195,108SEK
-0,53%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 194,60 | 195,50 | 192,00 | 195,35 | -0,41% | 975.680,00 |
| 19.12.2024 | 199,20 | 200,30 | 196,15 | 196,15 | -3,52% | 958.602,00 |
| 18.12.2024 | 203,50 | 205,00 | 202,10 | 203,30 | -0,05% | 795.673,00 |
| 17.12.2024 | 201,40 | 204,20 | 199,65 | 203,40 | 1,95% | 924.754,00 |
| 16.12.2024 | 200,90 | 201,20 | 197,45 | 199,50 | -0,75% | 773.053,00 |
| 13.12.2024 | 204,90 | 206,10 | 200,90 | 201,00 | -2,14% | 649.986,00 |
| 12.12.2024 | 207,30 | 208,30 | 204,90 | 205,40 | -0,92% | 803.289,00 |
| 11.12.2024 | 206,90 | 208,30 | 206,30 | 207,30 | -0,24% | 883.018,00 |
| 10.12.2024 | 209,00 | 209,50 | 207,50 | 207,80 | -1,47% | 2.099.389,00 |
| 09.12.2024 | 208,90 | 211,90 | 208,50 | 210,90 | 0,96% | 868.152,00 |
| 06.12.2024 | 206,00 | 209,40 | 205,90 | 208,90 | 1,06% | 1.163.951,00 |
| 05.12.2024 | 208,80 | 209,40 | 206,20 | 206,70 | -1,15% | 686.595,00 |
| 04.12.2024 | 210,90 | 212,20 | 208,30 | 209,10 | 1,01% | 758.409,00 |
| 03.12.2024 | 203,90 | 207,00 | 203,40 | 207,00 | 1,77% | 782.985,00 |
| 02.12.2024 | 197,50 | 203,70 | 197,25 | 203,40 | 2,34% | 663.584,00 |
| 29.11.2024 | 198,05 | 199,25 | 197,20 | 198,75 | 0,35% | 884.592,00 |
| 28.11.2024 | 196,40 | 198,70 | 195,65 | 198,05 | 1,30% | 633.105,00 |
| 27.11.2024 | 194,70 | 195,80 | 193,55 | 195,50 | 0,26% | 432.902,00 |
| 26.11.2024 | 193,90 | 196,40 | 193,30 | 195,00 | -0,46% | 1.020.863,00 |
| 25.11.2024 | 197,35 | 198,20 | 195,90 | 195,90 | -0,05% | 2.667.649,00 |
| 22.11.2024 | 196,15 | 197,15 | 193,50 | 196,00 | 0,21% | 1.476.729,00 |
| 21.11.2024 | 195,19 | 195,89 | 192,73 | 195,60 | 0,33% | - |
| 20.11.2024 | 197,40 | 197,93 | 194,95 | 194,95 | -0,56% | 440.276,00 |
| 19.11.2024 | 199,05 | 200,00 | 193,05 | 196,05 | -1,18% | 468.559,00 |
| 18.11.2024 | 198,80 | 199,05 | 196,60 | 198,40 | -0,13% | 575.280,00 |
| 15.11.2024 | 196,45 | 199,75 | 196,20 | 198,65 | 0,20% | 536.654,00 |
| 14.11.2024 | 198,65 | 200,20 | 196,90 | 198,25 | 0,10% | 907.411,00 |
| 13.11.2024 | 201,70 | 201,70 | 196,85 | 198,05 | -1,96% | 1.102.363,00 |
| 12.11.2024 | 208,20 | 208,40 | 202,00 | 202,00 | -4,22% | 1.039.520,00 |
| 11.11.2024 | 213,10 | 214,60 | 210,90 | 210,90 | -0,33% | 751.736,00 |
| 08.11.2024 | 214,80 | 214,80 | 210,50 | 211,60 | -1,90% | 611.886,00 |
| 07.11.2024 | 210,60 | 217,20 | 210,60 | 215,70 | 2,81% | 802.504,00 |
| 06.11.2024 | 211,00 | 215,90 | 208,90 | 209,80 | -0,24% | 619.162,00 |
