24,085€
-3,08%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 24,71 | 24,89 | 24,07 | 24,10 | -3,02% | 47,00 |
| 27.08.2026 | 24,58 | 24,85 | 24,58 | 24,85 | 1,06% | 604,00 |
| 26.08.2026 | 24,76 | 24,76 | 24,33 | 24,59 | -1,13% | 1.468,00 |
| 25.08.2026 | 24,15 | 24,87 | 24,15 | 24,87 | 3,07% | 1.078,00 |
| 24.08.2026 | 24,01 | 24,13 | 23,95 | 24,13 | 1,22% | 774,00 |
| 21.08.2026 | 23,31 | 23,84 | 23,31 | 23,84 | 3,16% | 384,00 |
| 20.08.2026 | 23,42 | 23,42 | 23,11 | 23,11 | 2,48% | 643,00 |
| 19.08.2026 | 22,52 | 22,55 | 22,52 | 22,55 | 0,04% | 345,00 |
| 18.08.2026 | 22,58 | 22,63 | 22,48 | 22,54 | -1,05% | 132,00 |
| 17.08.2026 | 22,65 | 22,78 | 22,64 | 22,78 | 1,02% | 184,00 |
| 14.08.2026 | 22,61 | 22,77 | 22,24 | 22,55 | -0,27% | - |
| 13.08.2026 | 23,21 | 23,24 | 22,54 | 22,61 | -1,87% | - |
| 12.08.2026 | 23,33 | 23,33 | 23,04 | 23,04 | -0,90% | 16,00 |
| 11.08.2026 | 23,28 | 23,45 | 23,14 | 23,25 | -0,26% | 240,00 |
| 10.08.2026 | 23,26 | 23,33 | 23,08 | 23,31 | 0,56% | 705,00 |
| 07.08.2026 | 23,04 | 23,18 | 23,04 | 23,18 | -0,09% | 3,00 |
| 06.08.2026 | 23,19 | 23,20 | 23,17 | 23,20 | -0,43% | 90,00 |
| 05.08.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,22% | 600,00 |
| 04.08.2026 | 22,81 | 23,02 | 22,81 | 23,02 | 3,41% | 24,00 |
| 03.08.2026 | 22,36 | 22,54 | 22,26 | 22,26 | -0,62% | 59,00 |
| 31.07.2026 | 22,35 | 22,43 | 22,20 | 22,40 | 1,63% | 43,00 |
| 30.07.2026 | 21,51 | 22,04 | 21,45 | 22,04 | 0,87% | 47,00 |
| 29.07.2026 | 21,74 | 21,85 | 21,74 | 21,85 | 0,00% | 251,00 |
| 28.07.2026 | 21,86 | 21,86 | 21,79 | 21,85 | -1,69% | 324,00 |
| 27.07.2026 | 22,65 | 22,76 | 22,16 | 22,23 | -1,13% | - |
| 24.07.2026 | 22,35 | 22,52 | 22,35 | 22,48 | 1,90% | 462,00 |
| 23.07.2026 | 22,24 | 22,24 | 22,06 | 22,06 | 0,96% | 175,00 |
| 22.07.2026 | 22,73 | 22,74 | 21,79 | 21,85 | 2,29% | 1.303,00 |
| 21.07.2026 | 21,31 | 21,36 | 21,31 | 21,36 | 1,71% | 13,00 |
| 20.07.2026 | 21,22 | 21,22 | 21,00 | 21,00 | -1,04% | 57,00 |
| 17.07.2026 | 22,48 | 22,48 | 21,01 | 21,22 | -6,89% | 1.110,00 |
| 16.07.2026 | 22,55 | 22,79 | 22,49 | 22,79 | -1,00% | 16,00 |
| 15.07.2026 | 22,90 | 23,21 | 22,80 | 23,02 | 0,39% | 535,00 |
| 14.07.2026 | 22,79 | 23,20 | 22,79 | 22,93 | -1,46% | 1.039,00 |
| 13.07.2026 | 23,27 | 23,27 | 23,27 | 23,27 | -1,15% | 140,00 |
| 10.07.2026 | 23,34 | 23,54 | 23,32 | 23,54 | 2,17% | 1.057,00 |
| 09.07.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 0,70% | 37,00 |
| 08.07.2026 | 23,06 | 23,07 | 22,87 | 22,88 | -2,68% | 102,00 |
| 07.07.2026 | 24,17 | 24,17 | 23,51 | 23,51 | -2,41% | 159,00 |
| 06.07.2026 | 23,97 | 24,09 | 23,97 | 24,09 | -0,21% | 1.094,00 |
| 03.07.2026 | 23,86 | 24,14 | 23,86 | 24,14 | 2,37% | 46,00 |
| 02.07.2026 | 23,09 | 23,82 | 23,09 | 23,58 | -0,42% | 469,00 |
| 01.07.2026 | 23,86 | 23,86 | 23,65 | 23,68 | -1,44% | 36,00 |
| 30.06.2026 | 23,51 | 24,19 | 23,49 | 24,03 | 3,07% | - |
| 29.06.2026 | 23,07 | 23,45 | 23,07 | 23,31 | 0,26% | 91,00 |
| 26.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,52% | 9,00 |
| 25.06.2026 | 23,50 | 23,61 | 23,50 | 23,61 | 0,64% | 91,00 |
| 24.06.2026 | 23,93 | 23,93 | 23,10 | 23,46 | -0,80% | 10,00 |
| 23.06.2026 | 24,11 | 24,11 | 23,65 | 23,65 | -6,82% | 436,00 |
