218,345SEK
0,48%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 211,60 | 214,00 | 206,20 | 210,50 | -1,50% | 1.480.555,00 |
| 22.05.2025 | 218,50 | 219,20 | 211,90 | 213,70 | -3,00% | 1.162.702,00 |
| 21.05.2025 | 220,00 | 220,70 | 218,20 | 220,30 | -0,14% | 1.388.612,00 |
| 20.05.2025 | 222,30 | 222,60 | 218,60 | 220,60 | -0,76% | 1.635.313,00 |
| 19.05.2025 | 220,80 | 222,70 | 219,90 | 222,30 | 0,54% | 1.129.673,00 |
| 16.05.2025 | 224,30 | 225,40 | 220,20 | 221,10 | -1,60% | 828.362,00 |
| 15.05.2025 | 223,10 | 225,30 | 221,60 | 224,70 | 0,45% | 1.231.484,00 |
| 14.05.2025 | 223,80 | 224,10 | 221,00 | 223,70 | 0,45% | 1.550.822,00 |
| 13.05.2025 | 222,60 | 224,10 | 221,10 | 222,70 | 0,00% | 823.101,00 |
| 12.05.2025 | 219,00 | 224,50 | 219,00 | 222,70 | 3,15% | 1.262.984,00 |
| 09.05.2025 | 213,60 | 216,80 | 213,60 | 215,90 | 0,47% | 904.707,00 |
| 08.05.2025 | 215,40 | 218,00 | 214,90 | 214,90 | 0,33% | 1.457.337,00 |
| 07.05.2025 | 213,40 | 215,90 | 212,20 | 214,20 | 0,19% | 1.159.407,00 |
| 06.05.2025 | 212,50 | 214,40 | 211,20 | 213,80 | 0,42% | 1.311.599,00 |
| 05.05.2025 | 214,20 | 214,20 | 212,20 | 212,90 | -0,42% | 676.169,00 |
| 02.05.2025 | 214,70 | 214,70 | 211,30 | 213,80 | 2,39% | 1.386.958,00 |
| 30.04.2025 | 207,30 | 209,00 | 203,30 | 208,80 | 1,16% | 1.237.340,00 |
| 29.04.2025 | 203,90 | 208,80 | 199,50 | 206,40 | 2,18% | 1.236.160,00 |
| 28.04.2025 | 206,00 | 207,40 | 201,40 | 202,00 | -1,94% | 1.317.342,00 |
| 25.04.2025 | 204,70 | 206,60 | 201,90 | 206,00 | 1,43% | 729.424,00 |
| 24.04.2025 | 199,00 | 203,60 | 197,80 | 203,10 | 1,60% | 1.040.922,00 |
| 23.04.2025 | 197,75 | 203,50 | 196,10 | 199,90 | 2,36% | 870.096,00 |
| 22.04.2025 | 191,60 | 195,30 | 190,50 | 195,30 | 2,63% | 1.187.837,00 |
| 17.04.2025 | 194,05 | 195,25 | 189,35 | 190,30 | -1,88% | 586.585,00 |
| 16.04.2025 | 188,95 | 193,95 | 187,00 | 193,95 | 1,70% | 1.535.831,00 |
| 15.04.2025 | 190,25 | 192,10 | 189,20 | 190,70 | 0,77% | 1.288.325,00 |
| 14.04.2025 | 188,80 | 190,25 | 186,05 | 189,25 | 2,80% | 940.830,00 |
| 11.04.2025 | 184,25 | 185,30 | 177,70 | 184,10 | 0,57% | 989.694,00 |
| 10.04.2025 | 193,20 | 193,20 | 182,50 | 183,05 | 4,81% | 1.199.139,00 |
| 09.04.2025 | 170,85 | 176,35 | 170,85 | 174,65 | -1,27% | 1.189.216,00 |
