19,365€
-0,05%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,41 | 19,41 | 19,39 | 19,41 | 0,15% | 1.300,00 |
| 20.10.2026 | 19,61 | 19,66 | 19,07 | 19,38 | -1,20% | 20.800,00 |
| 19.10.2026 | 20,09 | 20,11 | 19,56 | 19,61 | -2,02% | - |
| 16.10.2026 | 19,66 | 20,23 | 19,62 | 20,02 | 1,03% | - |
| 15.10.2026 | 19,80 | 19,81 | 19,80 | 19,81 | -1,69% | - |
| 14.10.2026 | 20,37 | 20,90 | 20,11 | 20,15 | -1,08% | 1.709,00 |
| 13.10.2026 | 20,23 | 20,69 | 20,23 | 20,37 | 0,59% | 19.200,00 |
| 12.10.2026 | 20,08 | 20,34 | 19,97 | 20,25 | 0,90% | - |
| 09.10.2026 | 19,60 | 20,14 | 19,57 | 20,07 | 2,66% | 13,00 |
| 08.10.2026 | 19,64 | 19,84 | 19,37 | 19,55 | -0,74% | - |
| 07.10.2026 | 20,02 | 20,05 | 19,58 | 19,70 | -1,99% | 84,00 |
| 06.10.2026 | 19,92 | 20,40 | 19,92 | 20,10 | 0,90% | 13,00 |
| 05.10.2026 | 19,70 | 19,94 | 19,53 | 19,92 | 0,84% | 27,00 |
| 02.10.2026 | 19,33 | 19,83 | 19,30 | 19,75 | 2,36% | - |
| 01.10.2026 | 19,54 | 19,56 | 19,04 | 19,30 | -1,08% | 19.200,00 |
| 30.09.2026 | 19,73 | 20,07 | 19,50 | 19,51 | -0,76% | - |
| 29.09.2026 | 19,12 | 20,05 | 19,09 | 19,66 | 2,66% | 14,00 |
| 28.09.2026 | 19,32 | 19,38 | 18,96 | 19,15 | -1,39% | - |
| 25.09.2026 | 19,17 | 19,58 | 19,17 | 19,42 | 1,49% | - |
| 24.09.2026 | 19,54 | 19,56 | 19,02 | 19,13 | -2,47% | - |
| 23.09.2026 | 19,81 | 19,94 | 19,52 | 19,62 | -0,93% | - |
| 22.09.2026 | 19,32 | 19,87 | 19,26 | 19,80 | 2,33% | 90,00 |
| 21.09.2026 | 19,00 | 19,38 | 18,99 | 19,35 | 2,27% | 13,00 |
| 18.09.2026 | 19,23 | 19,30 | 18,78 | 18,92 | -1,46% | - |
| 17.09.2026 | 18,92 | 19,36 | 18,90 | 19,20 | 2,07% | - |
| 16.09.2026 | 18,79 | 19,10 | 18,75 | 18,81 | 0,29% | - |
| 15.09.2026 | 18,52 | 18,89 | 18,34 | 18,76 | 1,00% | - |
| 14.09.2026 | 19,30 | 19,30 | 18,42 | 18,57 | -3,93% | 13,00 |
| 11.09.2026 | 19,34 | 19,47 | 18,93 | 19,33 | 0,23% | - |
| 10.09.2026 | 20,11 | 20,22 | 19,19 | 19,29 | -3,84% | - |
| 09.09.2026 | 20,41 | 20,62 | 20,00 | 20,06 | -1,74% | - |
| 08.09.2026 | 19,95 | 20,60 | 19,87 | 20,41 | 2,10% | - |
| 07.09.2026 | 19,97 | 20,16 | 19,83 | 19,99 | -0,07% | 14,00 |
| 04.09.2026 | 19,92 | 20,08 | 19,77 | 20,01 | 0,50% | 90,00 |
| 03.09.2026 | 19,56 | 20,16 | 19,46 | 19,91 | 1,79% | 239,00 |
| 02.09.2026 | 19,75 | 19,77 | 19,27 | 19,56 | -0,96% | - |
| 01.09.2026 | 20,22 | 20,44 | 19,73 | 19,75 | -2,20% | - |
| 31.08.2026 | 20,55 | 20,64 | 20,18 | 20,19 | -1,75% | 13,00 |
| 28.08.2026 | 20,93 | 21,14 | 20,51 | 20,55 | -1,82% | 3.600,00 |
| 27.08.2026 | 20,89 | 21,12 | 20,81 | 20,93 | 0,48% | - |
| 26.08.2026 | 20,73 | 21,09 | 20,62 | 20,83 | 0,39% | - |
| 25.08.2026 | 20,45 | 20,97 | 20,44 | 20,75 | 1,47% | - |
| 24.08.2026 | 20,15 | 20,61 | 20,11 | 20,45 | 1,29% | - |
| 21.08.2026 | 19,84 | 20,34 | 19,75 | 20,19 | 2,02% | - |
| 20.08.2026 | 19,70 | 19,85 | 19,67 | 19,79 | 2,43% | - |
| 19.08.2026 | 19,11 | 19,44 | 19,10 | 19,32 | -9,85% | - |
| 05.05.2026 | 20,57 | 21,45 | 20,55 | 21,43 | 4,13% | - |
| 04.05.2026 | 21,35 | 21,38 | 20,52 | 20,58 | -3,24% | - |
| 30.04.2026 | 20,37 | 21,31 | 20,09 | 21,27 | 3,91% | 84,00 |
| 29.04.2026 | 19,21 | 21,02 | 18,86 | 20,47 | 6,78% | 14,00 |
