222,348SEK
1,58%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 219,10 | 222,30 | 217,80 | 222,20 | 1,51% | 1.692.961,00 |
| 08.01.2026 | 220,30 | 220,40 | 217,30 | 218,90 | -1,04% | 1.188.488,00 |
| 07.01.2026 | 217,10 | 222,60 | 215,40 | 221,20 | 2,80% | 1.587.517,00 |
| 06.01.2026 | 214,65 | 215,42 | 214,50 | 215,18 | 0,55% | - |
| 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% | 884.280,00 |
| 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% | 1.499.265,00 |
| 17.12.2025 | 208,30 | 209,60 | 204,90 | 205,20 | -1,87% | 2.107.065,00 |
| 16.12.2025 | 212,20 | 212,60 | 208,40 | 209,10 | -1,88% | 2.249.191,00 |
| 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% | 1.264.395,00 |
| 11.12.2025 | 212,40 | 214,40 | 210,90 | 213,20 | 0,61% | 970.787,00 |
| 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% | 3.840.181,00 |
| 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% | 2.088.248,00 |
| 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% | 1.530.098,00 |
| 24.11.2025 | 192,90 | 196,80 | 192,80 | 196,10 | 2,35% | 2.126.781,00 |
| 21.11.2025 | 187,45 | 191,85 | 186,60 | 191,60 | 0,42% | 1.267.401,00 |
| 20.11.2025 | 191,15 | 191,15 | 188,95 | 190,80 | 0,79% | 692.429,00 |
| 19.11.2025 | 188,70 | 190,25 | 188,05 | 189,30 | 0,16% | 832.926,00 |
| 18.11.2025 | 192,00 | 192,35 | 187,90 | 189,00 | -2,63% | 1.084.486,00 |
| 17.11.2025 | 195,25 | 195,50 | 193,85 | 194,10 | -0,87% | 875.989,00 |
| 14.11.2025 | 195,25 | 195,80 | 192,65 | 195,80 | -0,28% | 942.300,00 |
| 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 |
| 05.11.2025 | 195,45 | 199,80 | 194,50 | 199,40 | 1,12% | 1.096.832,00 |
| 04.11.2025 | 195,20 | 199,80 | 195,20 | 197,20 | -0,15% | 1.576.006,00 |
| 03.11.2025 | 200,50 | 201,20 | 196,25 | 197,50 | -1,84% | 1.299.196,00 |
| 31.10.2025 | 204,10 | 204,80 | 201,20 | 201,20 | -1,28% | 814.960,00 |
| 30.10.2025 | 208,30 | 208,80 | 202,30 | 203,80 | -2,16% | 1.263.389,00 |
| 29.10.2025 | 216,90 | 217,20 | 205,40 | 208,30 | -6,76% | 2.790.585,00 |
| 28.10.2025 | 222,40 | 225,30 | 222,30 | 223,40 | -0,13% | 1.052.660,00 |
| 27.10.2025 | 223,20 | 224,70 | 223,00 | 223,70 | 0,54% | 931.287,00 |
| 24.10.2025 | 222,40 | 225,80 | 222,10 | 222,50 | 0,23% | 944.669,00 |
| 23.10.2025 | 217,40 | 223,10 | 217,10 | 222,00 | 2,12% | 1.724.524,00 |
| 22.10.2025 | 217,20 | 218,60 | 217,00 | 217,40 | -0,50% | 1.499.754,00 |
| 21.10.2025 | 219,90 | 220,30 | 217,30 | 218,50 | -0,77% | 1.916.887,00 |
| 20.10.2025 | 214,40 | 220,60 | 210,30 | 220,20 | 2,95% | 2.008.269,00 |
| 17.10.2025 | 210,80 | 215,40 | 210,50 | 213,90 | 0,28% | 1.416.107,00 |
| 16.10.2025 | 212,60 | 213,30 | 210,60 | 213,30 | 0,80% | 882.234,00 |
| 15.10.2025 | 209,20 | 211,80 | 208,10 | 211,60 | 2,22% | 1.416.837,00 |
| 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 |