| 22.06.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -0,08% | 2,00 |
| 19.06.2026 | 25,29 | 25,40 | 25,29 | 25,40 | 0,00% | 260,00 |
| 18.06.2026 | 24,98 | 25,40 | 24,98 | 25,40 | 1,11% | 52,00 |
| 17.06.2026 | 25,09 | 25,23 | 25,09 | 25,12 | 0,08% | 430,00 |
| 16.06.2026 | 25,02 | 25,10 | 25,02 | 25,10 | 0,16% | 8,00 |
| 15.06.2026 | 25,01 | 25,15 | 24,87 | 25,06 | 3,21% | 37,00 |
| 12.06.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 2,45% | 25,00 |
| 11.06.2026 | 23,90 | 23,92 | 23,68 | 23,70 | -0,42% | 67,00 |
| 10.06.2026 | 23,73 | 23,80 | 23,73 | 23,80 | -0,42% | 155,00 |
| 09.06.2026 | 24,92 | 24,92 | 23,90 | 23,90 | -3,98% | 56,00 |
| 08.06.2026 | 24,74 | 24,89 | 24,50 | 24,89 | 0,20% | 17,00 |
| 05.06.2026 | 25,11 | 25,34 | 24,84 | 24,84 | -2,66% | 226,00 |
| 04.06.2026 | 25,68 | 26,00 | 25,52 | 25,52 | 0,75% | 2.072,00 |
| 03.06.2026 | 25,46 | 25,59 | 25,33 | 25,33 | -0,84% | 54,00 |
| 02.06.2026 | 24,76 | 25,69 | 24,75 | 25,55 | 4,14% | - |
| 01.06.2026 | 25,55 | 25,55 | 24,53 | 24,53 | -3,80% | 63,00 |
| 29.05.2026 | 25,35 | 25,50 | 25,35 | 25,50 | 2,20% | 411,00 |
| 28.05.2026 | 25,10 | 25,21 | 24,95 | 24,95 | -1,42% | 51,00 |
| 27.05.2026 | 25,14 | 25,31 | 25,14 | 25,31 | 2,76% | 94,00 |
| 26.05.2026 | 24,72 | 24,72 | 24,63 | 24,63 | -0,53% | 211,00 |
| 25.05.2026 | 24,80 | 24,80 | 24,73 | 24,76 | 1,85% | 9,00 |
| 22.05.2026 | 24,31 | 24,31 | 24,31 | 24,31 | 1,38% | 2,00 |
| 21.05.2026 | 24,15 | 24,15 | 23,98 | 23,98 | 0,88% | 61,00 |
| 20.05.2026 | 23,63 | 23,78 | 23,63 | 23,77 | -0,50% | 2.000,00 |
| 19.05.2026 | 24,32 | 24,32 | 23,89 | 23,89 | -1,61% | 433,00 |
| 18.05.2026 | 24,58 | 24,58 | 24,28 | 24,28 | -2,29% | 241,00 |
| 15.05.2026 | 25,45 | 25,45 | 24,75 | 24,85 | -4,24% | 342,00 |
| 14.05.2026 | 25,61 | 25,95 | 25,61 | 25,95 | 4,30% | 96,00 |
| 13.05.2026 | 24,94 | 24,94 | 24,88 | 24,88 | 0,36% | 42,00 |
| 12.05.2026 | 25,02 | 25,07 | 24,79 | 24,79 | -2,32% | 12.746,00 |
| 11.05.2026 | 24,79 | 25,38 | 24,56 | 25,38 | 3,47% | 33,00 |
| 08.05.2026 | 24,53 | 24,53 | 24,53 | 24,53 | -2,70% | 410,00 |
| 07.05.2026 | 25,49 | 25,49 | 25,21 | 25,21 | -1,06% | 33,00 |
| 06.05.2026 | 24,82 | 25,55 | 24,82 | 25,48 | 3,62% | 501,00 |
| 05.05.2026 | 24,14 | 24,59 | 24,14 | 24,59 | 4,11% | 107,00 |
| 04.05.2026 | 24,54 | 24,54 | 23,62 | 23,62 | -3,59% | 883,00 |
| 30.04.2026 | 23,36 | 24,50 | 23,24 | 24,50 | 2,77% | 559,00 |
| 29.04.2026 | 22,35 | 24,14 | 22,20 | 23,84 | 8,02% | 37,00 |
| 28.04.2026 | 22,00 | 22,07 | 22,00 | 22,07 | -2,86% | 39,00 |
| 27.04.2026 | 23,23 | 23,23 | 22,72 | 22,72 | -2,07% | 54,00 |
| 24.04.2026 | 23,32 | 23,60 | 22,92 | 23,20 | 0,69% | - |
| 23.04.2026 | 23,03 | 23,56 | 23,03 | 23,04 | -1,92% | 3.514,00 |
| 22.04.2026 | 23,49 | 23,49 | 23,30 | 23,49 | 1,42% | 207,00 |
| 21.04.2026 | 23,36 | 23,49 | 23,16 | 23,16 | -0,86% | 192,00 |
| 20.04.2026 | 23,26 | 23,47 | 23,26 | 23,36 | -1,85% | 6,00 |
| 17.04.2026 | 22,80 | 23,80 | 22,80 | 23,80 | 4,43% | 390,00 |
| 16.04.2026 | 23,34 | 23,34 | 22,79 | 22,79 | -1,51% | 350,00 |
| 15.04.2026 | 23,45 | 23,45 | 23,14 | 23,14 | -1,62% | 252,00 |
| 14.04.2026 | 23,79 | 23,80 | 23,52 | 23,52 | -0,04% | 7,00 |
| 13.04.2026 | 23,39 | 23,53 | 23,18 | 23,53 | -0,55% | 178,00 |
| 10.04.2026 | 23,09 | 23,82 | 23,07 | 23,66 | 2,20% | 173,00 |