211,279SEK
2,07%
Echtzeit-Aktienkurs EPIROC AB A
Bid:
Ask:
Aktienkurse zur EPIROC AB A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 209,20 | 211,80 | 208,10 | 211,60 | 2,22% | 1.414.997,00 |
| 14.10.2025 | 206,50 | 208,00 | 205,20 | 207,00 | -0,86% | 886.483,00 |
| 13.10.2025 | 209,70 | 211,40 | 207,00 | 208,80 | -0,85% | 790.087,00 |
| 10.10.2025 | 211,90 | 214,30 | 210,50 | 210,60 | -0,57% | 873.157,00 |
| 09.10.2025 | 215,00 | 215,80 | 211,20 | 211,80 | -1,35% | 1.266.687,00 |
| 08.10.2025 | 213,80 | 217,30 | 212,70 | 214,70 | 0,42% | 2.062.269,00 |
| 07.10.2025 | 212,00 | 214,20 | 210,50 | 213,80 | 0,99% | 2.618.854,00 |
| 06.10.2025 | 209,80 | 213,30 | 208,70 | 211,70 | 1,78% | 3.064.097,00 |
| 03.10.2025 | 203,30 | 208,00 | 203,20 | 208,00 | 2,77% | 1.680.371,00 |
| 02.10.2025 | 199,50 | 204,10 | 199,50 | 202,40 | 1,96% | 2.204.386,00 |
| 01.10.2025 | 197,60 | 199,45 | 196,60 | 198,50 | 0,05% | 1.654.284,00 |
| 30.09.2025 | 194,55 | 198,40 | 194,45 | 198,40 | 1,51% | 2.112.637,00 |
| 29.09.2025 | 198,15 | 198,15 | 193,50 | 195,45 | -0,79% | 1.374.862,00 |
| 26.09.2025 | 197,10 | 198,05 | 194,50 | 197,00 | 0,31% | 1.751.985,00 |
| 25.09.2025 | 199,00 | 199,65 | 196,00 | 196,40 | -1,21% | 2.191.258,00 |
| 24.09.2025 | 199,75 | 200,00 | 196,70 | 198,80 | -1,05% | 1.666.321,00 |
| 23.09.2025 | 199,40 | 201,70 | 198,40 | 200,90 | 1,06% | 1.448.771,00 |
| 22.09.2025 | 201,00 | 201,60 | 197,80 | 198,80 | -1,34% | 725.138,00 |
| 19.09.2025 | 203,40 | 203,80 | 201,50 | 201,50 | -0,69% | 2.464.766,00 |
| 18.09.2025 | 202,30 | 204,20 | 201,40 | 202,90 | 1,10% | 742.056,00 |
| 17.09.2025 | 201,70 | 202,10 | 200,10 | 200,70 | -0,20% | 1.073.048,00 |
| 16.09.2025 | 204,30 | 204,90 | 200,40 | 201,10 | -1,37% | 1.057.152,00 |
| 15.09.2025 | 204,90 | 207,50 | 202,00 | 203,90 | -0,05% | 1.304.546,00 |
| 12.09.2025 | 202,00 | 206,20 | 202,00 | 204,00 | 1,24% | 800.483,00 |
| 11.09.2025 | 202,20 | 202,30 | 199,60 | 201,50 | -0,10% | 1.786.459,00 |
| 10.09.2025 | 205,10 | 205,10 | 201,70 | 201,70 | -1,18% | 1.331.905,00 |
| 09.09.2025 | 203,10 | 204,90 | 202,40 | 204,10 | 0,84% | 1.577.894,00 |
| 08.09.2025 | 201,40 | 202,90 | 200,80 | 202,40 | 1,00% | 2.011.332,00 |
| 05.09.2025 | 198,45 | 201,50 | 198,10 | 200,40 | 1,47% | 858.079,00 |
| 04.09.2025 | 196,90 | 198,25 | 196,20 | 197,50 | 0,33% | 774.924,00 |
| 03.09.2025 | 195,20 | 198,15 | 194,70 | 196,85 | 1,29% | 905.232,00 |
| 02.09.2025 | 198,70 | 199,05 | 193,85 | 194,35 | -2,24% | 1.434.996,00 |
