22,780€
-2,23%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 23,01 | 23,12 | 22,50 | 22,70 | -2,60% | 1.478,00 |
| 12.03.2026 | 22,78 | 23,46 | 22,78 | 23,30 | 1,88% | 657,00 |
| 11.03.2026 | 23,06 | 23,06 | 22,84 | 22,87 | -2,56% | 262,00 |
| 10.03.2026 | 22,60 | 23,47 | 22,60 | 23,47 | 5,25% | 563,00 |
| 09.03.2026 | 22,04 | 22,61 | 21,95 | 22,30 | -1,98% | 51,00 |
| 06.03.2026 | 23,48 | 23,48 | 22,75 | 22,75 | -2,23% | 413,00 |
| 05.03.2026 | 23,66 | 23,76 | 23,02 | 23,27 | -2,84% | 190,00 |
| 04.03.2026 | 23,99 | 23,99 | 23,95 | 23,95 | -0,79% | 7,00 |
| 03.03.2026 | 24,64 | 24,64 | 24,00 | 24,14 | -2,97% | 1.478,00 |
| 02.03.2026 | 24,80 | 25,19 | 24,65 | 24,88 | -2,32% | 435,00 |
| 27.02.2026 | 25,44 | 25,62 | 25,29 | 25,47 | 1,03% | 1.195,00 |
| 26.02.2026 | 24,87 | 25,44 | 24,87 | 25,21 | 1,08% | 315,00 |
| 25.02.2026 | 25,13 | 25,33 | 24,94 | 24,94 | -0,80% | 1.352,00 |
| 24.02.2026 | 24,81 | 25,14 | 24,75 | 25,14 | 1,37% | 345,00 |
| 23.02.2026 | 24,33 | 24,80 | 24,31 | 24,80 | 2,73% | 664,00 |
| 20.02.2026 | 24,15 | 24,24 | 24,12 | 24,14 | 0,08% | 1.847,00 |
| 19.02.2026 | 24,22 | 24,22 | 24,12 | 24,12 | -0,70% | 366,00 |
| 18.02.2026 | 24,18 | 24,29 | 24,18 | 24,29 | 1,42% | 44,00 |
| 17.02.2026 | 24,30 | 24,30 | 23,77 | 23,95 | -1,52% | 351,00 |
| 16.02.2026 | 24,42 | 24,48 | 24,32 | 24,32 | -1,42% | 533,00 |
| 13.02.2026 | 24,74 | 24,77 | 23,98 | 24,67 | -0,44% | 46,00 |
| 12.02.2026 | 25,52 | 25,53 | 24,50 | 24,78 | -2,48% | 1.015,00 |
| 11.02.2026 | 24,98 | 25,50 | 24,98 | 25,41 | 0,63% | 107,00 |
| 10.02.2026 | 25,38 | 25,46 | 25,22 | 25,25 | 0,16% | 415,00 |
| 09.02.2026 | 25,51 | 25,52 | 25,06 | 25,21 | 1,12% | 140,00 |
| 06.02.2026 | 24,84 | 25,07 | 24,83 | 24,93 | 0,32% | 747,00 |
| 05.02.2026 | 25,02 | 25,02 | 24,67 | 24,85 | 0,49% | 20,00 |
| 04.02.2026 | 25,01 | 25,52 | 24,69 | 24,73 | 0,45% | 970,00 |
| 03.02.2026 | 24,30 | 25,01 | 24,30 | 24,62 | 2,33% | 690,00 |
| 02.02.2026 | 23,52 | 24,06 | 23,04 | 24,06 | 1,05% | 378,00 |
| 30.01.2026 | 24,51 | 24,51 | 23,53 | 23,81 | -2,62% | 7.785,00 |
| 29.01.2026 | 24,10 | 25,10 | 23,90 | 24,45 | 2,52% | 15.053,00 |
| 28.01.2026 | 24,04 | 24,04 | 23,64 | 23,85 | -0,25% | 527,00 |
