19,873€
-0,04%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,88 | 19,99 | 19,78 | 19,78 | -0,53% | 29,00 |
| 05.06.2025 | 19,81 | 19,89 | 19,73 | 19,88 | 0,58% | 63,00 |
| 04.06.2025 | 19,57 | 19,78 | 19,50 | 19,77 | 1,65% | - |
| 03.06.2025 | 19,32 | 19,45 | 19,30 | 19,45 | -0,79% | 19,00 |
| 02.06.2025 | 19,78 | 19,78 | 19,53 | 19,60 | -0,94% | 67,00 |
| 30.05.2025 | 19,78 | 19,91 | 19,52 | 19,79 | 0,58% | 48,00 |
| 29.05.2025 | 19,74 | 19,87 | 19,49 | 19,67 | -0,18% | 9,00 |
| 28.05.2025 | 19,77 | 19,85 | 19,52 | 19,71 | -0,61% | 23,00 |
| 27.05.2025 | 19,89 | 19,92 | 19,69 | 19,83 | -0,13% | 15,00 |
| 26.05.2025 | 19,82 | 19,85 | 19,82 | 19,85 | 3,68% | 6,00 |
| 23.05.2025 | 19,70 | 19,75 | 19,15 | 19,15 | -3,36% | 41.961,00 |
| 22.05.2025 | 20,29 | 20,29 | 19,79 | 19,81 | -2,03% | 13,00 |
| 21.05.2025 | 20,31 | 20,42 | 20,13 | 20,22 | -0,93% | 305,00 |
| 20.05.2025 | 20,56 | 20,56 | 20,12 | 20,41 | -1,02% | 188,00 |
| 19.05.2025 | 20,28 | 20,62 | 20,16 | 20,62 | 1,68% | 310,00 |
| 16.05.2025 | 20,74 | 20,74 | 20,26 | 20,28 | -2,17% | 18,00 |
| 15.05.2025 | 20,53 | 20,73 | 20,38 | 20,73 | 0,78% | 3.452,00 |
| 14.05.2025 | 20,51 | 20,58 | 20,38 | 20,57 | -0,15% | 2.473,00 |
| 13.05.2025 | 20,40 | 20,61 | 20,40 | 20,60 | 1,03% | 20.991,00 |
| 12.05.2025 | 19,89 | 20,60 | 19,89 | 20,39 | 3,69% | 263,00 |
| 09.05.2025 | 19,48 | 19,86 | 19,29 | 19,67 | -0,03% | 63,00 |
| 08.05.2025 | 19,80 | 19,98 | 19,65 | 19,67 | -0,13% | 242,00 |
| 07.05.2025 | 19,80 | 19,80 | 19,58 | 19,70 | 0,72% | 352,00 |
| 06.05.2025 | 19,37 | 19,76 | 19,37 | 19,56 | -0,38% | 32,00 |
| 05.05.2025 | 19,73 | 19,73 | 19,40 | 19,63 | -0,76% | 729,00 |
| 02.05.2025 | 19,09 | 19,78 | 18,90 | 19,78 | 3,67% | 463,00 |
| 30.04.2025 | 18,88 | 19,08 | 18,76 | 19,08 | 1,19% | 36,00 |
| 29.04.2025 | 18,58 | 19,03 | 18,58 | 18,86 | 2,78% | 15,00 |
| 28.04.2025 | 18,61 | 18,63 | 18,35 | 18,35 | -1,79% | 10,00 |
| 25.04.2025 | 18,78 | 18,87 | 18,48 | 18,68 | 0,73% | 1.034,00 |
| 24.04.2025 | 18,34 | 18,62 | 18,28 | 18,55 | 0,93% | 59,00 |
| 23.04.2025 | 18,15 | 18,44 | 18,10 | 18,38 | 1,38% | 264,00 |
| 22.04.2025 | 17,31 | 18,13 | 17,16 | 18,13 | 3,48% | 237,00 |
