273,592SEK
1,22%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 270,26 | 273,71 | 268,63 | 273,70 | 1,26% | - |
| 28.05.2026 | 271,50 | 272,30 | 266,60 | 270,30 | -0,84% | 1.144.173,00 |
| 27.05.2026 | 269,10 | 272,60 | 268,10 | 272,60 | 1,49% | 1.396.418,00 |
| 26.05.2026 | 269,40 | 269,40 | 265,80 | 268,60 | -0,30% | 1.166.707,00 |
| 25.05.2026 | 267,90 | 269,60 | 267,10 | 269,40 | 1,78% | 564.314,00 |
| 22.05.2026 | 262,10 | 265,90 | 260,50 | 264,70 | 1,69% | 1.628.545,00 |
| 21.05.2026 | 261,80 | 263,90 | 259,10 | 260,30 | -0,65% | 2.230.538,00 |
| 20.05.2026 | 259,90 | 264,90 | 257,20 | 262,00 | 0,73% | 2.323.800,00 |
| 19.05.2026 | 265,90 | 268,70 | 259,70 | 260,10 | -2,40% | 1.716.604,00 |
| 18.05.2026 | 268,30 | 271,40 | 265,00 | 266,50 | -1,84% | 1.294.125,00 |
| 15.05.2026 | 276,40 | 277,50 | 268,90 | 271,50 | -0,40% | 1.537.206,00 |
| 13.05.2026 | 273,00 | 273,60 | 269,70 | 272,60 | 0,78% | 900.493,00 |
| 12.05.2026 | 273,10 | 273,40 | 269,10 | 270,50 | -1,64% | 1.690.825,00 |
| 11.05.2026 | 267,90 | 275,60 | 266,20 | 275,00 | 2,65% | 2.027.239,00 |
| 08.05.2026 | 269,10 | 269,20 | 264,40 | 267,90 | -1,11% | 1.886.476,00 |
| 07.05.2026 | 275,50 | 276,70 | 270,00 | 270,90 | -1,42% | 1.656.602,00 |
| 06.05.2026 | 268,10 | 277,00 | 267,50 | 274,80 | 3,31% | 1.522.420,00 |
| 05.05.2026 | 259,50 | 266,50 | 258,30 | 266,00 | 3,02% | 1.407.167,00 |
| 04.05.2026 | 268,30 | 268,30 | 256,10 | 258,20 | -2,05% | 2.388.354,00 |
| 30.04.2026 | 252,30 | 263,60 | 250,90 | 263,60 | 2,17% | 2.357.560,00 |
| 29.04.2026 | 241,50 | 263,10 | 232,50 | 258,00 | 6,97% | 3.114.152,00 |
| 28.04.2026 | 245,70 | 246,70 | 238,60 | 241,20 | -2,07% | 1.565.771,00 |
| 27.04.2026 | 250,50 | 251,50 | 245,20 | 246,30 | -1,56% | 1.389.941,00 |
| 24.04.2026 | 250,60 | 255,20 | 248,20 | 250,20 | -1,15% | 1.292.185,00 |
| 23.04.2026 | 249,00 | 255,30 | 247,80 | 253,10 | 0,64% | 1.355.615,00 |
| 22.04.2026 | 249,80 | 253,50 | 246,00 | 251,50 | 1,09% | 2.213.263,00 |
| 21.04.2026 | 253,00 | 253,50 | 247,80 | 248,80 | -1,11% | 990.763,00 |
| 20.04.2026 | 251,90 | 252,70 | 250,20 | 251,60 | -1,29% | 1.216.317,00 |
| 17.04.2026 | 246,70 | 256,20 | 246,00 | 254,90 | 2,78% | 1.564.874,00 |
| 16.04.2026 | 250,00 | 251,30 | 246,90 | 248,00 | -0,52% | 1.135.944,00 |
| 15.04.2026 | 254,40 | 254,90 | 249,30 | 249,30 | -2,00% | 1.663.923,00 |
| 14.04.2026 | 256,80 | 258,20 | 253,80 | 254,40 | 0,08% | 1.235.775,00 |
| 13.04.2026 | 251,30 | 254,20 | 249,80 | 254,20 | -1,01% | 1.382.672,00 |
| 10.04.2026 | 252,20 | 258,20 | 250,30 | 256,80 | 2,51% | 2.821.941,00 |
| 09.04.2026 | 249,30 | 252,90 | 248,80 | 250,50 | -0,04% | 2.424.122,00 |
| 08.04.2026 | 246,90 | 252,20 | 244,50 | 250,60 | 7,00% | 2.419.598,00 |
| 07.04.2026 | 235,70 | 243,30 | 231,90 | 234,20 | 0,82% | 1.606.287,00 |
| 02.04.2026 | 229,70 | 232,40 | 229,50 | 232,30 | -2,35% | 834.232,00 |
| 01.04.2026 | 238,00 | 239,60 | 235,20 | 237,90 | 3,84% | 1.742.863,00 |
| 31.03.2026 | 224,40 | 229,90 | 223,40 | 229,10 | 2,92% | 2.317.281,00 |
| 30.03.2026 | 223,40 | 227,20 | 222,30 | 222,60 | -0,31% | 2.143.125,00 |
| 27.03.2026 | 226,80 | 227,30 | 221,80 | 223,30 | -1,50% | 1.748.761,00 |
