18,430€
-0,38%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 18,48 | 18,59 | 18,29 | 18,42 | -0,46% | 79,00 |
| 13.05.2024 | 18,79 | 18,79 | 18,50 | 18,50 | -0,64% | 29,00 |
| 10.05.2024 | 18,50 | 18,67 | 18,50 | 18,62 | 0,78% | 273,00 |
| 09.05.2024 | 18,19 | 18,48 | 18,19 | 18,48 | 1,62% | 9,00 |
| 08.05.2024 | 18,26 | 18,26 | 18,18 | 18,18 | 0,50% | 16,00 |
| 07.05.2024 | 17,80 | 18,30 | 17,72 | 18,09 | 1,77% | 159,00 |
| 06.05.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,03% | 1,00 |
| 03.05.2024 | 17,65 | 17,77 | 17,65 | 17,77 | 0,65% | 6,00 |
| 02.05.2024 | 17,43 | 17,66 | 17,43 | 17,66 | 1,49% | 8,00 |
| 30.04.2024 | 17,75 | 17,75 | 17,30 | 17,40 | -1,16% | 2.263,00 |
| 29.04.2024 | 17,67 | 17,67 | 17,50 | 17,60 | 0,14% | 291,00 |
| 26.04.2024 | 17,65 | 17,65 | 17,48 | 17,58 | 1,62% | 82,00 |
| 25.04.2024 | 17,53 | 17,58 | 17,30 | 17,30 | -1,87% | 109,00 |
| 24.04.2024 | 17,74 | 18,02 | 17,63 | 17,63 | -0,90% | 799,00 |
| 23.04.2024 | 18,10 | 18,10 | 17,38 | 17,79 | -1,93% | 618,00 |
| 22.04.2024 | 18,30 | 18,31 | 17,73 | 18,14 | -0,66% | 97,00 |
| 19.04.2024 | 18,01 | 18,26 | 17,93 | 18,26 | -0,16% | 102,00 |
| 18.04.2024 | 18,18 | 18,53 | 18,18 | 18,29 | 1,22% | 12,00 |
| 17.04.2024 | 18,48 | 18,58 | 18,07 | 18,07 | -2,25% | 1.739,00 |
| 16.04.2024 | 18,24 | 18,48 | 18,07 | 18,48 | -0,51% | 753,00 |
| 15.04.2024 | 18,56 | 18,93 | 18,56 | 18,58 | 1,06% | 28,00 |
| 12.04.2024 | 18,73 | 18,77 | 18,38 | 18,38 | -1,58% | 276,00 |
| 11.04.2024 | 19,18 | 19,18 | 18,55 | 18,68 | -1,43% | 26,00 |
| 10.04.2024 | 19,10 | 19,19 | 18,95 | 18,95 | 0,19% | 90,00 |
| 09.04.2024 | 18,67 | 19,20 | 18,67 | 18,91 | 0,03% | 593,00 |
| 08.04.2024 | 18,66 | 19,08 | 18,46 | 18,91 | 1,48% | 370,00 |
| 05.04.2024 | 18,29 | 18,66 | 18,26 | 18,63 | 2,31% | 50,00 |
| 04.04.2024 | 17,87 | 18,55 | 17,87 | 18,21 | 0,94% | 3.740,00 |
| 03.04.2024 | 17,63 | 18,04 | 17,63 | 18,04 | 2,62% | 8,00 |
| 02.04.2024 | 17,27 | 17,91 | 17,26 | 17,58 | 0,31% | 124,00 |
| 28.03.2024 | 17,62 | 17,62 | 17,34 | 17,53 | -1,85% | 106,00 |
| 27.03.2024 | 17,68 | 17,86 | 17,68 | 17,86 | 0,69% | 8,00 |
| 26.03.2024 | 17,80 | 17,87 | 17,60 | 17,73 | -0,82% | - |
| 25.03.2024 | 18,20 | 18,20 | 17,88 | 17,88 | -1,05% | 1.001,00 |
| 22.03.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 0,64% | 100,00 |
| 21.03.2024 | 18,13 | 18,13 | 17,96 | 17,96 | 0,59% | 460,00 |
| 20.03.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 2,00% | 91,00 |
| 19.03.2024 | 17,32 | 17,50 | 17,32 | 17,50 | -2,89% | 580,00 |
| 18.03.2024 | 18,46 | 18,46 | 18,02 | 18,02 | -1,26% | 38,00 |
| 15.03.2024 | 18,12 | 18,35 | 18,12 | 18,25 | 0,41% | 1.401,00 |
| 14.03.2024 | 18,23 | 18,39 | 18,09 | 18,18 | -0,30% | - |
| 13.03.2024 | 17,90 | 18,26 | 17,70 | 18,23 | 1,79% | - |
| 12.03.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 1,98% | 200,00 |
| 11.03.2024 | 17,51 | 17,57 | 17,31 | 17,56 | 0,27% | - |
| 08.03.2024 | 17,43 | 17,78 | 17,33 | 17,52 | 1,07% | - |
| 07.03.2024 | 17,41 | 17,41 | 17,33 | 17,33 | -1,35% | 810,00 |
| 06.03.2024 | 17,02 | 17,61 | 16,97 | 17,57 | 4,01% | - |
| 05.03.2024 | 16,88 | 16,89 | 16,88 | 16,89 | -1,69% | 741,00 |
| 04.03.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,53% | 9,00 |
| 01.03.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 1,73% | 600,00 |
