23,810€
2,76%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 23,22 | 23,88 | 23,13 | 23,81 | 2,74% | 62,00 |
| 08.10.2026 | 23,35 | 23,52 | 22,95 | 23,17 | -0,94% | - |
| 07.10.2026 | 23,88 | 23,88 | 23,21 | 23,39 | -2,07% | 114,00 |
| 06.10.2026 | 23,67 | 24,16 | 23,67 | 23,89 | 0,89% | 29,00 |
| 05.10.2026 | 23,32 | 23,70 | 23,17 | 23,68 | 1,09% | 16,00 |
| 02.10.2026 | 22,98 | 23,55 | 22,91 | 23,42 | 2,27% | - |
| 01.10.2026 | 23,23 | 23,27 | 22,58 | 22,90 | -1,31% | - |
| 30.09.2026 | 23,52 | 23,95 | 23,18 | 23,21 | -1,07% | - |
| 29.09.2026 | 22,63 | 23,84 | 22,63 | 23,46 | 3,28% | 3.377,00 |
| 28.09.2026 | 22,96 | 23,00 | 22,51 | 22,71 | -1,75% | 15,00 |
| 25.09.2026 | 22,80 | 23,25 | 22,69 | 23,12 | 1,69% | 9.324,00 |
| 24.09.2026 | 23,14 | 23,16 | 22,58 | 22,73 | -1,98% | 3.500,00 |
| 23.09.2026 | 23,41 | 23,55 | 23,07 | 23,19 | -0,86% | - |
| 22.09.2026 | 22,87 | 23,47 | 22,72 | 23,39 | 2,23% | - |
| 21.09.2026 | 22,43 | 22,94 | 22,40 | 22,88 | 2,51% | - |
| 18.09.2026 | 22,79 | 22,83 | 22,24 | 22,32 | -1,89% | - |
| 17.09.2026 | 22,35 | 22,91 | 22,34 | 22,75 | 2,36% | - |
| 16.09.2026 | 22,10 | 22,47 | 22,06 | 22,23 | 0,82% | - |
| 15.09.2026 | 21,76 | 22,21 | 21,50 | 22,05 | 0,98% | 1.150,00 |
| 14.09.2026 | 22,59 | 22,59 | 21,65 | 21,83 | -3,81% | 1.388,00 |
| 11.09.2026 | 22,75 | 22,90 | 22,24 | 22,70 | 0,09% | 2.700,00 |
| 10.09.2026 | 23,64 | 23,75 | 22,52 | 22,68 | -3,84% | - |
| 09.09.2026 | 23,98 | 24,22 | 23,49 | 23,58 | -1,59% | - |
| 08.09.2026 | 23,39 | 24,25 | 23,37 | 23,96 | 2,11% | 81,00 |
| 07.09.2026 | 23,50 | 23,79 | 23,46 | 23,47 | -0,51% | 29,00 |
| 04.09.2026 | 23,43 | 23,61 | 23,24 | 23,59 | 0,88% | - |
| 03.09.2026 | 23,03 | 23,74 | 22,91 | 23,38 | 1,59% | 84,00 |
| 02.09.2026 | 23,18 | 23,21 | 22,62 | 23,02 | -0,71% | 925,00 |
| 01.09.2026 | 23,73 | 24,05 | 23,17 | 23,18 | -2,05% | - |
| 31.08.2026 | 24,17 | 24,27 | 23,64 | 23,67 | -1,70% | - |
| 28.08.2026 | 24,72 | 24,90 | 24,07 | 24,08 | -2,57% | 294,00 |
| 27.08.2026 | 24,58 | 24,89 | 24,51 | 24,71 | 0,82% | - |
| 26.08.2026 | 24,51 | 24,82 | 24,27 | 24,51 | -0,91% | - |
| 25.08.2026 | 24,01 | 24,75 | 23,94 | 24,74 | 3,15% | 1.107,00 |
| 24.08.2026 | 23,73 | 24,20 | 23,64 | 23,98 | 0,93% | 725,00 |
| 21.08.2026 | 23,31 | 23,92 | 23,23 | 23,76 | 2,35% | 90,00 |
| 20.08.2026 | 22,55 | 23,45 | 22,55 | 23,22 | 2,90% | - |
| 19.08.2026 | 22,39 | 22,70 | 22,39 | 22,56 | -8,33% | 3.514,00 |
| 05.05.2026 | 23,64 | 24,65 | 23,58 | 24,61 | 4,26% | 141,00 |
| 04.05.2026 | 24,59 | 24,63 | 23,54 | 23,61 | -3,65% | 81,00 |
| 30.04.2026 | 23,57 | 24,56 | 23,10 | 24,50 | 3,51% | 1.025,00 |
| 29.04.2026 | 22,12 | 24,25 | 21,70 | 23,67 | 7,30% | - |
| 28.04.2026 | 22,74 | 22,80 | 21,95 | 22,06 | -3,27% | - |
| 27.04.2026 | 23,18 | 23,28 | 22,70 | 22,81 | -1,83% | - |
| 24.04.2026 | 23,38 | 23,61 | 22,92 | 23,23 | -0,43% | 392,00 |
| 23.04.2026 | 23,13 | 23,67 | 22,91 | 23,33 | 0,32% | - |
| 22.04.2026 | 23,14 | 23,54 | 22,88 | 23,26 | 1,20% | 192,00 |
| 21.04.2026 | 23,43 | 23,56 | 22,94 | 22,98 | -1,71% | - |
| 20.04.2026 | 23,45 | 23,50 | 23,22 | 23,38 | -1,06% | - |
| 17.04.2026 | 22,90 | 23,78 | 22,73 | 23,63 | 3,23% | - |