| 01.09.2025 | 197,50 | 199,05 | 197,15 | 198,80 | 0,61% | 445.104,00 |
| 29.08.2025 | 199,35 | 199,90 | 197,55 | 197,60 | -1,13% | 823.100,00 |
| 28.08.2025 | 198,65 | 200,40 | 198,20 | 199,85 | 0,81% | 816.139,00 |
| 27.08.2025 | 197,95 | 198,75 | 196,70 | 198,25 | 0,30% | 869.182,00 |
| 26.08.2025 | 197,00 | 199,10 | 196,45 | 197,65 | -0,13% | 1.860.009,00 |
| 25.08.2025 | 200,30 | 201,30 | 197,55 | 197,90 | -1,20% | 802.384,00 |
| 22.08.2025 | 195,90 | 201,20 | 195,80 | 200,30 | 1,96% | 926.600,00 |
| 21.08.2025 | 196,20 | 198,30 | 195,55 | 196,45 | 0,23% | 909.869,00 |
| 20.08.2025 | 196,10 | 197,25 | 195,15 | 196,00 | -0,46% | 1.248.252,00 |
| 19.08.2025 | 193,70 | 197,45 | 193,70 | 196,90 | 2,02% | 1.482.849,00 |
| 18.08.2025 | 194,20 | 194,65 | 192,40 | 193,00 | -0,82% | 475.160,00 |
| 15.08.2025 | 195,20 | 196,05 | 194,00 | 194,60 | 0,52% | 1.223.734,00 |
| 14.08.2025 | 193,00 | 195,05 | 192,50 | 193,60 | -0,59% | 1.272.036,00 |
| 13.08.2025 | 196,20 | 196,45 | 194,60 | 194,75 | -0,31% | 889.453,00 |
| 12.08.2025 | 195,85 | 196,45 | 194,30 | 195,35 | 0,26% | 686.787,00 |
| 11.08.2025 | 197,80 | 197,80 | 194,85 | 194,85 | -1,34% | 594.324,00 |
| 08.08.2025 | 197,35 | 197,50 | 195,70 | 197,50 | 0,30% | 909.013,00 |
| 07.08.2025 | 196,10 | 198,60 | 195,95 | 196,90 | 0,54% | 1.724.580,00 |
| 06.08.2025 | 197,30 | 197,70 | 195,00 | 195,85 | -0,36% | 843.714,00 |
| 05.08.2025 | 196,75 | 197,10 | 195,50 | 196,55 | 0,20% | 1.001.323,00 |
| 04.08.2025 | 197,40 | 197,40 | 195,50 | 196,15 | 0,00% | 680.902,00 |
| 01.08.2025 | 197,35 | 197,45 | 194,50 | 196,15 | -1,70% | 1.014.342,00 |
| 31.07.2025 | 203,20 | 203,70 | 199,35 | 199,55 | -1,94% | 1.147.955,00 |
| 30.07.2025 | 204,10 | 205,50 | 202,90 | 203,50 | -0,49% | 788.605,00 |
| 29.07.2025 | 205,30 | 208,00 | 202,30 | 204,50 | -0,24% | 354.606,00 |
| 28.07.2025 | 210,10 | 210,10 | 203,70 | 205,00 | -0,77% | 700.464,00 |
| 25.07.2025 | 206,00 | 206,90 | 204,80 | 206,60 | 0,00% | 695.999,00 |
| 24.07.2025 | 207,50 | 209,10 | 206,20 | 206,60 | 0,34% | 810.806,00 |
| 23.07.2025 | 206,90 | 207,20 | 204,70 | 205,90 | 0,78% | 1.215.596,00 |
| 22.07.2025 | 205,20 | 206,60 | 204,30 | 204,30 | -0,34% | 909.080,00 |
| 21.07.2025 | 201,50 | 206,40 | 201,50 | 205,00 | 2,24% | 898.972,00 |
| 18.07.2025 | 220,90 | 223,40 | 200,30 | 200,50 | -9,19% | 3.642.959,00 |
| 17.07.2025 | 220,70 | 222,40 | 219,50 | 220,80 | 1,42% | 1.041.801,00 |
| 16.07.2025 | 214,50 | 220,80 | 213,50 | 217,70 | 1,07% | 1.137.613,00 |