| 05.11.2024 | 208,40 | 211,00 | 206,50 | 210,30 | 1,20% | 675.387,00 |
| 04.11.2024 | 209,20 | 210,00 | 207,40 | 207,80 | -0,48% | 811.105,00 |
| 01.11.2024 | 208,90 | 208,90 | 207,80 | 208,80 | 0,68% | 456.698,00 |
| 31.10.2024 | 208,30 | 209,30 | 206,60 | 207,40 | -1,38% | 1.046.540,00 |
| 30.10.2024 | 215,70 | 216,30 | 210,00 | 210,30 | -2,77% | 1.559.936,00 |
| 29.10.2024 | 217,60 | 219,90 | 216,30 | 216,30 | -0,37% | 1.024.477,00 |
| 28.10.2024 | 215,00 | 218,00 | 214,60 | 217,10 | 1,50% | 915.059,00 |
| 25.10.2024 | 208,80 | 215,00 | 207,50 | 213,90 | 3,58% | 1.540.889,00 |
| 24.10.2024 | 207,60 | 210,80 | 206,00 | 206,50 | -0,53% | 854.024,00 |
| 23.10.2024 | 207,70 | 209,20 | 205,90 | 207,60 | -0,19% | 1.001.732,00 |
| 22.10.2024 | 209,50 | 210,50 | 205,90 | 208,00 | -0,14% | 731.322,00 |
| 21.10.2024 | 212,00 | 212,10 | 206,50 | 208,30 | -2,16% | 856.037,00 |
| 18.10.2024 | 210,60 | 214,10 | 209,10 | 212,90 | 2,06% | 867.394,00 |
| 17.10.2024 | 210,50 | 210,90 | 208,20 | 208,60 | -1,04% | 851.335,00 |
| 16.10.2024 | 208,50 | 212,20 | 205,90 | 210,80 | 0,57% | 987.843,00 |
| 15.10.2024 | 213,00 | 215,60 | 209,50 | 209,60 | -1,69% | 967.534,00 |
| 14.10.2024 | 214,00 | 214,60 | 210,50 | 213,20 | -0,51% | 855.518,00 |
| 11.10.2024 | 212,10 | 215,00 | 211,80 | 214,30 | 0,94% | 659.521,00 |
| 10.10.2024 | 214,00 | 214,20 | 209,40 | 212,30 | -0,79% | 1.019.400,00 |
| 09.10.2024 | 211,60 | 214,40 | 211,30 | 214,00 | 1,37% | 1.307.649,00 |
| 08.10.2024 | 212,30 | 213,50 | 210,00 | 211,10 | -2,27% | 1.025.422,00 |
| 07.10.2024 | 216,90 | 217,10 | 213,00 | 216,00 | -0,28% | 665.377,00 |
| 04.10.2024 | 213,40 | 219,20 | 212,00 | 216,60 | 1,88% | 725.177,00 |
| 03.10.2024 | 217,00 | 217,60 | 212,50 | 212,60 | -2,79% | 871.195,00 |
| 02.10.2024 | 217,20 | 218,90 | 215,90 | 218,70 | 0,83% | 703.407,00 |
| 01.10.2024 | 219,00 | 220,00 | 213,70 | 216,90 | -1,18% | 1.643.571,00 |
| 30.09.2024 | 219,20 | 220,70 | 217,90 | 219,50 | 0,18% | 1.465.641,00 |
| 27.09.2024 | 215,50 | 219,80 | 215,00 | 219,10 | 2,05% | 2.008.035,00 |
| 26.09.2024 | 209,20 | 216,70 | 208,60 | 214,70 | 4,22% | 1.598.869,00 |
| 25.09.2024 | 205,00 | 207,00 | 203,70 | 206,00 | 0,05% | 1.057.429,00 |
| 24.09.2024 | 204,20 | 207,70 | 203,70 | 205,90 | 2,74% | 1.457.779,00 |
| 23.09.2024 | 198,65 | 201,20 | 195,40 | 200,40 | 2,24% | 790.809,00 |
| 20.09.2024 | 200,50 | 201,80 | 195,60 | 196,00 | -2,24% | 1.587.235,00 |
