80,10SEK
1,13%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,15 | 80,65 | 79,15 | 79,86 | 0,83% | - |
| 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 |
| 29.01.2025 | 85,70 | 85,70 | 84,60 | 84,60 | -0,70% | 41.138,00 |
| 28.01.2025 | 86,70 | 86,70 | 85,20 | 85,20 | -1,73% | 17.678,00 |
| 27.01.2025 | 85,00 | 87,50 | 83,90 | 86,70 | 2,85% | 91.574,00 |
| 24.01.2025 | 92,00 | 93,00 | 84,30 | 84,30 | -13,54% | 146.710,00 |
| 23.01.2025 | 96,20 | 97,80 | 96,10 | 97,50 | 0,93% | 26.558,00 |
| 22.01.2025 | 95,50 | 97,30 | 95,50 | 96,60 | 1,26% | 35.955,00 |
| 21.01.2025 | 94,00 | 95,90 | 94,00 | 95,40 | 0,32% | 11.055,00 |
| 20.01.2025 | 95,90 | 96,30 | 95,10 | 95,10 | -0,52% | 14.923,00 |
| 17.01.2025 | 95,00 | 96,00 | 94,70 | 95,60 | 0,84% | 14.915,00 |
| 16.01.2025 | 95,50 | 95,50 | 93,20 | 94,80 | -0,21% | 16.375,00 |
| 15.01.2025 | 91,40 | 95,20 | 91,40 | 95,00 | 3,94% | 14.668,00 |
| 14.01.2025 | 90,30 | 91,80 | 90,00 | 91,40 | 2,12% | 6.456,00 |
| 13.01.2025 | 92,50 | 92,50 | 89,50 | 89,50 | -3,35% | 14.160,00 |
| 10.01.2025 | 95,00 | 98,00 | 92,60 | 92,60 | -1,59% | 28.927,00 |
| 09.01.2025 | 92,40 | 94,30 | 92,40 | 94,10 | 2,62% | 60.088,00 |
| 08.01.2025 | 91,80 | 93,10 | 91,60 | 91,70 | -0,11% | 9.435,00 |
| 07.01.2025 | 91,20 | 92,00 | 90,60 | 91,80 | 0,88% | 19.067,00 |
| 03.01.2025 | 91,10 | 91,30 | 90,60 | 91,00 | -0,22% | 30.447,00 |
| 02.01.2025 | 89,80 | 91,20 | 89,80 | 91,20 | 1,56% | 13.339,00 |
| 30.12.2024 | 90,10 | 90,70 | 89,50 | 89,80 | 0,00% | 17.944,00 |
| 27.12.2024 | 89,10 | 90,30 | 89,00 | 89,80 | 0,79% | 14.887,00 |
| 23.12.2024 | 89,10 | 89,70 | 88,60 | 89,10 | 0,34% | 12.620,00 |
| 20.12.2024 | 89,30 | 89,40 | 87,50 | 88,80 | -0,22% | 24.950,00 |
| 19.12.2024 | 90,20 | 90,50 | 89,00 | 89,00 | -1,66% | 9.703,00 |
| 18.12.2024 | 89,60 | 91,50 | 89,60 | 90,50 | 1,00% | 14.359,00 |
| 17.12.2024 | 90,30 | 90,30 | 89,00 | 89,60 | -0,88% | 14.371,00 |
| 16.12.2024 | 91,00 | 91,10 | 90,40 | 90,40 | -0,66% | 12.137,00 |
| 13.12.2024 | 91,20 | 91,50 | 90,50 | 91,00 | 0,11% | 37.939,00 |
| 12.12.2024 | 90,90 | 91,20 | 90,00 | 90,90 | 0,11% | 38.922,00 |
| 11.12.2024 | 91,10 | 91,30 | 90,10 | 90,80 | -0,33% | 12.921,00 |
| 10.12.2024 | 91,80 | 91,80 | 90,80 | 91,10 | -0,55% | 16.873,00 |
| 09.12.2024 | 91,20 | 92,20 | 91,20 | 91,60 | 0,66% | 30.599,00 |
| 06.12.2024 | 91,60 | 91,90 | 91,00 | 91,00 | -0,87% | 15.408,00 |
| 05.12.2024 | 90,30 | 91,90 | 90,30 | 91,80 | 1,55% | 27.538,00 |
| 04.12.2024 | 90,60 | 91,70 | 89,30 | 90,40 | -0,33% | 27.280,00 |
| 03.12.2024 | 90,30 | 91,00 | 90,10 | 90,70 | 0,78% | 19.997,00 |
| 02.12.2024 | 88,10 | 91,00 | 88,10 | 90,00 | 1,24% | 25.136,00 |
| 29.11.2024 | 87,00 | 89,10 | 87,00 | 88,90 | -0,45% | 9.921,00 |
| 28.11.2024 | 89,10 | 89,80 | 88,90 | 89,30 | -0,11% | 10.340,00 |
| 27.11.2024 | 89,60 | 90,20 | 89,00 | 89,40 | -0,56% | 15.941,00 |