23,120€
1,05%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,04 | 23,26 | 22,87 | 23,14 | 1,14% | 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 |
| 09.04.2026 | 23,19 | 23,20 | 23,13 | 23,15 | -0,69% | 2.050,00 |
| 08.04.2026 | 22,72 | 23,31 | 22,62 | 23,31 | 9,54% | 1.609,00 |
| 07.04.2026 | 21,77 | 21,78 | 21,28 | 21,28 | 0,19% | 284,00 |
| 02.04.2026 | 21,28 | 21,28 | 21,24 | 21,24 | -3,01% | 51,00 |
| 01.04.2026 | 21,83 | 21,96 | 21,68 | 21,90 | 3,16% | 12.264,00 |
| 31.03.2026 | 20,44 | 21,23 | 20,44 | 21,23 | 4,02% | 33,00 |
| 30.03.2026 | 20,29 | 20,69 | 20,19 | 20,41 | 1,34% | 65,00 |
| 27.03.2026 | 21,03 | 21,03 | 20,14 | 20,14 | -3,31% | 409,00 |
| 26.03.2026 | 21,17 | 21,17 | 20,83 | 20,83 | -2,85% | 109,00 |
| 25.03.2026 | 21,18 | 21,44 | 21,09 | 21,44 | 4,59% | 558,00 |
| 24.03.2026 | 20,76 | 20,76 | 20,50 | 20,50 | -1,91% | 113,00 |
| 23.03.2026 | 19,70 | 20,90 | 19,44 | 20,90 | 4,66% | 2.165,00 |
| 20.03.2026 | 20,57 | 20,57 | 19,97 | 19,97 | -1,24% | 4.736,00 |
| 19.03.2026 | 21,81 | 21,88 | 20,22 | 20,22 | -7,29% | 1.861,00 |
| 18.03.2026 | 22,54 | 22,54 | 21,81 | 21,81 | -0,86% | 737,00 |
| 17.03.2026 | 22,18 | 22,48 | 22,00 | 22,00 | -1,26% | 1.544,00 |
| 16.03.2026 | 22,25 | 22,46 | 22,14 | 22,28 | 0,45% | 131,00 |
| 13.03.2026 | 23,01 | 23,01 | 22,18 | 22,18 | -4,81% | 1.659,00 |
| 12.03.2026 | 22,78 | 23,46 | 22,78 | 23,30 | 1,88% | 657,00 |
| 11.03.2026 | 23,06 | 23,06 | 22,84 | 22,87 | -2,56% | 262,00 |
| 10.03.2026 | 22,60 | 23,47 | 22,60 | 23,47 | 5,25% | 563,00 |
| 09.03.2026 | 22,04 | 22,61 | 21,95 | 22,30 | -1,98% | 51,00 |
| 06.03.2026 | 23,48 | 23,48 | 22,75 | 22,75 | -2,23% | 413,00 |
| 05.03.2026 | 23,66 | 23,76 | 23,02 | 23,27 | -2,84% | 190,00 |
| 04.03.2026 | 23,99 | 23,99 | 23,95 | 23,95 | -0,79% | 7,00 |
| 03.03.2026 | 24,64 | 24,64 | 24,00 | 24,14 | -2,97% | 1.478,00 |
| 02.03.2026 | 24,80 | 25,19 | 24,65 | 24,88 | -2,32% | 435,00 |
| 27.02.2026 | 25,44 | 25,62 | 25,29 | 25,47 | 1,03% | 1.195,00 |
| 26.02.2026 | 24,87 | 25,44 | 24,87 | 25,21 | 1,08% | 315,00 |
| 25.02.2026 | 25,13 | 25,33 | 24,94 | 24,94 | -0,80% | 1.352,00 |
| 24.02.2026 | 24,81 | 25,14 | 24,75 | 25,14 | 1,37% | 345,00 |
| 23.02.2026 | 24,33 | 24,80 | 24,31 | 24,80 | 2,73% | 664,00 |
| 20.02.2026 | 24,15 | 24,24 | 24,12 | 24,14 | 0,08% | 1.847,00 |
| 19.02.2026 | 24,22 | 24,22 | 24,12 | 24,12 | -0,70% | 366,00 |
| 18.02.2026 | 24,18 | 24,29 | 24,18 | 24,29 | 1,42% | 44,00 |
| 17.02.2026 | 24,30 | 24,30 | 23,77 | 23,95 | -1,52% | 351,00 |