| 28.04.2026 | 19,70 | 19,78 | 19,11 | 19,17 | -2,94% | - |
| 27.04.2026 | 20,00 | 20,22 | 19,68 | 19,75 | -1,67% | 28,00 |
| 24.04.2026 | 20,21 | 20,41 | 19,83 | 20,09 | -0,52% | - |
| 23.04.2026 | 20,10 | 20,47 | 19,88 | 20,19 | -0,30% | - |
| 22.04.2026 | 20,15 | 20,45 | 19,88 | 20,25 | 1,53% | - |
| 21.04.2026 | 20,37 | 20,48 | 19,93 | 19,95 | -1,99% | 15,00 |
| 20.04.2026 | 20,24 | 20,38 | 20,16 | 20,35 | -0,59% | - |
| 17.04.2026 | 19,97 | 20,60 | 19,81 | 20,47 | 2,58% | - |
| 16.04.2026 | 20,08 | 20,29 | 19,88 | 19,96 | -0,27% | - |
| 15.04.2026 | 20,35 | 20,41 | 19,96 | 20,01 | -1,86% | - |
| 14.04.2026 | 20,49 | 20,82 | 20,34 | 20,39 | -0,78% | 14,00 |
| 13.04.2026 | 20,14 | 20,55 | 20,00 | 20,55 | 0,69% | - |
| 10.04.2026 | 20,01 | 20,62 | 19,92 | 20,41 | 1,90% | - |
| 09.04.2026 | 19,97 | 20,11 | 19,83 | 20,03 | -0,10% | 28,00 |
| 08.04.2026 | 19,68 | 20,35 | 19,61 | 20,05 | 6,85% | 108,00 |
| 07.04.2026 | 18,64 | 18,93 | 18,41 | 18,77 | -0,03% | 14,00 |
| 02.04.2026 | 18,60 | 18,80 | 18,22 | 18,77 | -1,16% | - |
| 01.04.2026 | 18,57 | 19,16 | 18,57 | 18,99 | 2,70% | 72,00 |
| 31.03.2026 | 17,99 | 18,55 | 17,90 | 18,49 | 3,50% | - |
| 30.03.2026 | 17,96 | 18,24 | 17,77 | 17,87 | -0,17% | 106,00 |
| 27.03.2026 | 18,27 | 18,28 | 17,89 | 17,90 | -1,89% | 28,00 |
| 26.03.2026 | 18,52 | 18,53 | 18,16 | 18,24 | -1,78% | - |
| 25.03.2026 | 18,25 | 18,77 | 18,24 | 18,57 | 1,45% | - |
| 24.03.2026 | 18,02 | 18,36 | 17,67 | 18,31 | 1,08% | - |
| 23.03.2026 | 17,50 | 18,43 | 17,16 | 18,11 | 1,83% | 15,00 |
| 20.03.2026 | 17,97 | 18,22 | 17,64 | 17,79 | -0,97% | 56,00 |
| 19.03.2026 | 18,63 | 18,76 | 17,80 | 17,96 | -5,05% | 6.000,00 |
| 18.03.2026 | 19,47 | 19,72 | 18,89 | 18,92 | -2,37% | 28,00 |
| 17.03.2026 | 19,43 | 19,71 | 19,32 | 19,38 | -0,87% | - |
| 16.03.2026 | 19,65 | 19,74 | 19,37 | 19,55 | 0,80% | 60,00 |
| 13.03.2026 | 20,17 | 20,19 | 19,39 | 19,39 | -3,96% | 3.375,00 |
| 12.03.2026 | 19,79 | 20,56 | 19,79 | 20,19 | 1,64% | 1.500,00 |
| 11.03.2026 | 20,09 | 20,09 | 19,75 | 19,87 | -0,82% | 1.674,00 |
| 10.03.2026 | 19,54 | 20,34 | 19,51 | 20,03 | 2,22% | - |
| 09.03.2026 | 19,45 | 19,71 | 18,97 | 19,60 | -1,36% | 85,00 |
| 06.03.2026 | 20,19 | 20,47 | 19,47 | 19,87 | -1,12% | 506,00 |
| 05.03.2026 | 20,47 | 20,80 | 19,99 | 20,09 | -2,62% | - |
| 04.03.2026 | 20,67 | 20,83 | 20,48 | 20,63 | -0,77% | 540,00 |
| 03.03.2026 | 21,33 | 21,36 | 20,56 | 20,79 | -3,35% | 28,00 |
| 02.03.2026 | 22,04 | 22,12 | 21,23 | 21,51 | -1,56% | 15,00 |
| 27.02.2026 | 21,77 | 22,25 | 21,76 | 21,85 | 0,28% | 2.702,00 |
| 26.02.2026 | 21,55 | 21,99 | 21,43 | 21,79 | 0,74% | 220,00 |
| 25.02.2026 | 21,57 | 21,82 | 21,45 | 21,63 | 0,37% | 97,00 |
| 24.02.2026 | 21,24 | 21,62 | 21,19 | 21,55 | 1,60% | - |
| 23.02.2026 | 20,93 | 21,31 | 20,87 | 21,21 | 1,34% | 14,00 |
| 20.02.2026 | 20,97 | 21,17 | 20,81 | 20,93 | -0,10% | - |
| 19.02.2026 | 20,97 | 21,00 | 20,77 | 20,95 | -0,10% | - |
| 18.02.2026 | 20,76 | 21,15 | 20,72 | 20,97 | 1,06% | 2.424,00 |
| 17.02.2026 | 21,08 | 21,09 | 20,41 | 20,75 | -1,89% | 375,00 |
| 16.02.2026 | 21,27 | 21,35 | 21,06 | 21,15 | -0,47% | 14,00 |