259,418SEK
0,28%
Echtzeit-Aktienkurs EPIROC AB A
Bid:
Ask:
Aktienkurse zur EPIROC AB A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 258,70 | 260,90 | 256,90 | 259,20 | 0,19% | 1.502.519,00 |
| 19.02.2026 | 257,90 | 258,80 | 256,90 | 258,70 | -0,04% | 1.139.775,00 |
| 18.02.2026 | 255,80 | 259,30 | 255,20 | 258,80 | 1,17% | 2.034.835,00 |
| 17.02.2026 | 258,40 | 258,60 | 251,00 | 255,80 | -1,16% | 1.587.698,00 |
| 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% | 1.775.040,00 |
| 12.02.2026 | 266,80 | 267,00 | 260,30 | 260,70 | -2,03% | 2.182.506,00 |
| 11.02.2026 | 265,50 | 269,80 | 263,20 | 266,10 | 0,34% | 1.876.394,00 |
| 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% | 1.304.765,00 |
| 06.02.2026 | 266,30 | 269,10 | 264,20 | 269,10 | 1,36% | 2.084.476,00 |
| 05.02.2026 | 265,20 | 266,20 | 262,20 | 265,50 | 0,11% | 2.168.514,00 |
| 04.02.2026 | 263,40 | 270,60 | 263,10 | 265,20 | 1,30% | 2.992.126,00 |
| 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% | 1.710.145,00 |
| 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% | 2.875.689,00 |
| 28.01.2026 | 253,50 | 254,50 | 249,20 | 251,20 | -0,48% | 1.775.909,00 |
| 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% | 4.194.818,00 |
| 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% | 1.268.038,00 |
| 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% | 1.593.435,00 |
| 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 |
| 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 |