,48% | - |
| 18.03.2024 | 18,36 | 18,38 | 17,80 | 17,83 | -2,86% | - |
| 15.03.2024 | 18,17 | 18,41 | 18,04 | 18,35 | 1,00% | - |
| 14.03.2024 | 18,24 | 18,39 | 18,10 | 18,17 | -0,36% | - |
| 13.03.2024 | 17,91 | 18,27 | 17,70 | 18,24 | 1,83% | - |
| 12.03.2024 | 17,56 | 18,00 | 17,56 | 17,91 | 1,99% | - |
| 11.03.2024 | 17,54 | 17,56 | 17,31 | 17,56 | 0,13% | - |
| 08.03.2024 | 17,43 | 17,78 | 17,33 | 17,54 | 0,62% | - |
| 07.03.2024 | 17,57 | 17,57 | 17,27 | 17,43 | -0,81% | - |
| 06.03.2024 | 16,97 | 17,60 | 16,97 | 17,57 | 3,47% | - |
| 05.03.2024 | 17,06 | 17,06 | 16,78 | 16,98 | -0,44% | - |
| 04.03.2024 | 17,10 | 17,14 | 16,98 | 17,06 | -0,18% | - |
| 01.03.2024 | 16,82 | 17,15 | 16,81 | 17,09 | 1,70% | - |
| 29.02.2024 | 17,03 | 17,21 | 16,67 | 16,80 | -1,25% | - |
| 28.02.2024 | 17,17 | 17,18 | 16,95 | 17,01 | -0,99% | - |
| 27.02.2024 | 17,25 | 17,40 | 17,16 | 17,18 | -0,39% | - |
| 26.02.2024 | 17,40 | 17,41 | 17,14 | 17,25 | -0,79% | - |
| 23.02.2024 | 17,68 | 17,68 | 17,30 | 17,39 | -1,67% | - |
| 22.02.2024 | 17,44 | 17,71 | 17,31 | 17,68 | 1,36% | - |
| 21.02.2024 | 17,25 | 17,50 | 17,25 | 17,45 | 1,12% | - |
| 20.02.2024 | 17,35 | 17,37 | 17,14 | 17,25 | -0,71% | - |
| 19.02.2024 | 17,37 | 17,47 | 17,14 | 17,38 | 0,03% | - |
| 16.02.2024 | 16,81 | 17,53 | 16,80 | 17,37 | 3,25% | - |
| 15.02.2024 | 16,58 | 16,96 | 16,58 | 16,82 | 1,40% | - |
| 14.02.2024 | 16,56 | 16,63 | 16,26 | 16,59 | 0,21% | - |
| 13.02.2024 | 16,52 | 16,85 | 16,47 | 16,56 | 0,30% | - |
| 12.02.2024 | 16,33 | 16,60 | 16,33 | 16,51 | 1,06% | - |
| 09.02.2024 | 16,34 | 16,41 | 16,21 | 16,33 | -0,06% | - |
| 08.02.2024 | 16,44 | 16,50 | 16,27 | 16,34 | -0,59% | - |
| 07.02.2024 | 16,56 | 16,59 | 16,38 | 16,44 | -0,69% | - |
| 06.02.2024 | 16,16 | 16,57 | 16,01 | 16,56 | 2,52% | - |
| 05.02.2024 | 16,54 | 16,54 | 16,12 | 16,15 | -2,25% | - |
| 02.02.2024 | 16,63 | 16,79 | 16,50 | 16,52 | -0,86% | - |
| 01.02.2024 | 16,40 | 16,67 | 16,23 | 16,66 | 1,60% | - |
| 31.01.2024 | 16,18 | 16,60 | 16,15 | 16,40 | 1,45% | - |
| 30.01.2024 | 16,16 | 16,25 | 16,05 | 16,17 | 0,06% | - |
| 29.01.2024 | 16,24 | 16,24 | 15,49 | 16,16 | -0,60% | - |
| 26.01.2024 | 16,26 | 16,44 | 16,15 | 16,25 | -0,03% | 200,00 |
| 25.01.2024 | 16,48 | 16,54 | 16,08 | 16,26 | -1,42% | - |
| 24.01.2024 | 17,02 | 17,31 | 16,18 | 16,49 | -3,16% | - |
| 23.01.2024 | 16,70 | 17,05 | 16,70 | 17,03 | 2,05% | - |
| 22.01.2024 | 16,60 | 16,75 | 16,53 | 16,69 | 0,74% | - |
| 19.01.2024 | 16,63 | 16,77 | 16,43 | 16,57 | -0,42% | - |
| 18.01.2024 | 16,42 | 16,66 | 16,40 | 16,64 | 1,29% | - |
| 17.01.2024 | 16,61 | 16,61 | 16,29 | 16,42 | -1,51% | - |
| 16.01.2024 | 16,84 | 17,03 | 16,60 | 16,68 | -0,95% | - |
| 15.01.2024 | 17,05 | 17,12 | 16,83 | 16,84 | -1,07% | - |
| 12.01.2024 | 16,85 | 17,09 | 16,81 | 17,02 | 1,07% | - |
| 11.01.2024 | 16,79 | 17,11 | 16,71 | 16,84 | 0,30% | - |
| 10.01.2024 | 16,86 | 16,91 | 16,67 | 16,79 | -0,43% | - |
| 09.01.2024 | 17,01 | 17,06 | 16,74 | 16,86 | -0,85% | - |
| 08.01.2024 | 17,07 | 17,11 | 16,85 | 17,01 | -0,35% | 190,00 |
| 05.01.2024 | 17,31 | 17,33 | 16,91 | 17,07 | -1,54% | - |
| 04.01.2024 | 17,26 | 17,42 | 17,20 | 17,33 | 0,41% | - |
| 03.01.2024 | 17,97 | 18,02 | 17,10 | 17,26 | -3,99% | - |
| 02.01.2024 | 18,30 | 18,32 | 17,85 | 17,98 | -1,63% | - |
| 29.12.2023 | 18,24 | 18,37 | 18,24 | 18,28 | 0,22% | - |
| 28.12.2023 | 18,28 | 18,34 | 18,16 | 18,24 | -0,12% | - |
| 27.12.2023 | 18,17 | 18,39 | 18,08 | 18,26 | 0,70% | - |
| 22.12.2023 | 18,15 | 18,23 | 17,97 | 18,13 | -0,10% | - |
| 21.12.2023 | 18,03 | 18,30 | 17,96 | 18,15 | 0,69% | - |
| 20.12.2023 | 18,22 | 18,29 | 18,02 | 18,03 | -1,02% | - |
| 19.12.2023 | 18,06 | 18,59 | 18,06 | 18,21 | 0,86% | - |