79,62SEK
0,41%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 79,46 | 79,63 | 79,02 | 79,63 | 0,42% | - |
| 25.06.2025 | 81,00 | 81,00 | 79,30 | 79,30 | -1,98% | 9.517,00 |
| 24.06.2025 | 79,80 | 80,90 | 79,80 | 80,90 | 2,80% | 39.308,00 |
| 23.06.2025 | 79,90 | 79,90 | 78,10 | 78,70 | -1,50% | 53.578,00 |
| 19.06.2025 | 80,60 | 81,20 | 79,90 | 79,90 | -0,87% | 66.596,00 |
| 18.06.2025 | 80,20 | 81,20 | 80,20 | 80,60 | 0,62% | 19.261,00 |
| 17.06.2025 | 81,20 | 81,20 | 79,80 | 80,10 | -0,99% | 9.063,00 |
| 16.06.2025 | 79,70 | 81,40 | 79,70 | 80,90 | 1,13% | 30.981,00 |
| 13.06.2025 | 79,60 | 80,30 | 79,50 | 80,00 | -0,74% | 19.848,00 |
| 12.06.2025 | 81,60 | 81,60 | 80,60 | 80,60 | -1,35% | 13.491,00 |
| 11.06.2025 | 81,90 | 82,40 | 81,60 | 81,70 | -0,24% | 4.818,00 |
| 10.06.2025 | 82,40 | 82,90 | 81,90 | 81,90 | -0,36% | 12.597,00 |
| 09.06.2025 | 81,00 | 83,30 | 79,50 | 82,20 | -1,08% | 9.694,00 |
| 05.06.2025 | 83,00 | 83,50 | 82,60 | 83,10 | 0,00% | 6.952,00 |
| 04.06.2025 | 82,20 | 83,20 | 82,20 | 83,10 | 1,09% | 4.989,00 |
| 03.06.2025 | 81,90 | 82,50 | 81,80 | 82,20 | -0,24% | 4.038,00 |
| 02.06.2025 | 81,10 | 82,40 | 81,00 | 82,40 | 1,60% | 53.236,00 |
| 30.05.2025 | 83,10 | 83,50 | 81,10 | 81,10 | -3,34% | 21.479,00 |
| 28.05.2025 | 84,20 | 84,30 | 83,60 | 83,90 | -0,36% | 6.652,00 |
| 27.05.2025 | 83,70 | 84,70 | 83,50 | 84,20 | 1,08% | 21.999,00 |
| 26.05.2025 | 84,00 | 84,40 | 83,30 | 83,30 | 0,48% | 21.369,00 |
| 23.05.2025 | 85,00 | 85,50 | 82,40 | 82,90 | -2,47% | 9.576,00 |
| 22.05.2025 | 85,70 | 85,70 | 84,80 | 85,00 | -0,82% | 14.323,00 |
| 21.05.2025 | 84,60 | 85,90 | 84,60 | 85,70 | 1,30% | 6.558,00 |
| 20.05.2025 | 83,40 | 84,90 | 83,00 | 84,60 | 1,32% | 44.179,00 |
| 19.05.2025 | 83,10 | 83,50 | 82,10 | 83,50 | 0,48% | 10.778,00 |
| 16.05.2025 | 82,90 | 83,90 | 82,90 | 83,10 | 0,00% | 19.072,00 |
| 15.05.2025 | 81,50 | 83,10 | 81,50 | 83,10 | 1,59% | 10.465,00 |
| 14.05.2025 | 82,70 | 83,00 | 81,50 | 81,80 | -1,45% | 7.139,00 |
| 13.05.2025 | 83,50 | 83,50 | 81,80 | 83,00 | 0,00% | 24.379,00 |
| 12.05.2025 | 80,70 | 83,00 | 80,70 | 83,00 | 2,85% | 30.984,00 |
| 09.05.2025 | 81,10 | 81,50 | 80,30 | 80,70 | -0,49% | 8.670,00 |
| 08.05.2025 | 80,40 | 81,60 | 80,40 | 81,10 | 0,87% | 20.747,00 |
