219,033SEK
0,15%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 220,88 | 221,18 | 218,56 | 218,99 | 0,13% | - |
| 31.05.2024 | 217,10 | 219,00 | 217,00 | 218,70 | 0,88% | 2.315.336,00 |
| 30.05.2024 | 217,70 | 219,00 | 215,50 | 216,80 | -0,73% | 899.061,00 |
| 29.05.2024 | 221,00 | 222,60 | 218,40 | 218,40 | -2,06% | 1.262.329,00 |
| 28.05.2024 | 224,80 | 225,70 | 222,00 | 223,00 | -0,76% | 852.785,00 |
| 27.05.2024 | 225,00 | 225,90 | 223,10 | 224,70 | 0,09% | 570.362,00 |
| 24.05.2024 | 223,50 | 226,00 | 222,20 | 224,50 | 0,13% | 753.240,00 |
| 23.05.2024 | 225,50 | 227,40 | 222,40 | 224,20 | -0,58% | 1.176.004,00 |
| 22.05.2024 | 230,00 | 230,70 | 225,50 | 225,50 | -2,04% | 976.877,00 |
| 21.05.2024 | 231,60 | 232,00 | 227,60 | 230,20 | -0,82% | 914.593,00 |
| 20.05.2024 | 218,90 | 232,10 | 218,60 | 232,10 | 6,61% | 1.658.096,00 |
| 17.05.2024 | 214,60 | 218,30 | 213,90 | 217,70 | 1,02% | 701.714,00 |
| 16.05.2024 | 218,40 | 218,40 | 214,90 | 215,50 | -1,33% | 968.867,00 |
| 15.05.2024 | 215,80 | 219,70 | 215,10 | 218,40 | 0,83% | 738.513,00 |
| 14.05.2024 | 215,70 | 218,10 | 214,90 | 216,60 | 0,05% | 821.771,00 |
| 13.05.2024 | 218,00 | 218,90 | 216,10 | 216,50 | -0,69% | 440.499,00 |
| 10.05.2024 | 217,30 | 218,30 | 215,00 | 218,00 | 1,63% | 819.248,00 |
| 08.05.2024 | 211,80 | 214,70 | 210,60 | 214,50 | 1,18% | 581.979,00 |
| 07.05.2024 | 207,50 | 212,00 | 206,00 | 212,00 | 2,96% | 1.300.572,00 |
| 06.05.2024 | 206,60 | 207,10 | 203,90 | 205,90 | 0,24% | 747.966,00 |
| 03.05.2024 | 205,20 | 207,00 | 204,10 | 205,40 | 0,39% | 805.021,00 |
| 02.05.2024 | 204,80 | 208,30 | 204,00 | 204,60 | -1,06% | 1.246.408,00 |
| 30.04.2024 | 207,20 | 208,00 | 205,10 | 206,80 | -0,19% | 821.262,00 |
| 29.04.2024 | 205,10 | 208,00 | 204,00 | 207,20 | 1,12% | 633.475,00 |
| 26.04.2024 | 204,80 | 206,40 | 203,10 | 204,90 | 0,84% | 963.832,00 |
| 25.04.2024 | 205,50 | 206,00 | 201,70 | 203,20 | -1,12% | 1.020.301,00 |
| 24.04.2024 | 212,00 | 212,00 | 203,00 | 205,50 | -0,05% | 1.394.645,00 |
| 23.04.2024 | 200,80 | 208,60 | 200,00 | 205,60 | -1,39% | 2.617.657,00 |
| 22.04.2024 | 212,60 | 213,10 | 203,30 | 208,50 | -1,84% | 1.613.657,00 |
| 19.04.2024 | 211,50 | 212,40 | 209,10 | 212,40 | -0,28% | 1.036.647,00 |
| 18.04.2024 | 214,50 | 215,90 | 211,20 | 213,00 | 0,09% | 732.904,00 |
| 17.04.2024 | 215,10 | 216,80 | 212,80 | 212,80 | 0,81% | 814.406,00 |
| 16.04.2024 | 210,20 | 212,40 | 209,10 | 211,10 | -1,77% | 766.457,00 |
