18,755€
0,48%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,73 | 18,80 | 18,43 | 18,72 | 0,29% | - |
| 24.04.2025 | 18,08 | 18,67 | 18,08 | 18,67 | 2,50% | 1,00 |
| 23.04.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 3,11% | - |
| 22.04.2025 | 17,23 | 17,66 | 17,23 | 17,66 | 2,02% | 330,00 |
| 17.04.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 0,29% | - |
| 16.04.2025 | 17,01 | 17,29 | 17,01 | 17,26 | 0,82% | 2.320,00 |
| 15.04.2025 | 16,95 | 17,39 | 16,95 | 17,12 | 1,00% | 2.615,00 |
| 14.04.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 3,10% | - |
| 11.04.2025 | 16,62 | 16,62 | 16,44 | 16,44 | -4,00% | 15,00 |
| 10.04.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 10,84% | - |
| 09.04.2025 | 15,45 | 15,87 | 15,45 | 15,45 | -0,96% | 74,00 |
| 08.04.2025 | 16,48 | 16,48 | 15,60 | 15,60 | -2,19% | 2,00 |
| 07.04.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -6,73% | 30,00 |
| 04.04.2025 | 17,44 | 17,44 | 17,10 | 17,10 | -3,77% | 501,00 |
| 03.04.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -2,36% | - |
| 02.04.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -1,67% | 76,00 |
| 01.04.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -0,70% | - |
| 31.03.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -2,59% | 50,00 |
| 28.03.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,60% | - |
| 27.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,65% | - |
| 26.03.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,28% | - |
| 25.03.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 0,49% | - |
| 24.03.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,08% | - |
| 21.03.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,05% | - |
| 20.03.2025 | 19,50 | 19,50 | 19,43 | 19,43 | -0,31% | 295,00 |
| 19.03.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 0,08% | - |
| 18.03.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 1,49% | - |
| 17.03.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 1,97% | - |
| 14.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -3,02% | - |
| 13.03.2025 | 18,98 | 19,40 | 18,98 | 19,40 | 2,56% | 600,00 |
| 12.03.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -3,47% | - |
| 11.03.2025 | 19,56 | 19,60 | 19,56 | 19,60 | 0,23% | 2.000,00 |
| 10.03.2025 | 19,42 | 19,55 | 19,42 | 19,55 | 3,88% | 100,00 |
| 07.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,57% | - |
| 06.03.2025 | 19,08 | 19,12 | 19,08 | 19,12 | 4,62% | 25,00 |
| 05.03.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -2,32% | - |
| 04.03.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,61% | - |
| 03.03.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 2,00% | - |
| 28.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -3,38% | - |
| 27.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,85% | - |
| 26.02.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,30% | - |
| 25.02.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -2,29% | - |
| 24.02.2025 | 19,62 | 19,66 | 19,62 | 19,66 | -0,23% | 200,00 |
| 21.02.2025 | 19,52 | 19,80 | 19,52 | 19,71 | 2,31% | 90,00 |
| 20.02.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,18% | - |
| 19.02.2025 | 19,46 | 19,57 | 19,30 | 19,30 | 0,29% | 160,00 |
| 18.02.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,34% | - |
| 17.02.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -1,11% | - |
| 14.02.2025 | 19,20 | 19,39 | 19,20 | 19,39 | 0,78% | 1.000,00 |
| 13.02.2025 | 18,98 | 19,24 | 18,98 | 19,24 | 3,66% | 300,00 |
| 12.02.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,30% | - |
| 11.02.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,65% | - |
| 10.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,02% | - |
| 07.02.2025 | 18,73 | 18,73 | 18,69 | 18,69 | 2,83% | 20,00 |
| 06.02.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,06% | - |
| 05.02.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,53% | - |
| 04.02.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 0,75% | - |
| 03.02.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -3,08% | - |
| 31.01.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -1,41% | - |
| 30.01.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -1,65% | - |
| 29.01.2025 | 18,92 | 19,10 | 18,92 | 19,10 | 2,55% | 500,00 |
| 28.01.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,11% | - |
| 27.01.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -0,91% | - |
| 24.01.2025 | 18,58 | 18,78 | 18,58 | 18,78 | 6,19% | 490,00 |
| 23.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,31% | - |
| 22.01.2025 | 17,70 | 17,92 | 17,70 | 17,92 | 2,11% | 175,00 |
| 21.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,11% | - |
| 20.01.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,63% | - |
| 17.01.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 2,41% | - |
| 16.01.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 1,43% | - |
| 15.01.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 0,12% | - |
| 14.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,21% | - |
| 13.01.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -1,40% | - |
| 10.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,03% | - |
| 09.01.2025 | 16,43 | 16,79 | 16,43 | 16,79 | 0,12% | 715,00 |
| 08.01.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -1,61% | - |
| 07.01.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 1,19% | - |
| 06.01.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -0,74% | - |
| 03.01.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 1,71% | - |
| 02.01.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,00% | - |
| 30.12.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 0,48% | - |
| 27.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,72% | - |
| 23.12.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -0,59% | - |
| 20.12.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -2,05% | - |
| 19.12.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -1,59% | - |
| 18.12.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -1,48% | - |
| 17.12.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 3,41% | - |
| 16.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,90% | - |
| 13.12.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -1,43% | - |
| 12.12.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,08% | - |
| 11.12.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -1,00% | - |
| 10.12.2024 | 18,08 | 18,14 | 18,01 | 18,09 | 0,75% | 470,00 |
| 09.12.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,50% | - |
| 06.12.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,67% | - |
| 05.12.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -1,94% | - |
| 04.12.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 2,92% | - |
| 03.12.2024 | 17,52 | 17,82 | 17,52 | 17,82 | 4,79% | 200,00 |
| 02.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,35% | - |
| 29.11.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,52% | - |
| 28.11.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 1,99% | - |