| 07.05.2025 | 81,00 | 81,10 | 80,20 | 80,40 | 0,25% | 9.259,00 |
| 06.05.2025 | 80,70 | 80,80 | 79,80 | 80,20 | -0,37% | 9.590,00 |
| 05.05.2025 | 81,10 | 81,10 | 80,00 | 80,50 | -0,98% | 12.828,00 |
| 02.05.2025 | 81,60 | 82,80 | 80,90 | 81,30 | 0,62% | 7.563,00 |
| 30.04.2025 | 81,10 | 81,20 | 80,60 | 80,80 | 0,87% | 11.867,00 |
| 29.04.2025 | 80,20 | 80,90 | 79,60 | 80,10 | 0,38% | 13.382,00 |
| 28.04.2025 | 79,80 | 80,40 | 79,20 | 79,80 | -0,50% | 8.399,00 |
| 25.04.2025 | 79,20 | 80,70 | 79,20 | 80,20 | 1,26% | 23.763,00 |
| 24.04.2025 | 79,50 | 79,90 | 78,40 | 79,20 | -0,88% | 32.515,00 |
| 23.04.2025 | 80,80 | 81,20 | 79,50 | 79,90 | -0,50% | 22.106,00 |
| 22.04.2025 | 78,70 | 80,40 | 77,90 | 80,30 | 2,42% | 26.111,00 |
| 17.04.2025 | 78,30 | 78,50 | 77,50 | 78,40 | -0,76% | 18.741,00 |
| 16.04.2025 | 79,80 | 79,80 | 77,80 | 79,00 | -0,63% | 28.716,00 |
| 15.04.2025 | 79,10 | 81,50 | 77,60 | 79,50 | 8,61% | 103.655,00 |
| 14.04.2025 | 71,50 | 73,80 | 71,50 | 73,20 | 3,83% | 10.637,00 |
| 11.04.2025 | 73,90 | 73,90 | 69,20 | 70,50 | -0,28% | 20.546,00 |
| 10.04.2025 | 73,20 | 73,20 | 70,70 | 70,70 | 4,43% | 20.519,00 |
| 09.04.2025 | 68,30 | 68,30 | 66,40 | 67,70 | -4,51% | 30.096,00 |
| 08.04.2025 | 70,20 | 71,40 | 68,20 | 70,90 | 2,46% | 26.731,00 |
| 07.04.2025 | 68,00 | 72,40 | 66,10 | 69,20 | -3,62% | 45.524,00 |
| 04.04.2025 | 72,60 | 74,60 | 70,70 | 71,80 | -2,58% | 31.761,00 |
| 03.04.2025 | 77,30 | 77,30 | 73,60 | 73,70 | -5,27% | 17.019,00 |
| 02.04.2025 | 78,80 | 78,80 | 76,60 | 77,80 | -1,89% | 23.630,00 |
| 01.04.2025 | 78,30 | 79,40 | 78,20 | 79,30 | 1,93% | 15.666,00 |
| 31.03.2025 | 78,00 | 78,40 | 77,50 | 77,80 | -1,64% | 18.695,00 |
| 28.03.2025 | 79,50 | 79,70 | 78,40 | 79,10 | -0,25% | 23.897,00 |
| 27.03.2025 | 81,70 | 81,70 | 79,30 | 79,30 | -2,94% | 21.327,00 |
| 26.03.2025 | 83,20 | 83,20 | 81,70 | 81,70 | -2,16% | 14.743,00 |
| 25.03.2025 | 84,00 | 84,20 | 83,00 | 83,50 | 0,00% | 7.955,00 |
| 24.03.2025 | 83,40 | 83,80 | 82,80 | 83,50 | 0,72% | 12.833,00 |
| 21.03.2025 | 84,10 | 84,30 | 82,80 | 82,90 | -2,01% | 7.453,00 |
| 20.03.2025 | 82,80 | 84,60 | 82,70 | 84,60 | 2,17% | 34.908,00 |
| 19.03.2025 | 83,10 | 83,10 | 82,30 | 82,80 | -0,72% | 10.576,00 |