| 15.04.2024 | 214,00 | 219,00 | 214,00 | 214,90 | 0,56% | 634.958,00 |
| 12.04.2024 | 215,60 | 218,20 | 213,60 | 213,70 | 0,14% | 650.375,00 |
| 11.04.2024 | 218,20 | 219,40 | 212,20 | 213,40 | -3,00% | 1.456.855,00 |
| 10.04.2024 | 220,00 | 220,50 | 215,90 | 220,00 | 1,01% | 1.038.442,00 |
| 09.04.2024 | 216,00 | 220,30 | 215,40 | 217,80 | 1,02% | 798.087,00 |
| 08.04.2024 | 214,20 | 218,50 | 214,00 | 215,60 | 0,94% | 970.107,00 |
| 05.04.2024 | 209,40 | 213,80 | 209,40 | 213,60 | 0,80% | 847.668,00 |
| 04.04.2024 | 206,70 | 212,30 | 205,80 | 211,90 | 2,42% | 1.086.548,00 |
| 03.04.2024 | 203,80 | 207,70 | 202,40 | 206,90 | 1,37% | 795.588,00 |
| 02.04.2024 | 204,40 | 208,50 | 203,00 | 204,10 | 1,49% | 1.426.518,00 |
| 28.03.2024 | 204,90 | 205,00 | 201,10 | 201,10 | -1,42% | 673.555,00 |
| 27.03.2024 | 202,90 | 204,00 | 201,40 | 204,00 | 0,25% | 586.763,00 |
| 26.03.2024 | 203,30 | 204,50 | 201,60 | 203,50 | -0,10% | 931.209,00 |
| 25.03.2024 | 208,40 | 208,70 | 203,50 | 203,70 | -2,26% | 969.167,00 |
| 22.03.2024 | 206,60 | 210,50 | 205,50 | 208,40 | 0,43% | 1.003.660,00 |
| 21.03.2024 | 204,70 | 207,50 | 203,60 | 207,50 | 2,52% | 1.074.148,00 |
| 20.03.2024 | 200,90 | 204,70 | 198,90 | 202,40 | 0,50% | 999.328,00 |
| 19.03.2024 | 197,00 | 201,80 | 196,30 | 201,40 | -0,93% | 1.140.636,00 |
| 18.03.2024 | 206,80 | 207,30 | 202,30 | 203,30 | -1,69% | 634.163,00 |
| 15.03.2024 | 204,00 | 207,90 | 203,20 | 206,80 | 1,12% | 1.981.689,00 |
| 14.03.2024 | 204,20 | 206,10 | 203,60 | 204,50 | 0,25% | 831.779,00 |
| 13.03.2024 | 199,50 | 204,20 | 198,10 | 204,00 | 2,00% | 1.188.895,00 |
| 12.03.2024 | 196,90 | 200,70 | 196,90 | 200,00 | 1,99% | 885.180,00 |
| 11.03.2024 | 195,30 | 196,20 | 193,85 | 196,10 | -0,20% | 442.108,00 |
| 08.03.2024 | 195,20 | 198,15 | 193,85 | 196,50 | 0,85% | 542.342,00 |
| 07.03.2024 | 196,35 | 196,55 | 193,50 | 194,85 | -1,09% | 913.011,00 |
| 06.03.2024 | 191,35 | 197,15 | 190,95 | 197,00 | 2,76% | 928.319,00 |
| 05.03.2024 | 190,85 | 191,70 | 189,35 | 191,70 | -0,10% | 989.870,00 |
| 04.03.2024 | 191,20 | 192,25 | 190,75 | 191,90 | 0,52% | 973.870,00 |
| 01.03.2024 | 188,50 | 191,85 | 188,50 | 190,90 | 1,68% | 809.953,00 |
| 29.02.2024 | 191,70 | 192,80 | 187,25 | 187,75 | -1,70% | 2.075.572,00 |
| 28.02.2024 | 192,10 | 192,10 | 190,20 | 191,00 | -0,49% | 863.015,00 |
| 27.02.2024 | 193,50 | 194,90 | 191,75 | 191,95 | -0,31% | 998.244,00 |
| 26.02.2024 | 193,65 | 194,40 | 191,40 | 192,55 | -0,93% | 631.293,00 |