| 26.03.2026 | 228,40 | 228,90 | 225,10 | 226,70 | -1,18% | 1.090.677,00 |
| 25.03.2026 | 228,20 | 230,50 | 227,20 | 229,40 | 2,23% | 1.387.779,00 |
| 24.03.2026 | 223,50 | 224,40 | 217,90 | 224,40 | 0,40% | 1.631.231,00 |
| 23.03.2026 | 212,50 | 227,20 | 210,10 | 223,50 | 2,48% | 1.709.840,00 |
| 20.03.2026 | 222,60 | 224,00 | 216,10 | 218,10 | -0,68% | 4.196.416,00 |
| 19.03.2026 | 231,80 | 231,80 | 219,60 | 219,60 | -7,30% | 2.450.054,00 |
| 18.03.2026 | 239,00 | 242,00 | 234,90 | 236,90 | 0,08% | 1.645.884,00 |
| 17.03.2026 | 237,40 | 241,20 | 236,60 | 236,70 | -0,67% | 964.520,00 |
| 16.03.2026 | 239,80 | 242,00 | 237,30 | 238,30 | -0,38% | 1.537.303,00 |
| 13.03.2026 | 246,40 | 246,40 | 238,50 | 239,20 | -4,01% | 1.575.901,00 |
| 12.03.2026 | 246,70 | 251,60 | 244,00 | 249,20 | 2,13% | 1.835.138,00 |
| 11.03.2026 | 246,50 | 246,90 | 242,80 | 244,00 | -1,53% | 1.599.976,00 |
| 10.03.2026 | 245,10 | 249,60 | 243,60 | 247,80 | 4,78% | 1.690.100,00 |
| 09.03.2026 | 237,40 | 238,40 | 234,00 | 236,50 | -3,31% | 2.131.298,00 |
| 06.03.2026 | 250,20 | 251,60 | 239,40 | 244,60 | -1,61% | 2.678.798,00 |
| 05.03.2026 | 253,70 | 257,10 | 247,20 | 248,60 | -2,39% | 2.101.098,00 |
| 04.03.2026 | 258,70 | 259,30 | 253,60 | 254,70 | -1,55% | 3.515.294,00 |
| 03.03.2026 | 264,00 | 264,40 | 256,10 | 258,70 | -3,18% | 1.598.484,00 |
| 02.03.2026 | 267,10 | 269,60 | 264,30 | 267,20 | -1,73% | 1.257.047,00 |
| 27.02.2026 | 270,50 | 274,50 | 269,80 | 271,90 | 1,30% | 3.450.386,00 |
| 26.02.2026 | 266,80 | 271,90 | 265,60 | 268,40 | 0,56% | 1.856.659,00 |
| 25.02.2026 | 266,70 | 270,60 | 266,20 | 266,90 | 0,07% | 2.045.168,00 |
| 24.02.2026 | 265,00 | 268,00 | 264,50 | 266,70 | 0,87% | 1.432.278,00 |
| 23.02.2026 | 259,20 | 264,60 | 258,60 | 264,40 | 2,01% | 1.908.506,00 |
| 20.02.2026 | 258,70 | 260,90 | 256,90 | 259,20 | 0,19% | 1.569.028,00 |
| 19.02.2026 | 257,90 | 258,80 | 256,90 | 258,70 | -0,04% | 1.139.293,00 |
| 18.02.2026 | 255,80 | 259,30 | 255,20 | 258,80 | 1,17% | 2.035.209,00 |
| 17.02.2026 | 258,40 | 258,60 | 251,00 | 255,80 | -1,16% | 1.586.613,00 |
| 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% | 1.774.805,00 |
| 12.02.2026 | 266,80 | 267,00 | 260,30 | 260,70 | -2,03% | 2.181.957,00 |
| 11.02.2026 | 265,50 | 269,80 | 263,20 | 266,10 | 0,34% | 1.873.818,00 |
| 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% | 1.304.315,00 |
| 06.02.2026 | 266,30 | 269,10 | 264,20 | 269,10 | 1,36% | 2.080.779,00 |
| 05.02.2026 | 265,20 | 266,20 | 262,20 | 265,50 | 0,11% | 2.167.527,00 |
| 04.02.2026 | 263,40 | 270,60 | 263,10 | 265,20 | 1,30% | 2.995.251,00 |
| 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% | 1.708.953,00 |
| 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% | 2.874.587,00 |
| 28.01.2026 | 253,50 | 254,50 | 249,20 | 251,20 | -0,48% | 1.775.747,00 |
| 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% | 4.194.896,00 |
| 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% | 1.266.378,00 |
| 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% | 1.593.716,00 |
| 05.01.2026 | 211,10 | 215,70 | 211,10 | 214,00 | 1,81% | 956.758,00 |