| 18.03.2025 | 83,20 | 83,70 | 82,60 | 83,40 | 0,00% | 22.104,00 |
| 17.03.2025 | 83,30 | 84,00 | 83,00 | 83,40 | 0,12% | 28.817,00 |
| 14.03.2025 | 81,70 | 83,50 | 81,30 | 83,30 | 2,08% | 16.691,00 |
| 13.03.2025 | 81,20 | 82,00 | 80,90 | 81,60 | 0,49% | 12.856,00 |
| 12.03.2025 | 83,00 | 83,70 | 80,70 | 81,20 | -1,81% | 19.729,00 |
| 11.03.2025 | 85,90 | 85,90 | 82,70 | 82,70 | -3,84% | 25.228,00 |
| 10.03.2025 | 87,00 | 87,40 | 86,00 | 86,00 | -0,35% | 14.167,00 |
| 07.03.2025 | 87,10 | 87,20 | 85,80 | 86,30 | -1,15% | 8.202,00 |
| 06.03.2025 | 87,40 | 88,20 | 86,50 | 87,30 | 0,23% | 22.920,00 |
| 05.03.2025 | 86,30 | 87,50 | 86,30 | 87,10 | 1,99% | 15.679,00 |
| 04.03.2025 | 89,00 | 89,00 | 85,40 | 85,40 | -4,79% | 16.858,00 |
| 03.03.2025 | 88,00 | 89,70 | 88,00 | 89,70 | 1,93% | 24.993,00 |
| 28.02.2025 | 89,00 | 89,40 | 87,90 | 88,00 | -1,46% | 12.137,00 |
| 27.02.2025 | 88,90 | 89,50 | 88,60 | 89,30 | 0,68% | 8.803,00 |
| 26.02.2025 | 87,80 | 89,00 | 87,80 | 88,70 | 1,37% | 19.845,00 |
| 25.02.2025 | 85,30 | 87,80 | 85,30 | 87,50 | 2,94% | 26.263,00 |
| 24.02.2025 | 85,10 | 86,20 | 84,80 | 85,00 | -0,12% | 13.428,00 |
| 21.02.2025 | 85,60 | 85,70 | 84,90 | 85,10 | -0,23% | 11.368,00 |
| 20.02.2025 | 84,70 | 85,70 | 84,70 | 85,30 | 0,83% | 23.599,00 |
| 19.02.2025 | 85,30 | 85,60 | 84,30 | 84,60 | -0,82% | 25.146,00 |
| 18.02.2025 | 85,70 | 85,70 | 85,00 | 85,30 | 0,35% | 17.388,00 |
| 17.02.2025 | 84,50 | 85,30 | 84,30 | 85,00 | 0,12% | 15.831,00 |
| 14.02.2025 | 85,50 | 85,50 | 84,80 | 84,90 | -0,47% | 12.868,00 |
| 13.02.2025 | 85,40 | 85,50 | 84,60 | 85,30 | 0,35% | 12.290,00 |
| 12.02.2025 | 84,00 | 86,20 | 83,90 | 85,00 | 0,71% | 13.641,00 |
| 11.02.2025 | 84,10 | 84,90 | 83,70 | 84,40 | 0,48% | 5.720,00 |
| 10.02.2025 | 83,10 | 84,70 | 83,10 | 84,00 | 1,20% | 43.697,00 |
| 07.02.2025 | 83,00 | 83,80 | 82,80 | 83,00 | 0,00% | 16.229,00 |
| 06.02.2025 | 83,20 | 83,90 | 83,00 | 83,00 | 0,24% | 13.546,00 |
| 05.02.2025 | 83,30 | 83,30 | 82,30 | 82,80 | -0,24% | 11.582,00 |
| 04.02.2025 | 83,60 | 83,60 | 82,40 | 83,00 | -0,72% | 5.623,00 |
| 03.02.2025 | 82,00 | 83,70 | 81,10 | 83,60 | -0,36% | 32.111,00 |
| 31.01.2025 | 85,80 | 85,80 | 83,90 | 83,90 | -1,53% | 17.794,00 |
| 30.01.2025 | 84,70 | 86,00 | 84,60 | 85,20 | 0,71% | 15.893,00 |