19,140€
1,43%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,95 | 19,21 | 18,84 | 19,14 | 1,40% | 61,00 |
| 14.10.2025 | 18,81 | 18,87 | 18,81 | 18,87 | -0,21% | 7,00 |
| 13.10.2025 | 19,10 | 19,10 | 18,91 | 18,91 | -1,05% | 13,00 |
| 10.10.2025 | 19,33 | 19,43 | 18,92 | 19,11 | -1,01% | 164,00 |
| 09.10.2025 | 19,60 | 19,60 | 19,18 | 19,31 | -1,73% | 68,00 |
| 08.10.2025 | 19,61 | 19,74 | 19,42 | 19,65 | 1,39% | 75,00 |
| 07.10.2025 | 19,16 | 19,59 | 19,16 | 19,38 | 1,02% | 232,00 |
| 06.10.2025 | 19,19 | 19,39 | 19,03 | 19,18 | 0,84% | 1.289,00 |
| 03.10.2025 | 18,56 | 19,02 | 18,56 | 19,02 | 3,17% | 45,00 |
| 02.10.2025 | 18,06 | 18,44 | 18,06 | 18,44 | 2,25% | 837,00 |
| 01.10.2025 | 18,03 | 18,08 | 17,89 | 18,03 | -0,14% | 40,00 |
| 30.09.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 2,76% | 2,00 |
| 29.09.2025 | 18,03 | 18,03 | 17,57 | 17,57 | -0,62% | 140,00 |
| 26.09.2025 | 17,95 | 17,95 | 17,65 | 17,68 | -0,87% | 834,00 |
| 25.09.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -1,03% | 8,00 |
| 24.09.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,18% | 13,00 |
| 23.09.2025 | 17,95 | 18,29 | 17,94 | 18,24 | 1,76% | 106,00 |
| 22.09.2025 | 18,13 | 18,30 | 17,92 | 17,92 | -2,48% | 70,00 |
| 19.09.2025 | 18,44 | 18,44 | 18,38 | 18,38 | -0,43% | 4,00 |
| 18.09.2025 | 18,26 | 18,48 | 18,26 | 18,46 | 0,16% | 24,00 |
| 17.09.2025 | 18,52 | 18,52 | 18,32 | 18,43 | 0,35% | 114,00 |
| 16.09.2025 | 18,79 | 18,79 | 18,33 | 18,36 | -1,29% | 150,00 |
| 15.09.2025 | 18,80 | 18,86 | 18,60 | 18,60 | -0,93% | 15,00 |
| 12.09.2025 | 18,67 | 18,84 | 18,58 | 18,78 | 2,39% | 35,00 |
| 11.09.2025 | 18,43 | 18,49 | 18,24 | 18,34 | -0,50% | - |
| 10.09.2025 | 18,61 | 18,70 | 18,42 | 18,43 | -0,90% | 24,00 |
| 09.09.2025 | 18,37 | 18,67 | 18,28 | 18,60 | 1,24% | 13,00 |
| 08.09.2025 | 18,29 | 18,45 | 18,23 | 18,37 | 0,25% | 714,00 |
| 05.09.2025 | 18,19 | 18,33 | 18,14 | 18,33 | 2,66% | 45,00 |
| 04.09.2025 | 17,88 | 17,88 | 17,85 | 17,85 | -0,70% | 14,00 |
| 03.09.2025 | 17,86 | 18,00 | 17,80 | 17,98 | 2,19% | 13,00 |
| 02.09.2025 | 18,10 | 18,10 | 17,59 | 17,59 | -3,30% | 22,00 |
| 01.09.2025 | 17,97 | 18,19 | 17,97 | 18,19 | 2,08% | 56,00 |
| 29.08.2025 | 18,05 | 18,05 | 17,82 | 17,82 | -1,33% | 59,00 |
| 28.08.2025 | 17,80 | 18,07 | 17,80 | 18,06 | 1,55% | 1.541,00 |
| 27.08.2025 | 17,86 | 17,86 | 17,79 | 17,79 | 0,82% | 1.404,00 |
| 26.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,90% | 1,00 |
| 25.08.2025 | 18,01 | 18,02 | 17,80 | 17,80 | -0,34% | 81,00 |
| 22.08.2025 | 17,63 | 17,86 | 17,63 | 17,86 | 1,10% | 52,00 |
| 21.08.2025 | 17,74 | 17,74 | 17,67 | 17,67 | 0,28% | 1.416,00 |
| 20.08.2025 | 17,50 | 17,62 | 17,50 | 17,62 | -0,11% | 77,00 |
| 19.08.2025 | 17,40 | 17,65 | 17,40 | 17,64 | 1,32% | 49,00 |
| 18.08.2025 | 17,50 | 17,50 | 17,25 | 17,41 | -0,40% | 652,00 |
| 15.08.2025 | 17,46 | 17,51 | 17,46 | 17,48 | 0,52% | 205,00 |
| 14.08.2025 | 17,29 | 17,41 | 17,26 | 17,39 | -0,40% | 965,00 |
| 13.08.2025 | 17,65 | 17,65 | 17,38 | 17,46 | 0,06% | 631,00 |
