204,996SEK
0,88%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 204,80 | 206,40 | 203,10 | 204,90 | 0,84% | 963.832,00 |
| 25.04.2024 | 205,50 | 206,00 | 201,70 | 203,20 | -1,12% | 1.020.301,00 |
| 24.04.2024 | 212,00 | 212,00 | 203,00 | 205,50 | -0,05% | 1.394.645,00 |
| 23.04.2024 | 200,80 | 208,60 | 200,00 | 205,60 | -1,39% | 2.617.657,00 |
| 22.04.2024 | 212,60 | 213,10 | 203,30 | 208,50 | -1,84% | 1.613.657,00 |
| 19.04.2024 | 211,50 | 212,40 | 209,10 | 212,40 | -0,28% | 1.036.647,00 |
| 18.04.2024 | 214,50 | 215,90 | 211,20 | 213,00 | 0,09% | 732.904,00 |
| 17.04.2024 | 215,10 | 216,80 | 212,80 | 212,80 | 0,81% | 814.406,00 |
| 16.04.2024 | 210,20 | 212,40 | 209,10 | 211,10 | -1,77% | 766.457,00 |
| 15.04.2024 | 214,00 | 219,00 | 214,00 | 214,90 | 0,56% | 634.958,00 |
| 12.04.2024 | 215,60 | 218,20 | 213,60 | 213,70 | 0,14% | 650.375,00 |
| 11.04.2024 | 218,20 | 219,40 | 212,20 | 213,40 | -3,00% | 1.456.855,00 |
| 10.04.2024 | 220,00 | 220,50 | 215,90 | 220,00 | 1,01% | 1.038.442,00 |
| 09.04.2024 | 216,00 | 220,30 | 215,40 | 217,80 | 1,02% | 798.087,00 |
| 08.04.2024 | 214,20 | 218,50 | 214,00 | 215,60 | 0,94% | 970.107,00 |
| 05.04.2024 | 209,40 | 213,80 | 209,40 | 213,60 | 0,80% | 847.668,00 |
| 04.04.2024 | 206,70 | 212,30 | 205,80 | 211,90 | 2,42% | 1.086.548,00 |
| 03.04.2024 | 203,80 | 207,70 | 202,40 | 206,90 | 1,37% | 795.588,00 |
| 02.04.2024 | 204,40 | 208,50 | 203,00 | 204,10 | 1,49% | 1.426.518,00 |
| 28.03.2024 | 204,90 | 205,00 | 201,10 | 201,10 | -1,42% | 673.555,00 |
| 27.03.2024 | 202,90 | 204,00 | 201,40 | 204,00 | 0,25% | 586.763,00 |
| 26.03.2024 | 203,30 | 204,50 | 201,60 | 203,50 | -0,10% | 931.209,00 |
| 25.03.2024 | 208,40 | 208,70 | 203,50 | 203,70 | -2,26% | 969.167,00 |
| 22.03.2024 | 206,60 | 210,50 | 205,50 | 208,40 | 0,43% | 1.003.660,00 |
| 21.03.2024 | 204,70 | 207,50 | 203,60 | 207,50 | 2,52% | 1.074.148,00 |
| 20.03.2024 | 200,90 | 204,70 | 198,90 | 202,40 | 0,50% | 999.328,00 |
| 19.03.2024 | 197,00 | 201,80 | 196,30 | 201,40 | -0,93% | 1.140.636,00 |
| 18.03.2024 | 206,80 | 207,30 | 202,30 | 203,30 | -1,69% | 634.163,00 |
| 15.03.2024 | 204,00 | 207,90 | 203,20 | 206,80 | 1,12% | 1.981.689,00 |
| 14.03.2024 | 204,20 | 206,10 | 203,60 | 204,50 | 0,25% | 831.779,00 |
| 13.03.2024 | 199,50 | 204,20 | 198,10 | 204,00 | 2,00% | 1.188.895,00 |
| 12.03.2024 | 196,90 | 200,70 | 196,90 | 200,00 | 1,99% | 885.180,00 |
| 11.03.2024 | 195,30 | 196,20 | 193,85 | 196,10 | -0,20% | 442.108,00 |
