18,720€
-1,81%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,04 | 19,69 | 18,47 | 18,72 | -1,82% | 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 |
| 14.01.2025 | 17,01 | 17,16 | 17,01 | 17,12 | 0,91% | 492,00 |
| 13.01.2025 | 16,53 | 16,96 | 16,53 | 16,96 | 0,59% | 105,00 |
| 10.01.2025 | 16,97 | 16,97 | 16,86 | 16,86 | -0,71% | 31,00 |
| 09.01.2025 | 16,73 | 16,99 | 16,71 | 16,98 | 3,13% | 14,00 |
| 08.01.2025 | 16,79 | 16,79 | 16,47 | 16,47 | -2,86% | 34,00 |
| 07.01.2025 | 17,19 | 17,19 | 16,83 | 16,95 | -1,02% | 106,00 |
| 06.01.2025 | 17,05 | 17,33 | 17,05 | 17,13 | 0,65% | 45,00 |
| 03.01.2025 | 17,16 | 17,16 | 17,02 | 17,02 | -0,38% | 8,00 |
| 02.01.2025 | 16,76 | 17,08 | 16,76 | 17,08 | 1,91% | 28,00 |
| 30.12.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,50% | 1,00 |
| 27.12.2024 | 16,70 | 16,85 | 16,68 | 16,85 | -0,50% | 162,00 |
| 23.12.2024 | 17,08 | 17,08 | 16,82 | 16,93 | -0,21% | 11,00 |
| 20.12.2024 | 17,13 | 17,13 | 16,73 | 16,97 | -2,05% | 8,00 |
| 19.12.2024 | 17,35 | 17,35 | 17,32 | 17,32 | -2,67% | 10,00 |
| 18.12.2024 | 17,63 | 17,80 | 17,63 | 17,80 | 0,25% | 120,00 |
| 17.12.2024 | 17,58 | 17,75 | 17,44 | 17,75 | 2,04% | 343,00 |
| 16.12.2024 | 17,32 | 17,48 | 17,32 | 17,40 | -1,92% | 352,00 |
| 13.12.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -1,44% | 1,00 |
| 12.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,58% | 1,00 |
| 11.12.2024 | 18,09 | 18,10 | 18,09 | 18,10 | 0,00% | 2,00 |
| 10.12.2024 | 18,28 | 18,28 | 18,08 | 18,10 | -0,55% | 3,00 |
| 09.12.2024 | 18,18 | 18,35 | 18,18 | 18,20 | 0,33% | 2.885,00 |
| 06.12.2024 | 18,02 | 18,15 | 17,85 | 18,14 | 1,43% | 135,00 |
| 05.12.2024 | 18,13 | 18,13 | 17,89 | 17,89 | -0,86% | 24,00 |
| 04.12.2024 | 18,17 | 18,36 | 18,04 | 18,04 | 2,15% | 627,00 |
| 03.12.2024 | 17,70 | 17,70 | 17,66 | 17,66 | -0,42% | 1.744,00 |
| 02.12.2024 | 17,17 | 17,74 | 17,17 | 17,74 | 3,44% | 199,00 |
| 29.11.2024 | 17,05 | 17,34 | 17,05 | 17,15 | -0,72% | 64,00 |
| 28.11.2024 | 17,14 | 17,27 | 17,14 | 17,27 | 2,01% | 692,00 |
| 27.11.2024 | 16,94 | 16,94 | 16,93 | 16,93 | 0,12% | 4,00 |
| 26.11.2024 | 16,78 | 16,91 | 16,78 | 16,91 | -0,82% | 3,00 |
| 25.11.2024 | 17,04 | 17,16 | 17,04 | 17,05 | 0,35% | 1.347,00 |
| 22.11.2024 | 16,99 | 16,99 | 16,75 | 16,99 | 0,03% | 1.173,00 |
| 21.11.2024 | 16,78 | 16,99 | 16,78 | 16,99 | 1,71% | 2.404,00 |
| 20.11.2024 | 17,09 | 17,09 | 16,70 | 16,70 | 0,24% | 33,00 |
| 19.11.2024 | 17,08 | 17,25 | 16,66 | 16,66 | -3,00% | 469,00 |
| 18.11.2024 | 17,21 | 17,21 | 17,00 | 17,18 | -0,15% | 374,00 |
| 15.11.2024 | 16,95 | 17,21 | 16,95 | 17,20 | -0,17% | 23,00 |
| 14.11.2024 | 17,15 | 17,23 | 16,98 | 17,23 | 0,00% | 237,00 |
| 13.11.2024 | 17,37 | 17,37 | 16,99 | 17,23 | -1,43% | 205,00 |
| 12.11.2024 | 17,94 | 17,97 | 17,48 | 17,48 | -3,77% | 8,00 |
| 11.11.2024 | 18,32 | 18,41 | 18,17 | 18,17 | -0,76% | 13,00 |