| 15.07.2025 | 213,60 | 217,10 | 213,50 | 215,40 | 1,22% | 627.908,00 |
| 14.07.2025 | 215,10 | 215,10 | 211,80 | 212,80 | -1,48% | 548.648,00 |
| 11.07.2025 | 216,90 | 218,70 | 215,20 | 216,00 | -0,87% | 538.292,00 |
| 10.07.2025 | 213,20 | 218,20 | 212,60 | 217,90 | 2,64% | 491.525,00 |
| 09.07.2025 | 212,50 | 215,10 | 211,70 | 212,30 | 0,14% | 644.190,00 |
| 08.07.2025 | 212,00 | 212,60 | 210,60 | 212,00 | 0,38% | 813.829,00 |
| 07.07.2025 | 210,50 | 211,70 | 208,80 | 211,20 | 0,28% | 502.085,00 |
| 04.07.2025 | 210,20 | 211,90 | 209,50 | 210,60 | -0,52% | 390.566,00 |
| 03.07.2025 | 212,20 | 213,30 | 211,20 | 211,70 | -0,09% | 655.656,00 |
| 02.07.2025 | 208,40 | 212,30 | 207,50 | 211,90 | 2,42% | 866.111,00 |
| 01.07.2025 | 205,30 | 207,30 | 204,30 | 206,90 | 0,73% | 1.018.474,00 |
| 30.06.2025 | 213,40 | 213,80 | 205,40 | 205,40 | -3,30% | 4.125.472,00 |
| 27.06.2025 | 209,40 | 212,40 | 209,30 | 212,40 | 2,31% | 577.557,00 |
| 26.06.2025 | 206,70 | 209,00 | 205,80 | 207,60 | 0,48% | 545.118,00 |
| 25.06.2025 | 207,50 | 207,90 | 205,40 | 206,60 | 0,00% | 479.985,00 |
| 24.06.2025 | 210,00 | 212,30 | 206,10 | 206,60 | 0,73% | 1.135.632,00 |
| 23.06.2025 | 207,70 | 209,30 | 204,30 | 205,10 | -1,30% | 923.123,00 |
| 19.06.2025 | 208,40 | 210,40 | 207,80 | 207,80 | -1,33% | 1.461.487,00 |
| 18.06.2025 | 213,10 | 214,10 | 209,30 | 210,60 | -1,03% | 548.074,00 |
| 17.06.2025 | 213,00 | 215,10 | 211,70 | 212,80 | -0,84% | 797.979,00 |
| 16.06.2025 | 212,00 | 215,10 | 211,60 | 214,60 | 1,32% | 703.628,00 |
| 13.06.2025 | 208,40 | 212,80 | 208,30 | 211,80 | -0,24% | 906.616,00 |
| 12.06.2025 | 212,70 | 212,90 | 210,10 | 212,30 | -0,84% | 865.696,00 |
| 11.06.2025 | 217,30 | 217,70 | 213,70 | 214,10 | -1,20% | 934.516,00 |
| 10.06.2025 | 215,90 | 216,70 | 214,20 | 216,70 | 0,37% | 544.704,00 |
| 09.06.2025 | 216,20 | 218,70 | 215,40 | 215,90 | -0,64% | 507.657,00 |
| 05.06.2025 | 216,30 | 218,50 | 215,00 | 217,30 | 0,46% | 590.999,00 |
| 04.06.2025 | 214,00 | 216,40 | 213,40 | 216,30 | 1,55% | 585.339,00 |
| 03.06.2025 | 212,90 | 213,30 | 210,20 | 213,00 | 0,24% | 625.775,00 |
| 02.06.2025 | 212,70 | 213,90 | 210,20 | 212,50 | -0,93% | 1.123.731,00 |
| 30.05.2025 | 213,40 | 216,80 | 210,80 | 214,50 | 0,05% | 3.183.923,00 |
| 28.05.2025 | 214,20 | 216,00 | 213,50 | 214,40 | -0,37% | 531.693,00 |
| 27.05.2025 | 214,90 | 216,80 | 214,00 | 215,20 | 0,05% | 593.025,00 |
| 26.05.2025 | 213,50 | 216,00 | 212,80 | 215,10 | 2,19% | 423.971,00 |