| 29.02.2024 | 17,06 | 17,21 | 16,67 | 16,80 | -1,29% | - |
| 28.02.2024 | 17,01 | 17,02 | 17,01 | 17,02 | -0,92% | 1.066,00 |
| 27.02.2024 | 17,20 | 17,40 | 17,14 | 17,18 | -0,39% | - |
| 26.02.2024 | 17,34 | 17,41 | 17,14 | 17,25 | -1,46% | - |
| 23.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,34% | 200,00 |
| 22.02.2024 | 17,46 | 17,56 | 17,46 | 17,56 | 0,54% | 360,00 |
| 21.02.2024 | 17,31 | 17,50 | 17,28 | 17,47 | 1,19% | - |
| 20.02.2024 | 17,34 | 17,37 | 17,14 | 17,26 | -0,62% | - |
| 19.02.2024 | 17,35 | 17,47 | 17,14 | 17,37 | -0,76% | - |
| 16.02.2024 | 17,00 | 17,50 | 16,92 | 17,50 | 3,43% | 2.580,00 |
| 15.02.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 1,96% | 1,00 |
| 14.02.2024 | 16,59 | 16,63 | 16,26 | 16,60 | 0,39% | - |
| 13.02.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 0,21% | 31,00 |
| 12.02.2024 | 16,33 | 16,60 | 16,32 | 16,50 | 1,26% | - |
| 09.02.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -0,55% | 100,00 |
| 08.02.2024 | 16,46 | 16,46 | 16,38 | 16,38 | 0,18% | 283,00 |
| 07.02.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,30% | 200,00 |
| 06.02.2024 | 16,18 | 16,57 | 16,01 | 16,57 | 1,75% | - |
| 05.02.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -2,19% | 265,00 |
| 02.02.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,09% | 13,00 |
| 01.02.2024 | 16,35 | 16,67 | 16,23 | 16,66 | 1,12% | - |
| 31.01.2024 | 16,25 | 16,48 | 16,25 | 16,48 | 2,33% | 1.795,00 |
| 30.01.2024 | 16,20 | 16,20 | 16,10 | 16,10 | 0,91% | 121,00 |
| 29.01.2024 | 16,07 | 16,07 | 15,96 | 15,96 | -1,79% | 740,00 |
| 26.01.2024 | 16,32 | 16,32 | 16,25 | 16,25 | -0,28% | 390,00 |
| 25.01.2024 | 16,51 | 16,55 | 16,08 | 16,29 | -0,31% | - |
| 24.01.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -2,88% | 100,00 |
| 23.01.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 0,81% | 20,00 |
| 22.01.2024 | 16,61 | 16,69 | 16,61 | 16,69 | 0,97% | 725,00 |
| 19.01.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -0,06% | 1,00 |
| 18.01.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 1,16% | 900,00 |
| 17.01.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,90% | 30,00 |
| 16.01.2024 | 16,74 | 17,06 | 16,60 | 16,67 | -2,61% | - |
| 15.01.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,35% | 1,00 |
| 12.01.2024 | 16,91 | 17,09 | 16,81 | 17,06 | 1,88% | - |
| 11.01.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,43% | 190,00 |
| 10.01.2024 | 16,83 | 16,91 | 16,67 | 16,81 | -0,30% | - |
| 09.01.2024 | 17,05 | 17,05 | 16,75 | 16,86 | -0,46% | - |
| 08.01.2024 | 17,02 | 17,02 | 16,94 | 16,94 | -1,80% | 290,00 |
| 05.01.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,38% | 220,00 |
| 04.01.2024 | 17,31 | 17,35 | 17,31 | 17,32 | -0,55% | 2.400,00 |
| 03.01.2024 | 17,23 | 17,41 | 17,23 | 17,41 | -3,28% | 2,00 |
| 02.01.2024 | 18,29 | 18,29 | 18,00 | 18,00 | -1,34% | 60,00 |
| 29.12.2023 | 18,27 | 18,37 | 18,15 | 18,25 | 0,22% | - |
| 28.12.2023 | 18,21 | 18,21 | 18,21 | 18,21 | -0,79% | 16,00 |
| 27.12.2023 | 18,35 | 18,35 | 18,35 | 18,35 | 1,19% | 945,00 |
| 22.12.2023 | 18,07 | 18,23 | 17,97 | 18,14 | 0,92% | - |
| 21.12.2023 | 17,97 | 17,97 | 17,97 | 17,97 | -1,51% | 1,00 |
| 20.12.2023 | 18,05 | 18,25 | 18,05 | 18,25 | 0,52% | 900,00 |
| 19.12.2023 | 18,50 | 18,50 | 18,15 | 18,15 | 0,33% | 890,00 |