| 08.04.2025 | 180,60 | 181,45 | 176,90 | 176,90 | 0,00% | 2.298.948,00 |
| 07.04.2025 | 169,85 | 188,55 | 167,55 | 176,90 | -2,78% | 2.034.518,00 |
| 04.04.2025 | 187,30 | 189,90 | 178,65 | 181,95 | -4,44% | 1.305.280,00 |
| 03.04.2025 | 191,35 | 194,85 | 188,45 | 190,40 | -3,81% | 1.138.146,00 |
| 02.04.2025 | 195,30 | 198,85 | 193,55 | 197,95 | -2,15% | 1.057.478,00 |
| 01.04.2025 | 202,70 | 203,50 | 201,20 | 202,30 | 0,60% | 859.263,00 |
| 31.03.2025 | 202,80 | 202,90 | 199,80 | 201,10 | -2,14% | 1.135.582,00 |
| 28.03.2025 | 207,40 | 209,10 | 204,50 | 205,50 | -2,00% | 818.563,00 |
| 27.03.2025 | 209,10 | 210,30 | 207,70 | 209,70 | -0,99% | 815.888,00 |
| 26.03.2025 | 217,10 | 217,10 | 210,80 | 211,80 | -1,85% | 903.080,00 |
| 25.03.2025 | 213,50 | 215,80 | 211,00 | 215,80 | 0,61% | 1.022.377,00 |
| 24.03.2025 | 213,30 | 214,60 | 212,70 | 214,50 | 1,27% | 833.189,00 |
| 21.03.2025 | 213,70 | 214,30 | 210,90 | 211,80 | -1,90% | 1.297.662,00 |
| 20.03.2025 | 216,10 | 217,50 | 213,30 | 215,90 | -0,09% | 785.099,00 |
| 19.03.2025 | 214,50 | 216,50 | 213,70 | 216,10 | 0,19% | 1.041.052,00 |
| 18.03.2025 | 215,90 | 219,60 | 214,70 | 215,70 | 0,47% | 866.290,00 |
| 17.03.2025 | 214,30 | 214,90 | 212,30 | 214,70 | 0,56% | 735.501,00 |
| 14.03.2025 | 210,00 | 214,00 | 209,00 | 213,50 | 1,81% | 1.010.293,00 |
| 13.03.2025 | 209,40 | 211,00 | 205,80 | 209,70 | -0,47% | 1.005.946,00 |
| 12.03.2025 | 208,80 | 212,20 | 207,80 | 210,70 | 1,79% | 1.021.607,00 |
| 11.03.2025 | 216,00 | 216,20 | 205,90 | 207,00 | -3,41% | 1.895.532,00 |
| 10.03.2025 | 211,70 | 215,30 | 211,40 | 214,30 | 1,32% | 2.563.292,00 |
| 07.03.2025 | 208,50 | 212,50 | 206,50 | 211,50 | 0,52% | 1.141.149,00 |
| 06.03.2025 | 208,90 | 211,40 | 207,50 | 210,40 | 0,96% | 2.140.859,00 |
| 05.03.2025 | 204,30 | 209,30 | 203,30 | 208,40 | 4,51% | 1.703.079,00 |
| 04.03.2025 | 207,00 | 207,00 | 199,15 | 199,40 | -5,32% | 1.457.954,00 |
| 03.03.2025 | 209,40 | 212,00 | 208,20 | 210,60 | 0,48% | 752.559,00 |
| 28.02.2025 | 209,10 | 211,50 | 208,40 | 209,60 | -0,95% | 2.955.196,00 |
| 27.02.2025 | 214,90 | 215,10 | 211,20 | 211,60 | -2,44% | 671.659,00 |
| 26.02.2025 | 219,00 | 219,20 | 215,30 | 216,90 | 0,23% | 911.217,00 |
| 25.02.2025 | 215,30 | 216,80 | 214,20 | 216,40 | -0,51% | 581.313,00 |
