234,283SEK
-1,52%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 235,72 | 235,72 | 229,60 | 234,96 | -1,24% | - |
| 01.04.2026 | 238,00 | 239,60 | 235,20 | 237,90 | 3,84% | 1.745.265,00 |
| 31.03.2026 | 224,40 | 229,90 | 223,40 | 229,10 | 2,92% | 2.320.704,00 |
| 30.03.2026 | 223,40 | 227,20 | 222,30 | 222,60 | -0,31% | 2.149.233,00 |
| 27.03.2026 | 226,80 | 227,30 | 221,80 | 223,30 | -1,50% | 1.748.706,00 |
| 26.03.2026 | 228,40 | 228,90 | 225,10 | 226,70 | -1,18% | 1.090.151,00 |
| 25.03.2026 | 228,20 | 230,50 | 227,20 | 229,40 | 2,23% | 1.393.370,00 |
| 24.03.2026 | 223,50 | 224,40 | 217,90 | 224,40 | 0,40% | 1.632.827,00 |
| 23.03.2026 | 212,50 | 227,20 | 210,10 | 223,50 | 2,48% | 1.713.296,00 |
| 20.03.2026 | 222,60 | 224,00 | 216,10 | 218,10 | -0,68% | 4.195.956,00 |
| 19.03.2026 | 231,80 | 231,80 | 219,60 | 219,60 | -7,30% | 2.449.934,00 |
| 18.03.2026 | 239,00 | 242,00 | 234,90 | 236,90 | 0,08% | 1.645.346,00 |
| 17.03.2026 | 237,40 | 241,20 | 236,60 | 236,70 | -0,67% | 964.520,00 |
| 16.03.2026 | 239,80 | 242,00 | 237,30 | 238,30 | -0,38% | 1.537.303,00 |
| 13.03.2026 | 246,40 | 246,40 | 238,50 | 239,20 | -4,01% | 1.575.901,00 |
| 12.03.2026 | 246,70 | 251,60 | 244,00 | 249,20 | 2,13% | 1.835.138,00 |
| 11.03.2026 | 246,50 | 246,90 | 242,80 | 244,00 | -1,53% | 1.599.976,00 |
| 10.03.2026 | 245,10 | 249,60 | 243,60 | 247,80 | 4,78% | 1.690.100,00 |
| 09.03.2026 | 237,40 | 238,40 | 234,00 | 236,50 | -3,31% | 2.131.298,00 |
| 06.03.2026 | 250,20 | 251,60 | 239,40 | 244,60 | -1,61% | 2.678.798,00 |
| 05.03.2026 | 253,70 | 257,10 | 247,20 | 248,60 | -2,39% | 2.101.098,00 |
| 04.03.2026 | 258,70 | 259,30 | 253,60 | 254,70 | -1,55% | 3.515.294,00 |
| 03.03.2026 | 264,00 | 264,40 | 256,10 | 258,70 | -3,18% | 1.598.484,00 |
| 02.03.2026 | 267,10 | 269,60 | 264,30 | 267,20 | -1,73% | 1.257.047,00 |
| 27.02.2026 | 270,50 | 274,50 | 269,80 | 271,90 | 1,30% | 3.450.386,00 |
| 26.02.2026 | 266,80 | 271,90 | 265,60 | 268,40 | 0,56% | 1.856.659,00 |
| 25.02.2026 | 266,70 | 270,60 | 266,20 | 266,90 | 0,07% | 2.045.168,00 |
| 24.02.2026 | 265,00 | 268,00 | 264,50 | 266,70 | 0,87% | 1.432.278,00 |
| 23.02.2026 | 259,20 | 264,60 | 258,60 | 264,40 | 2,01% | 1.908.506,00 |
| 20.02.2026 | 258,70 | 260,90 | 256,90 | 259,20 | 0,19% | 1.569.028,00 |
| 19.02.2026 | 257,90 | 258,80 | 256,90 | 258,70 | -0,04% | 1.139.293,00 |
| 18.02.2026 | 255,80 | 259,30 | 255,20 | 258,80 | 1,17% | 2.035.209,00 |
| 17.02.2026 | 258,40 | 258,60 | 251,00 | 255,80 | -1,16% | 1.586.613,00 |