| 12.08.2025 | 17,41 | 17,61 | 17,41 | 17,45 | 0,52% | 30,00 |
| 11.08.2025 | 17,91 | 18,02 | 17,36 | 17,36 | -2,23% | 194,00 |
| 08.08.2025 | 17,64 | 17,75 | 17,55 | 17,75 | 1,14% | 317,00 |
| 07.08.2025 | 17,64 | 17,64 | 17,55 | 17,55 | -0,09% | 21,00 |
| 06.08.2025 | 17,62 | 17,63 | 17,57 | 17,57 | -0,51% | 283,00 |
| 05.08.2025 | 17,53 | 17,66 | 17,49 | 17,66 | 0,26% | 53,00 |
| 04.08.2025 | 17,59 | 17,63 | 17,50 | 17,61 | 0,43% | 211,00 |
| 01.08.2025 | 17,61 | 17,61 | 17,47 | 17,54 | -2,09% | 313,00 |
| 31.07.2025 | 18,19 | 18,19 | 17,91 | 17,91 | -1,27% | 13,00 |
| 30.07.2025 | 18,35 | 18,35 | 18,14 | 18,14 | -1,09% | 1.814,00 |
| 29.07.2025 | 18,38 | 18,63 | 18,16 | 18,34 | 0,19% | 74,00 |
| 28.07.2025 | 18,79 | 18,79 | 18,31 | 18,31 | -1,67% | 103,00 |
| 25.07.2025 | 18,44 | 18,62 | 18,42 | 18,62 | 0,38% | 5,00 |
| 24.07.2025 | 18,74 | 18,74 | 18,49 | 18,55 | -0,93% | 2.966,00 |
| 23.07.2025 | 18,39 | 18,72 | 18,39 | 18,72 | 1,99% | 228,00 |
| 22.07.2025 | 18,30 | 18,36 | 18,14 | 18,36 | 0,82% | 185,00 |
| 21.07.2025 | 17,86 | 18,39 | 17,69 | 18,21 | 1,96% | 208,00 |
| 18.07.2025 | 19,52 | 19,79 | 17,80 | 17,86 | -8,72% | 6.702,00 |
| 17.07.2025 | 19,51 | 19,62 | 19,33 | 19,56 | 0,64% | 192,00 |
| 16.07.2025 | 18,94 | 19,48 | 18,94 | 19,44 | 1,28% | 19,00 |
| 15.07.2025 | 18,79 | 19,24 | 18,79 | 19,19 | 2,32% | 184,00 |
| 14.07.2025 | 19,10 | 19,24 | 18,73 | 18,76 | -2,70% | 219,00 |
| 11.07.2025 | 19,61 | 19,61 | 19,28 | 19,28 | -2,01% | 8.035,00 |
| 10.07.2025 | 19,18 | 19,68 | 19,00 | 19,67 | 2,93% | 4.552,00 |
| 09.07.2025 | 19,09 | 19,26 | 19,09 | 19,11 | -0,08% | 1.586,00 |
| 08.07.2025 | 18,85 | 19,13 | 18,85 | 19,13 | 1,59% | 9,00 |
| 07.07.2025 | 18,63 | 19,03 | 18,63 | 18,83 | 0,29% | 33,00 |
| 04.07.2025 | 18,67 | 18,77 | 18,67 | 18,77 | 0,35% | 3,00 |
| 03.07.2025 | 18,76 | 18,94 | 18,71 | 18,71 | -0,21% | 135,00 |
| 02.07.2025 | 18,71 | 18,83 | 18,61 | 18,75 | 0,89% | 506,00 |
| 01.07.2025 | 18,33 | 18,62 | 18,32 | 18,58 | -1,69% | 35,00 |
| 30.06.2025 | 19,26 | 19,30 | 18,86 | 18,90 | -0,53% | 304,00 |
| 27.06.2025 | 18,99 | 19,00 | 18,98 | 19,00 | 2,10% | 302,00 |
| 26.06.2025 | 18,82 | 18,85 | 18,61 | 18,61 | -0,44% | 25,00 |
| 25.06.2025 | 18,72 | 18,82 | 18,58 | 18,69 | -0,57% | - |
| 24.06.2025 | 18,89 | 18,89 | 18,60 | 18,80 | 1,16% | 108,00 |
| 23.06.2025 | 18,88 | 18,88 | 18,34 | 18,59 | -1,01% | 43,00 |
| 20.06.2025 | 18,98 | 18,98 | 18,78 | 18,78 | -0,66% | 8,00 |
| 19.06.2025 | 18,93 | 18,99 | 18,88 | 18,90 | -0,71% | 8,00 |
| 18.06.2025 | 19,28 | 19,49 | 19,04 | 19,04 | -2,01% | 7,00 |
| 17.06.2025 | 19,54 | 19,55 | 19,43 | 19,43 | -1,04% | 88,00 |
| 16.06.2025 | 19,28 | 19,63 | 19,28 | 19,63 | 1,32% | 516,00 |
| 13.06.2025 | 19,08 | 19,38 | 19,08 | 19,38 | -0,56% | 14,00 |
| 12.06.2025 | 19,26 | 19,49 | 19,15 | 19,49 | 0,21% | 13.184,00 |
| 11.06.2025 | 19,70 | 19,85 | 19,41 | 19,45 | -1,37% | - |
| 10.06.2025 | 19,78 | 19,78 | 19,59 | 19,72 | 0,18% | 21,00 |
| 09.06.2025 | 19,77 | 19,97 | 19,68 | 19,68 | -0,48% | 45,00 |
| 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 |