| 19.09.2024 | 194,90 | 202,00 | 194,80 | 200,50 | 3,97% | 1.236.838,00 |
| 18.09.2024 | 193,55 | 194,30 | 191,90 | 192,85 | -0,44% | 555.038,00 |
| 17.09.2024 | 193,75 | 195,90 | 192,20 | 193,70 | -0,05% | 1.795.461,00 |
| 16.09.2024 | 192,90 | 194,75 | 192,35 | 193,80 | 0,18% | 764.679,00 |
| 13.09.2024 | 190,60 | 193,45 | 190,35 | 193,45 | 1,74% | 889.254,00 |
| 12.09.2024 | 190,80 | 193,50 | 189,40 | 190,15 | 1,12% | 652.851,00 |
| 11.09.2024 | 189,85 | 191,05 | 187,45 | 188,05 | 0,91% | 759.407,00 |
| 10.09.2024 | 189,05 | 190,20 | 186,00 | 186,35 | -1,45% | 457.460,00 |
| 09.09.2024 | 187,55 | 190,25 | 187,55 | 189,10 | 1,12% | 490.711,00 |
| 06.09.2024 | 187,25 | 189,65 | 186,00 | 187,00 | -0,64% | 840.887,00 |
| 05.09.2024 | 186,45 | 188,45 | 185,50 | 188,20 | 0,61% | 636.517,00 |
| 04.09.2024 | 187,70 | 189,10 | 185,75 | 187,05 | -2,48% | 1.056.714,00 |
| 03.09.2024 | 195,75 | 197,70 | 191,75 | 191,80 | -2,22% | 852.424,00 |
| 02.09.2024 | 197,65 | 197,65 | 195,15 | 196,15 | -0,83% | 348.422,00 |
| 30.08.2024 | 198,90 | 199,50 | 197,40 | 197,80 | -0,55% | 1.813.073,00 |
| 29.08.2024 | 196,10 | 200,10 | 196,10 | 198,90 | 1,35% | 719.951,00 |
| 28.08.2024 | 196,25 | 198,10 | 195,25 | 196,25 | -0,38% | 378.858,00 |
| 27.08.2024 | 197,70 | 198,20 | 195,95 | 197,00 | -0,10% | 374.590,00 |
| 26.08.2024 | 196,85 | 198,00 | 195,80 | 197,20 | 0,13% | 260.217,00 |
| 23.08.2024 | 192,95 | 197,55 | 192,65 | 196,95 | 1,18% | 648.464,00 |
| 22.08.2024 | 194,70 | 195,70 | 193,30 | 194,65 | -0,08% | 445.151,00 |
| 21.08.2024 | 194,10 | 196,25 | 194,10 | 194,80 | 0,33% | 531.406,00 |
| 20.08.2024 | 195,15 | 195,55 | 193,85 | 194,15 | -0,44% | 561.273,00 |
| 19.08.2024 | 195,80 | 197,00 | 194,25 | 195,00 | 0,67% | 455.513,00 |
| 16.08.2024 | 194,85 | 195,05 | 191,95 | 193,70 | -0,84% | 666.161,00 |
| 15.08.2024 | 192,75 | 196,30 | 192,30 | 195,35 | 1,88% | 932.649,00 |
| 14.08.2024 | 192,00 | 192,70 | 190,90 | 191,75 | 0,18% | 583.567,00 |
| 13.08.2024 | 189,40 | 191,40 | 188,50 | 191,40 | 1,38% | 948.583,00 |
| 12.08.2024 | 188,45 | 189,40 | 187,70 | 188,80 | 0,69% | 756.972,00 |
| 09.08.2024 | 188,55 | 188,60 | 186,30 | 187,50 | -0,13% | 426.153,00 |
| 08.08.2024 | 186,20 | 188,30 | 185,40 | 187,75 | 0,13% | 547.160,00 |
| 07.08.2024 | 186,50 | 189,15 | 186,00 | 187,50 | 1,71% | 870.224,00 |
| 06.08.2024 | 187,45 | 188,30 | 183,20 | 184,35 | -0,70% | 636.768,00 |
| 05.08.2024 | 181,75 | 186,55 | 179,50 | 185,65 | -0,96% | 742.207,00 |