| 16.02.2026 | 260,10 | 260,90 | 258,20 | 258,80 | -0,50% | 1.083.580,00 |
| 13.02.2026 | 260,00 | 260,60 | 254,60 | 260,10 | -0,23% | 1.774.805,00 |
| 12.02.2026 | 266,80 | 267,00 | 260,30 | 260,70 | -2,03% | 2.181.957,00 |
| 11.02.2026 | 265,50 | 269,80 | 263,20 | 266,10 | 0,34% | 1.873.818,00 |
| 10.02.2026 | 272,70 | 272,70 | 264,70 | 265,20 | -1,45% | 1.785.974,00 |
| 09.02.2026 | 269,70 | 270,30 | 266,80 | 269,10 | 0,00% | 1.304.315,00 |
| 06.02.2026 | 266,30 | 269,10 | 264,20 | 269,10 | 1,36% | 2.080.779,00 |
| 05.02.2026 | 265,20 | 266,20 | 262,20 | 265,50 | 0,11% | 2.167.527,00 |
| 04.02.2026 | 263,40 | 270,60 | 263,10 | 265,20 | 1,30% | 2.995.251,00 |
| 03.02.2026 | 255,80 | 262,30 | 254,50 | 261,80 | 3,48% | 2.241.395,00 |
| 02.02.2026 | 245,60 | 253,20 | 242,10 | 253,00 | 1,32% | 1.708.953,00 |
| 30.01.2026 | 252,50 | 254,00 | 249,40 | 249,70 | -2,04% | 1.792.946,00 |
| 29.01.2026 | 252,20 | 260,20 | 251,20 | 254,90 | 1,47% | 2.874.587,00 |
| 28.01.2026 | 253,50 | 254,50 | 249,20 | 251,20 | -0,48% | 1.775.747,00 |
| 27.01.2026 | 248,30 | 252,90 | 243,50 | 252,40 | 3,15% | 4.213.780,00 |
| 26.01.2026 | 228,20 | 245,10 | 221,60 | 244,70 | 7,51% | 4.194.896,00 |
| 23.01.2026 | 225,10 | 228,00 | 224,30 | 227,60 | 1,11% | 2.305.486,00 |
| 22.01.2026 | 231,60 | 231,80 | 225,10 | 225,10 | -2,30% | 3.345.451,00 |
| 21.01.2026 | 227,50 | 230,50 | 226,30 | 230,40 | 1,27% | 1.212.084,00 |
| 20.01.2026 | 224,40 | 228,30 | 224,20 | 227,50 | 0,84% | 1.266.378,00 |
| 19.01.2026 | 224,70 | 226,70 | 223,20 | 225,60 | -1,36% | 1.047.347,00 |
| 16.01.2026 | 229,20 | 230,20 | 228,10 | 228,70 | 0,00% | 1.068.566,00 |
| 15.01.2026 | 225,40 | 228,90 | 225,40 | 228,70 | 1,33% | 1.304.940,00 |
| 14.01.2026 | 222,80 | 225,80 | 222,80 | 225,70 | 1,71% | 1.448.146,00 |
| 13.01.2026 | 224,90 | 225,20 | 220,40 | 221,90 | -1,16% | 1.953.968,00 |
| 12.01.2026 | 222,60 | 224,70 | 222,10 | 224,50 | 1,04% | 1.612.900,00 |
| 09.01.2026 | 219,10 | 222,40 | 217,80 | 222,20 | 1,51% | 1.695.912,00 |
| 08.01.2026 | 220,30 | 220,40 | 217,30 | 218,90 | -1,04% | 1.195.533,00 |
| 07.01.2026 | 217,10 | 222,60 | 215,40 | 221,20 | 3,36% | 1.593.716,00 |
| 05.01.2026 | 211,10 | 215,70 | 211,10 | 214,00 | 1,81% | 956.758,00 |
| 02.01.2026 | 209,70 | 211,40 | 208,40 | 210,20 | 0,14% | 888.542,00 |
| 30.12.2025 | 206,20 | 210,70 | 205,80 | 209,90 | 1,79% | 1.691.858,00 |
| 29.12.2025 | 206,30 | 207,00 | 204,80 | 206,20 | 0,24% | 1.000.303,00 |
