77,85SEK
-1,71%
Echtzeit-Aktienkurs Elekta AB
Bid:
Ask:
Aktienkurse zur Elekta AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 79,00 | 79,45 | 78,65 | 79,20 | 0,25% | 465.409,00 |
| 29.04.2024 | 76,00 | 79,15 | 75,80 | 79,00 | 4,50% | 1.500.506,00 |
| 26.04.2024 | 74,00 | 75,70 | 73,90 | 75,60 | 2,30% | 407.732,00 |
| 25.04.2024 | 75,50 | 76,40 | 73,75 | 73,90 | -2,44% | 976.059,00 |
| 24.04.2024 | 76,95 | 77,10 | 75,75 | 75,75 | -1,56% | 1.060.946,00 |
| 23.04.2024 | 76,50 | 77,10 | 76,30 | 76,95 | 1,25% | 609.914,00 |
| 22.04.2024 | 75,00 | 77,75 | 74,55 | 76,00 | 2,08% | 1.117.695,00 |
| 19.04.2024 | 74,40 | 74,90 | 74,00 | 74,45 | -0,73% | 1.265.198,00 |
| 18.04.2024 | 76,40 | 76,40 | 74,50 | 75,00 | -1,12% | 805.814,00 |
| 17.04.2024 | 76,85 | 77,35 | 75,00 | 75,85 | -1,30% | 832.966,00 |
| 16.04.2024 | 77,10 | 77,80 | 76,60 | 76,85 | -1,28% | 718.616,00 |
| 15.04.2024 | 77,15 | 78,55 | 76,95 | 77,85 | 0,91% | 790.674,00 |
| 12.04.2024 | 79,30 | 79,40 | 76,75 | 77,15 | -1,97% | 1.123.765,00 |
| 11.04.2024 | 78,00 | 80,10 | 76,25 | 78,70 | -2,24% | 2.091.012,00 |
| 10.04.2024 | 80,50 | 82,65 | 80,30 | 80,50 | -0,56% | 585.807,00 |
| 09.04.2024 | 82,95 | 83,70 | 80,70 | 80,95 | -2,70% | 1.286.344,00 |
| 08.04.2024 | 82,00 | 83,30 | 81,50 | 83,20 | 1,46% | 440.798,00 |
| 05.04.2024 | 83,00 | 83,55 | 81,60 | 82,00 | -2,15% | 685.587,00 |
| 04.04.2024 | 83,85 | 84,65 | 83,00 | 83,80 | 0,18% | 680.668,00 |
| 03.04.2024 | 82,75 | 83,75 | 81,05 | 83,65 | 1,03% | 725.726,00 |
| 02.04.2024 | 80,70 | 82,85 | 80,50 | 82,80 | 2,60% | 1.240.530,00 |
| 28.03.2024 | 81,36 | 81,62 | 80,22 | 80,70 | -0,15% | 380.508,00 |
| 27.03.2024 | 80,00 | 81,18 | 79,72 | 80,82 | 0,25% | 526.575,00 |
| 26.03.2024 | 80,68 | 80,98 | 78,88 | 80,62 | -0,07% | 568.200,00 |
| 25.03.2024 | 79,46 | 80,84 | 79,30 | 80,68 | 0,72% | 610.114,00 |
| 22.03.2024 | 79,46 | 81,50 | 79,16 | 80,10 | 0,81% | 1.074.314,00 |
| 21.03.2024 | 78,60 | 79,82 | 78,32 | 79,46 | 1,48% | 579.854,00 |
| 20.03.2024 | 79,44 | 79,88 | 78,10 | 78,30 | -1,66% | 691.408,00 |
| 19.03.2024 | 78,70 | 80,04 | 78,50 | 79,62 | 0,56% | 1.555.081,00 |
| 18.03.2024 | 79,70 | 80,52 | 78,26 | 79,18 | -0,70% | 1.244.461,00 |
| 15.03.2024 | 78,44 | 80,56 | 78,40 | 79,74 | 1,89% | 2.192.601,00 |
| 14.03.2024 | 77,54 | 78,74 | 77,50 | 78,26 | 0,82% | 1.452.712,00 |