| 17.04.2025 | 17,33 | 17,52 | 17,22 | 17,52 | 0,83% | 56,00 |
| 16.04.2025 | 16,94 | 17,53 | 16,94 | 17,37 | 1,82% | 439,00 |
| 15.04.2025 | 17,02 | 17,31 | 17,02 | 17,06 | 0,65% | 288,00 |
| 14.04.2025 | 16,98 | 17,23 | 16,95 | 16,95 | 0,41% | 173,00 |
| 11.04.2025 | 16,88 | 16,94 | 16,00 | 16,88 | 0,39% | 79,00 |
| 10.04.2025 | 17,26 | 17,27 | 16,60 | 16,82 | -2,78% | 168,00 |
| 09.04.2025 | 15,65 | 17,30 | 15,44 | 17,30 | 8,88% | 411,00 |
| 08.04.2025 | 16,70 | 16,70 | 15,75 | 15,89 | -0,87% | 358,00 |
| 07.04.2025 | 15,83 | 16,06 | 15,46 | 16,03 | -3,84% | 261,00 |
| 04.04.2025 | 17,71 | 17,71 | 16,37 | 16,67 | -6,38% | 340,00 |
| 03.04.2025 | 18,08 | 18,10 | 17,63 | 17,80 | -1,33% | 694,00 |
| 02.04.2025 | 18,75 | 18,75 | 18,00 | 18,04 | -2,67% | 343,00 |
| 01.04.2025 | 18,56 | 18,74 | 18,54 | 18,54 | -0,59% | 19,00 |
| 31.03.2025 | 18,96 | 18,96 | 18,46 | 18,65 | -2,28% | 13,00 |
| 28.03.2025 | 19,42 | 19,42 | 19,03 | 19,08 | -1,60% | 7,00 |
| 27.03.2025 | 19,29 | 19,39 | 19,29 | 19,39 | -0,03% | 8,00 |
| 26.03.2025 | 20,03 | 20,03 | 19,40 | 19,40 | -2,27% | 14,00 |
| 25.03.2025 | 19,57 | 20,02 | 19,50 | 19,85 | 1,30% | 23,00 |
| 24.03.2025 | 19,57 | 19,75 | 19,38 | 19,59 | 1,46% | 46,00 |
| 21.03.2025 | 19,58 | 19,60 | 19,27 | 19,31 | -1,87% | - |
| 20.03.2025 | 19,50 | 19,68 | 19,38 | 19,68 | -0,33% | 10,00 |
| 19.03.2025 | 19,60 | 19,74 | 19,60 | 19,74 | 1,10% | 15,00 |
| 18.03.2025 | 19,47 | 19,96 | 19,47 | 19,53 | -0,84% | 139,00 |
| 17.03.2025 | 19,26 | 19,69 | 19,26 | 19,69 | 1,81% | 11,00 |
| 14.03.2025 | 19,09 | 19,34 | 18,92 | 19,34 | 1,79% | 3.183,00 |
| 13.03.2025 | 19,26 | 19,48 | 19,00 | 19,00 | -1,61% | 1.782,00 |
| 12.03.2025 | 18,86 | 19,31 | 18,86 | 19,31 | 1,47% | 8,00 |
| 11.03.2025 | 19,74 | 19,74 | 18,66 | 19,03 | -1,93% | 584,00 |
| 10.03.2025 | 19,58 | 19,61 | 19,40 | 19,41 | 0,54% | 1.266,00 |
| 07.03.2025 | 18,90 | 19,30 | 18,84 | 19,30 | 0,52% | 372,00 |
| 06.03.2025 | 19,05 | 19,20 | 19,05 | 19,20 | 1,08% | 470,00 |
| 05.03.2025 | 18,44 | 19,05 | 18,44 | 19,00 | 5,53% | 3.497,00 |
| 04.03.2025 | 18,39 | 18,39 | 18,00 | 18,00 | -5,34% | 106,00 |
