17,683€
1,68%
Echtzeit-Aktienkurs Epiroc AB
Bid:
Ask:
Aktienkurse zur Epiroc AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,63 | 17,79 | 17,51 | 17,69 | 1,74% | - |
| 02.05.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -0,46% | - |
| 30.04.2024 | 17,61 | 17,61 | 17,42 | 17,47 | -0,34% | 1.000,00 |
| 29.04.2024 | 17,41 | 17,63 | 17,41 | 17,53 | 0,60% | 1.000,00 |
| 26.04.2024 | 17,37 | 17,43 | 17,37 | 17,43 | -0,20% | 290,00 |
| 25.04.2024 | 17,47 | 17,47 | 17,46 | 17,46 | -1,36% | 1.000,00 |
| 24.04.2024 | 17,88 | 17,88 | 17,70 | 17,70 | -2,16% | 801,00 |
| 23.04.2024 | 17,88 | 18,09 | 17,88 | 18,09 | 0,00% | 13,00 |
| 22.04.2024 | 18,18 | 18,18 | 18,09 | 18,09 | 0,98% | 290,00 |
| 19.04.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -1,38% | - |
| 18.04.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,68% | - |
| 17.04.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 0,03% | - |
| 16.04.2024 | 18,32 | 18,32 | 18,29 | 18,29 | -0,41% | 500,00 |
| 15.04.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,60% | - |
| 12.04.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -2,46% | - |
| 11.04.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,03% | - |
| 10.04.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 1,09% | - |
| 09.04.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -0,24% | - |
| 08.04.2024 | 18,40 | 18,77 | 18,40 | 18,77 | 3,33% | 250,00 |
| 05.04.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 3,06% | - |
| 04.04.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,74% | - |
| 03.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,17% | - |
| 02.04.2024 | 17,29 | 17,78 | 17,29 | 17,53 | -0,45% | 93,00 |
| 28.03.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -0,40% | - |
| 27.03.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,17% | - |
| 26.03.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -1,58% | - |
| 25.03.2024 | 18,17 | 18,17 | 17,99 | 17,99 | -0,58% | 2.100,00 |
| 22.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,54% | - |
| 21.03.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,99% | - |
| 20.03.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,82% | - |
| 19.03.2024 | 17,40 | 17,79 | 17,40 | 17,79 | -2,44% | 1.009,00 |
| 18.03.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 1,17% | - |
| 15.03.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,36% | - |
| 14.03.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,71% | - |
| 13.03.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 0,34% | - |
| 12.03.2024 | 17,43 | 17,73 | 17,43 | 17,73 | 1,37% | 13,00 |
| 11.03.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 0,95% | - |
| 08.03.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,92% | - |
| 07.03.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 3,59% | - |
| 06.03.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 1,08% | - |
| 05.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,25% | - |
| 04.03.2024 | 16,91 | 17,08 | 16,91 | 17,08 | 0,06% | 125,00 |
| 01.03.2024 | 16,67 | 17,07 | 16,67 | 17,07 | 0,77% | 901,00 |
| 29.02.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,00% | - |
| 28.02.2024 | 17,07 | 17,07 | 16,94 | 16,94 | -1,40% | 4.001,00 |
| 27.02.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,78% | - |
| 26.02.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -1,03% | - |
| 23.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 22.02.2024 | 17,36 | 17,50 | 17,36 | 17,50 | 1,89% | 500,00 |
| 21.02.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -0,78% | - |
| 20.02.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -0,83% | - |
| 19.02.2024 | 17,33 | 17,45 | 17,33 | 17,45 | 4,62% | 1.404,00 |
| 16.02.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 1,24% | - |
| 15.02.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,36% | - |
| 14.02.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,46% | - |
| 13.02.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -0,69% | - |
| 12.02.2024 | 16,22 | 16,59 | 16,22 | 16,58 | 1,87% | 3,00 |
| 09.02.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -0,18% | - |
| 08.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,06% | - |
| 07.02.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 2,46% | - |
| 06.02.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -1,80% | - |
| 05.02.2024 | 16,43 | 16,43 | 16,38 | 16,38 | -1,65% | 613,00 |
| 02.02.2024 | 16,50 | 16,65 | 16,50 | 16,65 | 1,96% | 500,00 |
| 01.02.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 1,71% | - |
| 31.01.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 0,19% | - |
| 30.01.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 0,66% | - |
| 29.01.2024 | 16,14 | 16,14 | 15,92 | 15,92 | -1,58% | 850,00 |
| 26.01.2024 | 16,14 | 16,18 | 16,14 | 16,18 | -1,43% | 612,00 |
| 25.01.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 0,43% | - |
| 24.01.2024 | 16,93 | 16,93 | 16,34 | 16,34 | -2,88% | 250,00 |
| 23.01.2024 | 16,63 | 16,83 | 16,63 | 16,83 | 2,28% | 170,00 |
| 22.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,15% | 78,00 |
| 19.01.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -0,54% | - |
| 18.01.2024 | 16,31 | 16,57 | 16,31 | 16,57 | 1,13% | 950,00 |
| 17.01.2024 | 16,50 | 16,50 | 16,38 | 16,38 | -1,92% | 75,00 |
| 16.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,33% | - |
| 15.01.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 1,20% | - |
| 12.01.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,68% | - |
| 11.01.2024 | 16,71 | 17,00 | 16,71 | 16,84 | 0,21% | 1.310,00 |
| 10.01.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -0,30% | - |
| 09.01.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,15% | - |
| 08.01.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -1,49% | - |
| 05.01.2024 | 17,29 | 17,29 | 17,09 | 17,09 | -1,30% | 500,00 |
| 04.01.2024 | 17,14 | 17,31 | 17,14 | 17,31 | -1,45% | 2.310,00 |
| 03.01.2024 | 17,87 | 17,87 | 17,57 | 17,57 | -2,44% | 140,00 |
| 02.01.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -0,72% | - |
| 29.12.2023 | 18,14 | 18,14 | 18,14 | 18,14 | -0,03% | - |
| 28.12.2023 | 18,14 | 18,14 | 18,14 | 18,14 | 0,55% | - |
| 27.12.2023 | 18,04 | 18,04 | 18,04 | 18,04 | 0,11% | - |
| 22.12.2023 | 18,02 | 18,02 | 18,02 | 18,02 | -0,30% | - |
| 21.12.2023 | 18,08 | 18,08 | 18,08 | 18,08 | -1,12% | - |
| 20.12.2023 | 18,09 | 18,28 | 18,09 | 18,28 | 2,01% | 5.720,00 |
| 19.12.2023 | 17,92 | 17,92 | 17,92 | 17,92 | -0,50% | - |
| 18.12.2023 | 18,01 | 18,01 | 18,01 | 18,01 | 2,74% | - |
| 15.12.2023 | 17,53 | 17,53 | 17,53 | 17,53 | 1,48% | - |
| 14.12.2023 | 17,28 | 17,28 | 17,28 | 17,28 | -0,35% | - |
| 13.12.2023 | 17,40 | 17,40 | 17,34 | 17,34 | 0,09% | 630,00 |
| 12.12.2023 | 17,32 | 17,32 | 17,32 | 17,32 | -1,39% | - |
| 11.12.2023 | 17,57 | 17,57 | 17,57 | 17,57 | -1,32% | - |
| 08.12.2023 | 17,64 | 17,80 | 17,64 | 17,80 | 1,92% | 7.920,00 |