| 23.02.2024 | 194,65 | 195,60 | 193,70 | 194,35 | 0,05% | 696.002,00 |
| 22.02.2024 | 196,95 | 197,30 | 193,45 | 194,25 | -0,51% | 1.295.524,00 |
| 21.02.2024 | 194,15 | 196,25 | 193,65 | 195,25 | 1,06% | 1.575.507,00 |
| 20.02.2024 | 194,40 | 195,15 | 192,25 | 193,20 | -0,82% | 932.467,00 |
| 19.02.2024 | 195,00 | 195,95 | 192,65 | 194,80 | -0,54% | 576.596,00 |
| 16.02.2024 | 190,00 | 197,40 | 190,00 | 195,85 | 3,65% | 1.419.619,00 |
| 15.02.2024 | 188,25 | 191,15 | 188,10 | 188,95 | 1,10% | 655.427,00 |
| 14.02.2024 | 185,40 | 188,20 | 184,10 | 186,90 | -0,69% | 764.214,00 |
| 13.02.2024 | 186,05 | 189,60 | 185,85 | 188,20 | 1,37% | 1.489.199,00 |
| 12.02.2024 | 184,55 | 186,30 | 184,25 | 185,65 | 1,01% | 623.801,00 |
| 09.02.2024 | 184,65 | 185,35 | 182,85 | 183,80 | -0,46% | 690.737,00 |
| 08.02.2024 | 185,25 | 186,05 | 183,80 | 184,65 | -0,32% | 780.343,00 |
| 07.02.2024 | 186,95 | 187,20 | 184,65 | 185,25 | -1,09% | 902.145,00 |
| 06.02.2024 | 185,10 | 187,30 | 182,40 | 187,30 | 2,04% | 858.207,00 |
| 05.02.2024 | 186,60 | 187,10 | 183,55 | 183,55 | -1,74% | 663.569,00 |
| 02.02.2024 | 187,90 | 189,15 | 186,45 | 186,80 | -0,05% | 923.729,00 |
| 01.02.2024 | 183,75 | 187,65 | 183,50 | 186,90 | 1,33% | 1.014.263,00 |
| 31.01.2024 | 183,10 | 186,75 | 182,15 | 184,45 | 0,93% | 1.288.404,00 |
| 30.01.2024 | 183,00 | 183,65 | 181,25 | 182,75 | 0,14% | 1.379.168,00 |
| 29.01.2024 | 182,80 | 183,00 | 179,50 | 182,50 | -0,98% | 2.186.457,00 |
| 26.01.2024 | 186,05 | 186,05 | 182,95 | 184,30 | 0,30% | 1.487.980,00 |
| 25.01.2024 | 181,55 | 186,80 | 181,55 | 183,75 | -2,00% | 2.619.927,00 |
| 24.01.2024 | 195,95 | 196,65 | 183,95 | 187,50 | -2,98% | 2.882.703,00 |
| 23.01.2024 | 191,40 | 193,80 | 190,55 | 193,25 | 1,60% | 1.259.127,00 |
| 22.01.2024 | 188,20 | 190,20 | 188,20 | 190,20 | 1,04% | 1.011.918,00 |
| 19.01.2024 | 189,90 | 191,25 | 187,40 | 188,25 | -0,37% | 1.205.308,00 |
| 18.01.2024 | 187,00 | 189,40 | 186,50 | 188,95 | 1,12% | 922.572,00 |
| 17.01.2024 | 186,50 | 187,00 | 185,30 | 186,85 | -1,35% | 820.409,00 |
| 16.01.2024 | 190,00 | 190,65 | 188,10 | 189,40 | -0,45% | 761.718,00 |
| 15.01.2024 | 191,55 | 192,45 | 189,80 | 190,25 | -0,68% | 373.171,00 |
| 12.01.2024 | 189,30 | 192,10 | 189,15 | 191,55 | 1,32% | 520.935,00 |
| 11.01.2024 | 189,10 | 191,45 | 188,35 | 189,05 | 0,51% | 667.897,00 |
| 10.01.2024 | 189,00 | 189,40 | 186,90 | 188,10 | -0,53% | 672.076,00 |