| 16.04.2026 | 23,35 | 23,36 | 22,82 | 22,89 | -1,36% | - |
| 15.04.2026 | 23,50 | 23,54 | 23,04 | 23,21 | -1,44% | - |
| 14.04.2026 | 23,54 | 23,93 | 23,46 | 23,55 | -0,17% | - |
| 13.04.2026 | 23,22 | 23,59 | 22,98 | 23,59 | 0,34% | - |
| 10.04.2026 | 23,12 | 23,83 | 23,00 | 23,51 | 1,58% | 260,00 |
| 09.04.2026 | 23,04 | 23,23 | 22,89 | 23,14 | -0,02% | - |
| 08.04.2026 | 22,52 | 23,39 | 22,44 | 23,15 | 7,83% | 2.048,00 |
| 07.04.2026 | 21,47 | 21,64 | 21,02 | 21,47 | -0,30% | 3.597,00 |
| 02.04.2026 | 21,50 | 21,66 | 20,96 | 21,53 | -1,94% | 2.798,00 |
| 01.04.2026 | 21,27 | 22,03 | 21,27 | 21,96 | 3,86% | - |
| 31.03.2026 | 20,47 | 21,19 | 20,36 | 21,14 | 4,11% | - |
| 30.03.2026 | 20,31 | 20,80 | 20,21 | 20,31 | 0,15% | 5.466,00 |
| 27.03.2026 | 20,84 | 20,87 | 20,28 | 20,28 | -2,62% | 64,00 |
| 26.03.2026 | 21,13 | 21,15 | 20,72 | 20,82 | -1,75% | - |
| 25.03.2026 | 20,86 | 21,39 | 20,80 | 21,19 | 1,41% | 19,00 |
| 24.03.2026 | 20,58 | 20,96 | 20,15 | 20,90 | 0,99% | - |
| 23.03.2026 | 19,72 | 21,04 | 19,41 | 20,69 | 3,37% | 650,00 |
| 20.03.2026 | 20,52 | 20,86 | 19,92 | 20,02 | -2,48% | 5.800,00 |
| 19.03.2026 | 21,88 | 21,92 | 20,30 | 20,53 | -5,91% | 4.383,00 |
| 18.03.2026 | 22,26 | 22,61 | 21,70 | 21,82 | -1,42% | 3.698,00 |
| 17.03.2026 | 22,17 | 22,57 | 22,02 | 22,13 | -0,78% | 1.800,00 |
| 16.03.2026 | 22,28 | 22,49 | 22,03 | 22,31 | 1,48% | - |
| 13.03.2026 | 23,00 | 23,03 | 21,98 | 21,98 | -4,54% | - |
| 12.03.2026 | 22,83 | 23,53 | 22,66 | 23,03 | 0,81% | - |
| 11.03.2026 | 23,16 | 23,17 | 22,77 | 22,84 | -1,08% | 230,00 |
| 10.03.2026 | 22,48 | 23,52 | 22,47 | 23,09 | 2,44% | 7.714,00 |
| 09.03.2026 | 22,52 | 22,62 | 21,88 | 22,54 | -1,44% | 5.175,00 |
| 06.03.2026 | 23,31 | 23,52 | 22,40 | 22,87 | -1,40% | 436,00 |
| 05.03.2026 | 23,75 | 24,07 | 23,00 | 23,20 | -2,91% | 29,00 |
| 04.03.2026 | 23,99 | 24,17 | 23,71 | 23,89 | -1,08% | 546,00 |
| 03.03.2026 | 24,76 | 24,76 | 23,82 | 24,15 | -3,09% | 336,00 |
| 02.03.2026 | 25,02 | 25,24 | 24,62 | 24,92 | -1,77% | 15,00 |
| 27.02.2026 | 25,28 | 25,74 | 25,28 | 25,37 | 0,71% | - |
| 26.02.2026 | 25,09 | 25,49 | 24,89 | 25,19 | 0,20% | 2.280,00 |
| 25.02.2026 | 25,14 | 25,42 | 24,92 | 25,14 | 0,22% | 66,00 |
| 24.02.2026 | 24,79 | 25,13 | 24,74 | 25,09 | 1,41% | 2.340,00 |
| 23.02.2026 | 24,24 | 24,78 | 24,19 | 24,74 | 2,06% | 420,00 |
| 20.02.2026 | 24,25 | 24,46 | 24,07 | 24,24 | -0,02% | - |
| 19.02.2026 | 24,29 | 24,31 | 24,06 | 24,24 | -0,12% | 1.975,00 |
| 18.02.2026 | 24,03 | 24,40 | 24,01 | 24,27 | 0,91% | 1.149,00 |
| 17.02.2026 | 24,32 | 24,36 | 23,56 | 24,05 | -1,47% | 1.018,00 |
| 16.02.2026 | 24,43 | 24,68 | 24,33 | 24,41 | -0,08% | 5.440,00 |
| 13.02.2026 | 24,54 | 24,59 | 23,97 | 24,43 | -0,53% | 1.510,00 |
| 12.02.2026 | 25,34 | 25,40 | 24,54 | 24,56 | -3,00% | 11.924,00 |
| 11.02.2026 | 25,12 | 25,56 | 24,94 | 25,32 | 0,96% | 1.514,00 |
| 10.02.2026 | 25,33 | 25,57 | 25,00 | 25,08 | -1,34% | 648,00 |
| 09.02.2026 | 25,28 | 25,46 | 24,99 | 25,42 | 0,77% | 84,00 |
| 06.02.2026 | 24,84 | 25,23 | 24,70 | 25,23 | 1,69% | 14,00 |
| 05.02.2026 | 24,99 | 25,05 | 24,64 | 24,81 | -0,34% | 4.625,00 |
| 04.02.2026 | 24,97 | 25,56 | 24,73 | 24,89 | 0,04% | 76,00 |