| 23.12.2025 | 207,30 | 207,50 | 205,00 | 205,70 | -0,63% | 901.105,00 |
| 22.12.2025 | 206,80 | 207,70 | 205,60 | 207,00 | 0,15% | 1.070.908,00 |
| 19.12.2025 | 207,70 | 208,60 | 206,50 | 206,70 | -0,72% | 2.926.875,00 |
| 18.12.2025 | 204,70 | 208,80 | 204,30 | 208,20 | 1,46% | 1.516.616,00 |
| 17.12.2025 | 208,30 | 209,60 | 204,90 | 205,20 | -1,87% | 2.107.395,00 |
| 16.12.2025 | 212,20 | 212,60 | 208,40 | 209,10 | -1,88% | 2.249.965,00 |
| 15.12.2025 | 211,70 | 214,70 | 211,10 | 213,10 | 0,95% | 1.108.212,00 |
| 12.12.2025 | 213,90 | 215,30 | 211,10 | 211,10 | -0,98% | 1.265.236,00 |
| 11.12.2025 | 212,40 | 214,40 | 210,90 | 213,20 | 0,61% | 970.793,00 |
| 10.12.2025 | 213,00 | 213,10 | 211,30 | 211,90 | -0,75% | 1.295.565,00 |
| 09.12.2025 | 213,60 | 215,00 | 211,90 | 213,50 | 0,95% | 3.840.681,00 |
| 08.12.2025 | 210,00 | 211,70 | 209,40 | 211,50 | 0,48% | 940.660,00 |
| 05.12.2025 | 207,00 | 210,80 | 205,00 | 210,50 | 1,94% | 1.563.931,00 |
| 04.12.2025 | 205,90 | 207,90 | 204,40 | 206,50 | 1,72% | 2.784.832,00 |
| 03.12.2025 | 201,30 | 203,30 | 201,00 | 203,00 | 1,15% | 2.089.207,00 |
| 02.12.2025 | 202,60 | 202,60 | 200,20 | 200,70 | -0,79% | 1.138.388,00 |
| 01.12.2025 | 202,30 | 202,60 | 200,80 | 202,30 | -0,15% | 982.073,00 |
| 28.11.2025 | 202,30 | 203,30 | 202,00 | 202,60 | 0,15% | 1.044.907,00 |
| 27.11.2025 | 202,00 | 203,50 | 201,80 | 202,30 | -0,05% | 741.882,00 |
| 26.11.2025 | 200,70 | 203,20 | 200,40 | 202,40 | 1,15% | 846.774,00 |
| 25.11.2025 | 196,10 | 201,00 | 194,55 | 200,10 | 2,04% | 1.531.189,00 |
| 24.11.2025 | 192,90 | 196,80 | 192,80 | 196,10 | 2,35% | 2.140.951,00 |
| 21.11.2025 | 187,45 | 191,85 | 186,60 | 191,60 | 0,42% | 1.278.864,00 |
| 20.11.2025 | 191,15 | 191,15 | 188,95 | 190,80 | 0,79% | 914.580,00 |
| 19.11.2025 | 188,70 | 190,25 | 188,05 | 189,30 | 0,16% | 859.317,00 |
| 18.11.2025 | 192,00 | 192,35 | 187,90 | 189,00 | -2,63% | 1.117.708,00 |
| 17.11.2025 | 195,25 | 195,50 | 193,85 | 194,10 | -0,87% | 897.201,00 |
| 14.11.2025 | 195,25 | 195,80 | 192,65 | 195,80 | -0,28% | 944.920,00 |
| 13.11.2025 | 199,90 | 201,00 | 196,10 | 196,35 | -1,58% | 1.061.745,00 |
| 12.11.2025 | 200,80 | 200,90 | 198,85 | 199,50 | -0,55% | 812.252,00 |
| 11.11.2025 | 198,10 | 200,70 | 197,20 | 200,60 | 1,26% | 972.964,00 |
| 10.11.2025 | 198,50 | 199,55 | 197,35 | 198,10 | 0,74% | 869.692,00 |
| 07.11.2025 | 196,15 | 197,25 | 195,15 | 196,65 | 0,38% | 1.027.509,00 |
| 06.11.2025 | 198,80 | 199,80 | 195,90 | 195,90 | -1,76% | 993.314,00 |