| 03.03.2025 | 18,95 | 19,02 | 18,83 | 19,02 | 1,22% | 58,00 |
| 28.02.2025 | 18,74 | 18,82 | 18,74 | 18,79 | -0,13% | 43,00 |
| 27.02.2025 | 19,45 | 19,45 | 18,81 | 18,81 | -3,56% | 819,00 |
| 26.02.2025 | 19,68 | 19,68 | 19,50 | 19,51 | 0,54% | 55,00 |
| 25.02.2025 | 19,32 | 19,40 | 19,30 | 19,40 | -0,67% | 29,00 |
| 24.02.2025 | 19,65 | 19,84 | 19,53 | 19,53 | -1,21% | 550,00 |
| 21.02.2025 | 19,54 | 19,82 | 19,54 | 19,77 | 0,46% | 2.274,00 |
| 20.02.2025 | 19,34 | 19,68 | 19,34 | 19,68 | 3,06% | 63,00 |
| 19.02.2025 | 19,64 | 19,64 | 19,10 | 19,10 | -1,85% | 123,00 |
| 18.02.2025 | 19,26 | 19,64 | 19,26 | 19,46 | 0,65% | 16,00 |
| 17.02.2025 | 19,32 | 19,33 | 19,21 | 19,33 | -0,05% | 8,00 |
| 14.02.2025 | 19,41 | 19,41 | 19,34 | 19,34 | -0,31% | 12,00 |
| 13.02.2025 | 19,13 | 19,40 | 18,96 | 19,40 | 1,86% | 101,00 |
| 12.02.2025 | 18,61 | 19,05 | 18,61 | 19,05 | 1,60% | 16,00 |
| 11.02.2025 | 18,54 | 18,75 | 18,54 | 18,75 | 0,32% | 5,00 |
| 10.02.2025 | 18,61 | 18,87 | 18,61 | 18,69 | 0,13% | 96,00 |
| 07.02.2025 | 18,70 | 18,87 | 18,66 | 18,66 | -0,90% | 40,00 |
| 06.02.2025 | 18,27 | 18,83 | 18,27 | 18,83 | 4,23% | 17,00 |
| 05.02.2025 | 18,15 | 18,15 | 18,05 | 18,07 | -1,93% | 3,00 |
| 04.02.2025 | 18,14 | 18,42 | 18,14 | 18,42 | 2,59% | 20,00 |
| 03.02.2025 | 18,09 | 18,10 | 17,96 | 17,96 | -3,13% | 6,00 |
| 31.01.2025 | 18,63 | 18,63 | 18,48 | 18,54 | -0,80% | 103,00 |
| 30.01.2025 | 18,90 | 19,50 | 18,61 | 18,69 | -1,99% | 3.069,00 |
| 29.01.2025 | 19,04 | 19,07 | 19,04 | 19,07 | 0,13% | 2,00 |
| 28.01.2025 | 18,92 | 19,04 | 18,79 | 19,04 | 2,92% | 133,00 |
| 27.01.2025 | 18,78 | 18,78 | 18,45 | 18,50 | -2,45% | 24,00 |
| 24.01.2025 | 18,84 | 19,00 | 18,76 | 18,97 | 1,04% | 760,00 |
| 23.01.2025 | 17,91 | 18,78 | 17,91 | 18,77 | 4,63% | 83,00 |
| 22.01.2025 | 17,78 | 17,95 | 17,78 | 17,94 | 0,96% | 213,00 |
| 21.01.2025 | 17,75 | 17,95 | 17,52 | 17,77 | 0,00% | 7,00 |
| 20.01.2025 | 17,63 | 17,77 | 17,58 | 17,77 | 1,34% | 20,00 |
| 17.01.2025 | 17,69 | 17,69 | 17,54 | 17,54 | -0,76% | 12,00 |
| 16.01.2025 | 17,06 | 17,67 | 17,06 | 17,67 | 4,84% | 63,00 |
| 15.01.2025 | 16,94 | 16,94 | 16,86 | 16,86 | -1,52% | 19,00 |