| 13.03.2024 | 77,86 | 78,28 | 77,32 | 77,62 | -0,28% | 739.763,00 |
| 12.03.2024 | 76,56 | 78,22 | 76,52 | 77,84 | 2,02% | 891.469,00 |
| 11.03.2024 | 76,42 | 77,08 | 76,00 | 76,30 | -0,65% | 606.480,00 |
| 08.03.2024 | 78,20 | 78,52 | 76,30 | 76,80 | -1,29% | 1.222.457,00 |
| 07.03.2024 | 74,70 | 78,14 | 74,36 | 77,80 | 2,15% | 1.208.968,00 |
| 06.03.2024 | 74,80 | 76,60 | 74,70 | 76,16 | 1,87% | 940.082,00 |
| 05.03.2024 | 76,40 | 76,40 | 74,64 | 74,76 | -2,48% | 858.605,00 |
| 04.03.2024 | 77,80 | 78,22 | 75,70 | 76,66 | -1,52% | 1.341.107,00 |
| 01.03.2024 | 75,50 | 78,38 | 75,50 | 77,84 | 3,87% | 2.648.285,00 |
| 29.02.2024 | 70,18 | 77,26 | 70,00 | 74,94 | 1,85% | 4.427.470,00 |
| 28.02.2024 | 72,42 | 73,80 | 72,32 | 73,58 | 0,96% | 1.135.218,00 |
| 27.02.2024 | 73,08 | 73,24 | 71,84 | 72,88 | -0,27% | 997.735,00 |
| 26.02.2024 | 74,14 | 74,50 | 73,06 | 73,08 | -1,77% | 701.441,00 |
| 23.02.2024 | 75,28 | 75,30 | 73,84 | 74,40 | -1,46% | 978.530,00 |
| 22.02.2024 | 75,08 | 75,90 | 74,60 | 75,50 | 0,56% | 1.043.952,00 |
| 21.02.2024 | 76,68 | 76,80 | 74,80 | 75,08 | -2,52% | 1.217.430,00 |
| 20.02.2024 | 77,38 | 77,46 | 76,78 | 77,02 | -0,88% | 568.869,00 |
| 19.02.2024 | 77,50 | 78,40 | 77,44 | 77,70 | -0,15% | 608.865,00 |
| 16.02.2024 | 77,60 | 78,34 | 77,44 | 77,82 | 0,41% | 747.784,00 |
| 15.02.2024 | 75,84 | 77,96 | 75,80 | 77,50 | 2,19% | 867.621,00 |
| 14.02.2024 | 74,80 | 75,98 | 74,70 | 75,84 | 1,39% | 651.814,00 |
| 13.02.2024 | 75,40 | 76,00 | 74,56 | 74,80 | -0,98% | 713.816,00 |
| 12.02.2024 | 74,78 | 75,62 | 74,08 | 75,54 | 1,42% | 826.391,00 |
| 09.02.2024 | 73,34 | 74,76 | 73,34 | 74,48 | 1,00% | 683.857,00 |
| 08.02.2024 | 74,92 | 75,22 | 73,30 | 73,74 | -2,95% | 1.213.943,00 |
| 07.02.2024 | 76,50 | 76,96 | 75,52 | 75,98 | -1,04% | 935.388,00 |
| 06.02.2024 | 75,50 | 77,10 | 75,30 | 76,78 | 1,70% | 861.131,00 |
| 05.02.2024 | 77,22 | 77,30 | 75,34 | 75,50 | -2,45% | 1.080.444,00 |
| 02.02.2024 | 79,00 | 79,12 | 77,20 | 77,40 | -1,45% | 1.173.283,00 |
| 01.02.2024 | 78,70 | 78,80 | 77,60 | 78,54 | -0,20% | 993.864,00 |
| 31.01.2024 | 78,74 | 79,46 | 78,24 | 78,70 | -0,05% | 1.166.425,00 |
| 30.01.2024 | 78,80 | 79,42 | 78,36 | 78,74 | -0,05% | 780.297,00 |
| 29.01.2024 | 78,56 | 78,80 | 77,70 | 78,78 | -0,25% | 796.546,00 |
| 26.01.2024 | 78,06 | 79,08 | 77,78 | 78,98 | 0,95% | 748.794,00 |