| 08.03.2024 | 195,20 | 198,15 | 193,85 | 196,50 | 0,85% | 542.342,00 |
| 07.03.2024 | 196,35 | 196,55 | 193,50 | 194,85 | -1,09% | 913.011,00 |
| 06.03.2024 | 191,35 | 197,15 | 190,95 | 197,00 | 2,76% | 928.319,00 |
| 05.03.2024 | 190,85 | 191,70 | 189,35 | 191,70 | -0,10% | 989.870,00 |
| 04.03.2024 | 191,20 | 192,25 | 190,75 | 191,90 | 0,52% | 973.870,00 |
| 01.03.2024 | 188,50 | 191,85 | 188,50 | 190,90 | 1,68% | 809.953,00 |
| 29.02.2024 | 191,70 | 192,80 | 187,25 | 187,75 | -1,70% | 2.075.572,00 |
| 28.02.2024 | 192,10 | 192,10 | 190,20 | 191,00 | -0,49% | 863.015,00 |
| 27.02.2024 | 193,50 | 194,90 | 191,75 | 191,95 | -0,31% | 998.244,00 |
| 26.02.2024 | 193,65 | 194,40 | 191,40 | 192,55 | -0,93% | 631.293,00 |
| 23.02.2024 | 194,65 | 195,60 | 193,70 | 194,35 | 0,05% | 696.002,00 |
| 22.02.2024 | 196,95 | 197,30 | 193,45 | 194,25 | -0,51% | 1.295.524,00 |
| 21.02.2024 | 194,15 | 196,25 | 193,65 | 195,25 | 1,06% | 1.575.507,00 |
| 20.02.2024 | 194,40 | 195,15 | 192,25 | 193,20 | -0,82% | 932.467,00 |
| 19.02.2024 | 195,00 | 195,95 | 192,65 | 194,80 | -0,54% | 576.596,00 |
| 16.02.2024 | 190,00 | 197,40 | 190,00 | 195,85 | 3,65% | 1.419.619,00 |
| 15.02.2024 | 188,25 | 191,15 | 188,10 | 188,95 | 1,10% | 655.427,00 |
| 14.02.2024 | 185,40 | 188,20 | 184,10 | 186,90 | -0,69% | 764.214,00 |
| 13.02.2024 | 186,05 | 189,60 | 185,85 | 188,20 | 1,37% | 1.489.199,00 |
| 12.02.2024 | 184,55 | 186,30 | 184,25 | 185,65 | 1,01% | 623.801,00 |
| 09.02.2024 | 184,65 | 185,35 | 182,85 | 183,80 | -0,46% | 690.737,00 |
| 08.02.2024 | 185,25 | 186,05 | 183,80 | 184,65 | -0,32% | 780.343,00 |
| 07.02.2024 | 186,95 | 187,20 | 184,65 | 185,25 | -1,09% | 902.145,00 |
| 06.02.2024 | 185,10 | 187,30 | 182,40 | 187,30 | 2,04% | 858.207,00 |
| 05.02.2024 | 186,60 | 187,10 | 183,55 | 183,55 | -1,74% | 663.569,00 |
| 02.02.2024 | 187,90 | 189,15 | 186,45 | 186,80 | -0,05% | 923.729,00 |
| 01.02.2024 | 183,75 | 187,65 | 183,50 | 186,90 | 1,33% | 1.014.263,00 |
| 31.01.2024 | 183,10 | 186,75 | 182,15 | 184,45 | 0,93% | 1.288.404,00 |
| 30.01.2024 | 183,00 | 183,65 | 181,25 | 182,75 | 0,14% | 1.379.168,00 |
| 29.01.2024 | 182,80 | 183,00 | 179,50 | 182,50 | -0,98% | 2.186.457,00 |
| 26.01.2024 | 186,05 | 186,05 | 182,95 | 184,30 | 0,30% | 1.487.980,00 |
| 25.01.2024 | 181,55 | 186,80 | 181,55 | 183,75 | -2,00% | 2.619.927,00 |
| 24.01.2024 | 195,95 | 196,65 | 183,95 | 187,50 | -2,98% | 2.882.703,00 |