| 27.01.2026 | 23,39 | 23,91 | 22,93 | 23,91 | 2,62% | 2.938,00 |
| 26.01.2026 | 20,93 | 23,38 | 20,93 | 23,30 | 7,77% | 3.660,00 |
| 23.01.2026 | 21,09 | 21,62 | 21,09 | 21,62 | 1,08% | 117,00 |
| 22.01.2026 | 21,97 | 21,97 | 21,39 | 21,39 | -0,93% | 374,00 |
| 21.01.2026 | 21,35 | 21,59 | 21,20 | 21,59 | 1,60% | 519,00 |
| 20.01.2026 | 20,85 | 21,29 | 20,85 | 21,25 | 1,53% | 1.373,00 |
| 19.01.2026 | 20,95 | 21,43 | 20,81 | 20,93 | -1,97% | 577,00 |
| 16.01.2026 | 21,33 | 21,40 | 21,30 | 21,35 | 0,90% | 141,00 |
| 15.01.2026 | 21,28 | 21,28 | 21,16 | 21,16 | 0,09% | 105,00 |
| 14.01.2026 | 20,90 | 21,14 | 20,86 | 21,14 | 1,10% | 313,00 |
| 13.01.2026 | 20,92 | 21,12 | 20,73 | 20,91 | 0,10% | 310,00 |
| 12.01.2026 | 20,82 | 20,91 | 20,79 | 20,89 | 0,19% | 92,00 |
| 09.01.2026 | 20,51 | 20,85 | 20,51 | 20,85 | 1,71% | 12,00 |
| 08.01.2026 | 20,63 | 20,63 | 20,27 | 20,50 | -1,01% | 28,00 |
| 07.01.2026 | 20,06 | 20,71 | 20,02 | 20,71 | 3,58% | 2.266,00 |
| 06.01.2026 | 19,99 | 20,00 | 19,91 | 20,00 | 0,73% | 104,00 |
| 05.01.2026 | 19,50 | 19,99 | 19,50 | 19,85 | 2,50% | 3.017,00 |
| 02.01.2026 | 19,32 | 19,53 | 19,29 | 19,37 | 0,49% | 293,00 |
| 30.12.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 1,21% | 2,00 |
| 29.12.2025 | 19,15 | 19,15 | 18,97 | 19,04 | 0,24% | 471,00 |
| 23.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,08% | 157,00 |
| 22.12.2025 | 18,90 | 19,11 | 18,90 | 19,01 | -0,13% | 12.578,00 |
| 19.12.2025 | 19,08 | 19,08 | 19,04 | 19,04 | -0,29% | 254,00 |
| 18.12.2025 | 19,03 | 19,12 | 19,01 | 19,09 | -0,18% | 601,00 |
| 17.12.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,18% | 1,00 |
| 16.12.2025 | 19,52 | 19,52 | 19,09 | 19,09 | -1,52% | 881,00 |
| 15.12.2025 | 19,39 | 19,59 | 19,21 | 19,39 | 1,28% | 690,00 |
| 12.12.2025 | 19,81 | 19,81 | 19,14 | 19,14 | -3,14% | 296,00 |
| 11.12.2025 | 19,62 | 19,76 | 19,62 | 19,76 | 1,07% | 55,00 |
| 10.12.2025 | 19,66 | 19,66 | 19,48 | 19,55 | 0,18% | 162,00 |
| 09.12.2025 | 19,59 | 19,59 | 19,46 | 19,52 | 1,61% | 2.333,00 |
| 08.12.2025 | 19,09 | 19,29 | 19,09 | 19,21 | 0,03% | 181,00 |
| 05.12.2025 | 18,76 | 19,20 | 18,76 | 19,20 | 1,61% | 33,00 |