| 24.02.2025 | 218,10 | 219,40 | 216,20 | 217,50 | -0,50% | 904.551,00 |
| 21.02.2025 | 218,90 | 221,60 | 217,90 | 218,60 | -0,14% | 1.204.759,00 |
| 20.02.2025 | 215,50 | 219,20 | 215,30 | 218,90 | 1,67% | 894.002,00 |
| 19.02.2025 | 219,20 | 219,20 | 213,80 | 215,30 | -1,82% | 1.299.812,00 |
| 18.02.2025 | 217,30 | 220,20 | 216,50 | 219,30 | 1,11% | 1.135.294,00 |
| 17.02.2025 | 215,90 | 217,10 | 214,20 | 216,90 | 0,46% | 514.365,00 |
| 14.02.2025 | 217,60 | 219,50 | 215,60 | 215,90 | -0,78% | 1.095.730,00 |
| 13.02.2025 | 214,90 | 217,70 | 214,30 | 217,60 | 2,11% | 949.560,00 |
| 12.02.2025 | 210,60 | 213,40 | 209,60 | 213,10 | 1,62% | 696.728,00 |
| 11.02.2025 | 210,50 | 210,50 | 208,90 | 209,70 | -0,71% | 479.544,00 |
| 10.02.2025 | 211,10 | 211,20 | 209,60 | 211,20 | 0,33% | 932.497,00 |
| 07.02.2025 | 213,10 | 213,10 | 209,60 | 210,50 | -1,03% | 805.890,00 |
| 06.02.2025 | 207,80 | 213,40 | 207,40 | 212,70 | 2,75% | 1.155.570,00 |
| 05.02.2025 | 207,40 | 207,80 | 204,60 | 207,00 | -0,81% | 719.505,00 |
| 04.02.2025 | 208,50 | 209,70 | 206,50 | 208,70 | 0,24% | 996.972,00 |
| 03.02.2025 | 205,60 | 209,60 | 204,70 | 208,20 | -1,84% | 1.436.176,00 |
| 31.01.2025 | 213,30 | 214,60 | 211,20 | 212,10 | -1,12% | 1.041.601,00 |
| 30.01.2025 | 216,60 | 225,70 | 211,60 | 214,50 | -1,24% | 2.004.702,00 |
| 29.01.2025 | 219,00 | 220,00 | 215,20 | 217,20 | -0,18% | 1.090.301,00 |
| 28.01.2025 | 215,70 | 218,20 | 215,20 | 217,60 | 1,21% | 1.442.172,00 |
| 27.01.2025 | 211,90 | 215,30 | 210,80 | 215,00 | -0,74% | 1.163.579,00 |
| 24.01.2025 | 215,10 | 216,80 | 214,80 | 216,60 | 1,21% | 1.211.144,00 |
| 23.01.2025 | 208,20 | 215,30 | 208,00 | 214,00 | 4,54% | 2.301.777,00 |
| 22.01.2025 | 204,90 | 205,90 | 203,80 | 204,70 | 0,15% | 1.354.546,00 |
| 21.01.2025 | 202,70 | 204,40 | 201,30 | 204,40 | 0,54% | 1.238.102,00 |
| 20.01.2025 | 203,00 | 203,50 | 201,80 | 203,30 | 0,30% | 672.997,00 |
| 17.01.2025 | 202,00 | 202,80 | 200,00 | 202,70 | 1,35% | 779.104,00 |
| 16.01.2025 | 198,00 | 201,10 | 197,30 | 200,00 | 1,81% | 1.733.549,00 |
| 15.01.2025 | 193,75 | 196,45 | 193,10 | 196,45 | 1,50% | 765.576,00 |
| 14.01.2025 | 197,05 | 197,80 | 193,55 | 193,55 | 0,83% | 1.067.086,00 |
| 13.01.2025 | 190,95 | 192,60 | 190,40 | 191,95 | 0,08% | 511.034,00 |