| 25.01.2024 | 76,90 | 78,62 | 76,52 | 78,24 | 1,69% | 1.262.404,00 |
| 24.01.2024 | 77,92 | 77,92 | 76,14 | 76,94 | 0,05% | 1.145.382,00 |
| 23.01.2024 | 75,50 | 77,40 | 75,18 | 76,90 | 2,15% | 2.238.879,00 |
| 22.01.2024 | 76,32 | 77,06 | 75,14 | 75,28 | -1,21% | 1.644.980,00 |
| 19.01.2024 | 78,34 | 78,70 | 76,12 | 76,20 | -2,26% | 1.826.628,00 |
| 18.01.2024 | 79,22 | 79,70 | 77,96 | 77,96 | -1,57% | 1.501.131,00 |
| 17.01.2024 | 79,18 | 79,62 | 77,70 | 79,20 | -1,10% | 1.068.278,00 |
| 16.01.2024 | 79,04 | 81,08 | 78,72 | 80,08 | 1,93% | 1.096.809,00 |
| 15.01.2024 | 80,68 | 80,68 | 78,42 | 78,56 | -2,63% | 689.362,00 |
| 12.01.2024 | 80,62 | 81,58 | 80,18 | 80,68 | 0,07% | 461.164,00 |
| 11.01.2024 | 81,48 | 82,20 | 80,52 | 80,62 | -0,07% | 546.268,00 |
| 10.01.2024 | 81,20 | 81,30 | 80,02 | 80,68 | -0,57% | 823.304,00 |
| 09.01.2024 | 82,46 | 82,50 | 80,72 | 81,14 | -1,07% | 874.683,00 |
| 08.01.2024 | 83,00 | 84,28 | 81,40 | 82,02 | -1,04% | 1.043.876,00 |
| 05.01.2024 | 84,50 | 84,56 | 82,18 | 82,88 | -1,99% | 516.627,00 |
| 04.01.2024 | 83,70 | 84,76 | 83,26 | 84,56 | 0,93% | 732.576,00 |
| 03.01.2024 | 85,66 | 85,66 | 83,16 | 83,78 | -2,19% | 756.700,00 |
| 02.01.2024 | 82,60 | 85,86 | 82,60 | 85,66 | 4,06% | 1.189.490,00 |
| 29.12.2023 | 81,50 | 82,66 | 81,50 | 82,32 | 1,01% | 787.251,00 |
| 28.12.2023 | 81,48 | 81,94 | 81,14 | 81,50 | 0,02% | 401.667,00 |
| 27.12.2023 | 81,62 | 82,10 | 81,08 | 81,48 | -0,17% | 539.594,00 |
| 22.12.2023 | 81,06 | 81,86 | 80,66 | 81,62 | 0,69% | 533.972,00 |
| 21.12.2023 | 81,24 | 81,76 | 80,26 | 81,06 | -0,42% | 780.167,00 |
| 20.12.2023 | 81,84 | 82,00 | 80,60 | 81,40 | 0,05% | 421.138,00 |
| 19.12.2023 | 80,50 | 81,42 | 80,50 | 81,36 | 1,07% | 743.303,00 |
| 18.12.2023 | 81,02 | 81,02 | 80,06 | 80,50 | -1,25% | 715.845,00 |
| 15.12.2023 | 81,16 | 82,82 | 80,92 | 81,52 | 0,62% | 2.291.860,00 |
| 14.12.2023 | 81,24 | 82,02 | 80,30 | 81,02 | 0,97% | 1.546.120,00 |
| 13.12.2023 | 80,66 | 81,06 | 79,90 | 80,24 | -0,17% | 976.645,00 |
| 12.12.2023 | 82,40 | 82,56 | 80,16 | 80,38 | -2,64% | 1.088.171,00 |
| 11.12.2023 | 84,10 | 84,10 | 82,12 | 82,56 | -1,88% | 1.103.483,00 |
| 08.12.2023 | 83,02 | 84,22 | 82,52 | 84,14 | 1,35% | 1.070.267,00 |
| 07.12.2023 | 83,72 | 84,30 | 82,54 | 83,02 | -1,12% | 1.093.720,00 |
| 06.12.2023 | 83,76 | 84,46 | 83,50 | 83,96 | 0,00% | 750.833,00 |