| 04.12.2025 | 18,94 | 18,94 | 18,85 | 18,90 | 2,38% | 24,00 |
| 03.12.2025 | 18,46 | 18,48 | 18,30 | 18,46 | 0,90% | 204,00 |
| 02.12.2025 | 18,37 | 18,37 | 18,29 | 18,29 | -0,54% | 5,00 |
| 01.12.2025 | 18,40 | 18,40 | 18,39 | 18,39 | -0,68% | 21,00 |
| 28.11.2025 | 18,47 | 18,52 | 18,47 | 18,52 | 0,24% | 884,00 |
| 27.11.2025 | 18,30 | 18,48 | 18,30 | 18,47 | 1,43% | 35,00 |
| 26.11.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,69% | 2,00 |
| 25.11.2025 | 17,78 | 18,09 | 17,78 | 18,09 | 0,78% | 5.691,00 |
| 24.11.2025 | 17,45 | 17,95 | 17,45 | 17,95 | 3,19% | 234,00 |
| 21.11.2025 | 17,04 | 17,39 | 17,04 | 17,39 | 0,64% | 159,00 |
| 20.11.2025 | 17,35 | 17,35 | 17,28 | 17,28 | 0,35% | 990,00 |
| 19.11.2025 | 17,21 | 17,22 | 17,21 | 17,22 | 0,23% | 2,00 |
| 18.11.2025 | 17,50 | 17,50 | 17,18 | 17,18 | -3,40% | 5,00 |
| 17.11.2025 | 17,90 | 17,90 | 17,74 | 17,79 | 0,48% | 1.033,00 |
| 14.11.2025 | 18,02 | 18,02 | 17,62 | 17,70 | -2,69% | 55,00 |
| 13.11.2025 | 18,34 | 18,39 | 18,19 | 18,19 | -0,74% | 197,00 |
| 12.11.2025 | 18,27 | 18,45 | 18,27 | 18,33 | 0,33% | 186,00 |
| 11.11.2025 | 18,14 | 18,27 | 17,97 | 18,27 | 0,63% | 1.056,00 |
| 10.11.2025 | 18,14 | 18,15 | 17,97 | 18,15 | 1,88% | 91,00 |
| 07.11.2025 | 17,64 | 17,83 | 17,64 | 17,82 | -0,08% | 153,00 |
| 06.11.2025 | 18,19 | 18,19 | 17,83 | 17,83 | -2,41% | 77,00 |
| 05.11.2025 | 17,76 | 18,27 | 17,76 | 18,27 | 1,73% | 157,00 |
| 04.11.2025 | 17,79 | 18,12 | 17,79 | 17,96 | -0,33% | 235,00 |
| 03.11.2025 | 18,47 | 18,47 | 18,01 | 18,02 | -2,12% | 195,00 |
| 31.10.2025 | 18,72 | 18,72 | 18,40 | 18,41 | -0,97% | 30,00 |
| 30.10.2025 | 19,13 | 19,13 | 18,59 | 18,59 | -3,28% | 174,00 |
| 29.10.2025 | 19,50 | 19,52 | 18,83 | 19,22 | -6,43% | 3.021,00 |
| 28.10.2025 | 20,45 | 20,67 | 20,34 | 20,54 | 0,39% | 108,00 |
| 27.10.2025 | 20,39 | 20,50 | 20,39 | 20,46 | 0,05% | 685,00 |
| 24.10.2025 | 20,54 | 20,63 | 20,25 | 20,45 | -0,20% | 88,00 |
| 23.10.2025 | 19,85 | 20,49 | 19,85 | 20,49 | 3,85% | 55,00 |
| 22.10.2025 | 19,88 | 20,00 | 19,73 | 19,73 | -0,68% | 90,00 |
| 21.10.2025 | 20,14 | 20,14 | 19,87 | 19,87 | -1,61% | 170,00 |
| 20.10.2025 | 19,65 | 20,19 | 19,56 | 20,19 | 3,14% | 3.438,00 |