| 23.01.2024 | 191,40 | 193,80 | 190,55 | 193,25 | 1,60% | 1.259.127,00 |
| 22.01.2024 | 188,20 | 190,20 | 188,20 | 190,20 | 1,04% | 1.011.918,00 |
| 19.01.2024 | 189,90 | 191,25 | 187,40 | 188,25 | -0,37% | 1.205.308,00 |
| 18.01.2024 | 187,00 | 189,40 | 186,50 | 188,95 | 1,12% | 922.572,00 |
| 17.01.2024 | 186,50 | 187,00 | 185,30 | 186,85 | -1,35% | 820.409,00 |
| 16.01.2024 | 190,00 | 190,65 | 188,10 | 189,40 | -0,45% | 761.718,00 |
| 15.01.2024 | 191,55 | 192,45 | 189,80 | 190,25 | -0,68% | 373.171,00 |
| 12.01.2024 | 189,30 | 192,10 | 189,15 | 191,55 | 1,32% | 520.935,00 |
| 11.01.2024 | 189,10 | 191,45 | 188,35 | 189,05 | 0,51% | 667.897,00 |
| 10.01.2024 | 189,00 | 189,40 | 186,90 | 188,10 | -0,53% | 672.076,00 |
| 09.01.2024 | 190,90 | 191,20 | 188,10 | 189,10 | -0,60% | 1.097.188,00 |
| 08.01.2024 | 191,40 | 192,85 | 189,75 | 190,25 | 0,00% | 1.004.225,00 |
| 05.01.2024 | 193,35 | 193,70 | 190,25 | 190,25 | -2,19% | 419.907,00 |
| 04.01.2024 | 194,05 | 195,20 | 192,95 | 194,50 | 0,23% | 830.376,00 |
| 03.01.2024 | 200,80 | 200,80 | 191,80 | 194,05 | -3,55% | 989.506,00 |
| 02.01.2024 | 202,70 | 203,90 | 199,15 | 201,20 | -0,49% | 757.046,00 |
| 29.12.2023 | 202,30 | 203,10 | 201,70 | 202,20 | 0,30% | 522.443,00 |
| 28.12.2023 | 201,40 | 202,00 | 200,50 | 201,60 | 0,30% | 425.304,00 |
| 27.12.2023 | 200,40 | 203,00 | 199,50 | 201,00 | 0,50% | 583.566,00 |
| 22.12.2023 | 200,00 | 200,90 | 199,15 | 200,00 | -0,60% | 498.190,00 |
| 21.12.2023 | 200,80 | 202,50 | 199,85 | 201,20 | -0,54% | 1.050.194,00 |
| 20.12.2023 | 202,30 | 203,30 | 200,50 | 202,30 | -0,39% | 734.280,00 |
| 19.12.2023 | 207,90 | 208,00 | 202,40 | 203,10 | 0,74% | 1.233.901,00 |
| 18.12.2023 | 202,30 | 202,50 | 200,80 | 201,60 | -0,79% | 526.515,00 |
| 15.12.2023 | 201,20 | 203,30 | 199,85 | 203,20 | 2,11% | 1.875.800,00 |
| 14.12.2023 | 197,70 | 200,90 | 196,85 | 199,00 | 2,37% | 829.921,00 |
| 13.12.2023 | 197,10 | 198,30 | 194,20 | 194,40 | -1,62% | 915.343,00 |
| 12.12.2023 | 196,95 | 198,45 | 196,75 | 197,60 | 0,36% | 995.179,00 |
| 11.12.2023 | 199,20 | 199,50 | 196,30 | 196,90 | -1,06% | 1.102.493,00 |
| 08.12.2023 | 194,85 | 200,50 | 193,30 | 199,00 | -0,33% | 606.077,00 |
| 07.12.2023 | 198,20 | 200,70 | 198,05 | 199,65 | 1,29% | 764.804,00 |
| 06.12.2023 | 193,35 | 199,50 | 193,15 | 197,10 | 0,23% | 987.789,00 |
| 05.12.2023 | 194,85 | 197,25 | 194,00 | 196,65 | 0,25% | 549.122,00 |
| 04.12.2023 | 196,90 | 198,30 | 195,60 | 196,15 | -0,51% | 370.759,00 |