| 08.11.2024 | 18,60 | 18,60 | 18,28 | 18,31 | -2,58% | 5,00 |
| 07.11.2024 | 18,03 | 18,79 | 18,03 | 18,79 | 3,27% | 210,00 |
| 06.11.2024 | 18,41 | 18,43 | 18,18 | 18,20 | 0,52% | 39,00 |
| 05.11.2024 | 17,89 | 18,10 | 17,89 | 18,10 | 1,09% | 29,00 |
| 04.11.2024 | 18,15 | 18,15 | 17,73 | 17,91 | -0,06% | 7,00 |
| 01.11.2024 | 17,98 | 18,00 | 17,92 | 17,92 | -0,11% | 8,00 |
| 31.10.2024 | 18,10 | 18,10 | 17,94 | 17,94 | -1,94% | 4,00 |
| 30.10.2024 | 18,83 | 18,83 | 18,27 | 18,29 | -2,89% | 14,00 |
| 29.10.2024 | 19,02 | 19,02 | 18,81 | 18,84 | -0,76% | 17,00 |
| 28.10.2024 | 18,85 | 18,98 | 18,68 | 18,98 | 1,31% | 368,00 |
| 25.10.2024 | 18,28 | 18,77 | 18,28 | 18,74 | 2,18% | 164,00 |
| 24.10.2024 | 18,43 | 18,43 | 18,34 | 18,34 | 1,09% | 306,00 |
| 23.10.2024 | 18,27 | 18,31 | 18,02 | 18,14 | -1,08% | - |
| 22.10.2024 | 18,16 | 18,34 | 18,16 | 18,34 | -0,08% | 2,00 |
| 21.10.2024 | 18,51 | 18,51 | 18,35 | 18,35 | -0,97% | 48,00 |
| 18.10.2024 | 18,18 | 18,71 | 18,18 | 18,53 | 1,20% | 21,00 |
| 17.10.2024 | 18,32 | 18,32 | 18,31 | 18,31 | -1,40% | 109,00 |
| 16.10.2024 | 18,31 | 18,69 | 18,23 | 18,57 | 0,22% | 35,00 |
| 15.10.2024 | 18,91 | 18,91 | 18,33 | 18,53 | -2,06% | 740,00 |
| 14.10.2024 | 18,97 | 18,97 | 18,54 | 18,92 | 0,69% | 538,00 |
| 11.10.2024 | 18,71 | 18,98 | 18,71 | 18,79 | 0,94% | 7,00 |
| 10.10.2024 | 18,50 | 18,62 | 18,50 | 18,62 | -1,59% | 181,00 |
| 09.10.2024 | 18,80 | 18,92 | 18,73 | 18,92 | 1,48% | 1.032,00 |
| 08.10.2024 | 19,14 | 19,14 | 18,56 | 18,64 | -3,02% | 11,00 |
| 07.10.2024 | 19,17 | 19,22 | 18,81 | 19,22 | 0,10% | 956,00 |
| 04.10.2024 | 18,75 | 19,20 | 18,75 | 19,20 | 1,88% | 5,00 |
| 03.10.2024 | 19,27 | 19,27 | 18,85 | 18,85 | -1,87% | 3,00 |
| 02.10.2024 | 19,03 | 19,39 | 19,03 | 19,21 | 0,37% | 42,00 |
| 01.10.2024 | 19,32 | 19,39 | 19,14 | 19,14 | -1,92% | 267,00 |
| 30.09.2024 | 19,52 | 19,54 | 19,30 | 19,51 | 1,32% | 23,00 |
| 27.09.2024 | 19,04 | 19,45 | 19,04 | 19,26 | 1,53% | 454,00 |
| 26.09.2024 | 18,46 | 19,14 | 18,46 | 18,97 | 3,97% | 241,00 |
| 25.09.2024 | 18,16 | 18,24 | 18,08 | 18,24 | -0,44% | 11,00 |
| 24.09.2024 | 17,88 | 18,34 | 17,88 | 18,32 | 3,07% | 41,00 |
| 23.09.2024 | 17,32 | 17,78 | 17,32 | 17,78 | 3,74% | 614,00 |
| 20.09.2024 | 17,55 | 17,77 | 17,13 | 17,14 | -3,95% | 81,00 |
| 19.09.2024 | 17,27 | 17,84 | 17,27 | 17,84 | 4,48% | 39,00 |
| 18.09.2024 | 17,00 | 17,16 | 17,00 | 17,08 | -0,09% | 9,00 |
| 17.09.2024 | 17,10 | 17,27 | 17,07 | 17,09 | -0,67% | 116,00 |
| 16.09.2024 | 17,17 | 17,21 | 17,06 | 17,21 | 1,33% | 37,00 |
| 13.09.2024 | 16,85 | 17,19 | 16,69 | 16,98 | 1,74% | 389,00 |
| 12.09.2024 | 16,74 | 16,79 | 16,67 | 16,69 | 1,34% | 38,00 |
| 11.09.2024 | 16,95 | 16,95 | 16,42 | 16,47 | 1,23% | 47,00 |
| 10.09.2024 | 16,50 | 16,50 | 16,27 | 16,27 | -2,11% | 2,00 |
| 09.09.2024 | 16,48 | 16,62 | 16,39 | 16,62 | 0,76% | 196,00 |
| 06.09.2024 | 16,48 | 16,57 | 16,33 | 16,50 | 0,55% | 103,00 |