88,63SEK
-0,41%
Echtzeit-Aktienkurs ERICSSON A (FRIA)
Bid:
Ask:
Aktienkurse zur ERICSSON A (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 89,30 | 90,50 | 89,20 | 89,90 | 1,12% | 15.744,00 |
| 25.11.2024 | 89,30 | 89,50 | 88,30 | 88,90 | 0,00% | 38.082,00 |
| 22.11.2024 | 87,90 | 89,20 | 87,90 | 88,90 | 1,37% | 15.019,00 |
| 21.11.2024 | 87,71 | 87,84 | 86,83 | 87,70 | -0,23% | - |
| 20.11.2024 | 89,20 | 89,20 | 87,50 | 87,90 | -0,45% | 136.831,00 |
| 19.11.2024 | 87,90 | 89,20 | 86,70 | 88,30 | 0,23% | 47.559,00 |
| 18.11.2024 | 87,60 | 88,40 | 87,10 | 88,10 | 0,80% | 45.844,00 |
| 15.11.2024 | 88,00 | 88,10 | 87,20 | 87,40 | -0,79% | 4.972,00 |
| 14.11.2024 | 88,20 | 88,40 | 87,40 | 88,10 | 0,23% | 14.116,00 |
| 13.11.2024 | 87,30 | 88,80 | 87,30 | 87,90 | 0,80% | 33.697,00 |
| 12.11.2024 | 87,70 | 88,30 | 87,20 | 87,20 | -1,13% | 16.579,00 |
| 11.11.2024 | 88,80 | 89,20 | 88,20 | 88,20 | 0,23% | 13.733,00 |
| 08.11.2024 | 87,80 | 88,70 | 87,30 | 88,00 | 0,34% | 8.279,00 |
| 07.11.2024 | 88,50 | 89,80 | 87,70 | 87,70 | -0,79% | 20.853,00 |
| 06.11.2024 | 89,00 | 90,00 | 88,20 | 88,40 | -0,67% | 22.999,00 |
| 05.11.2024 | 89,00 | 89,50 | 88,20 | 89,00 | -0,34% | 10.060,00 |
| 04.11.2024 | 90,00 | 90,10 | 89,10 | 89,30 | -0,33% | 11.460,00 |
| 01.11.2024 | 89,60 | 90,00 | 89,40 | 89,60 | 0,45% | 6.416,00 |
| 31.10.2024 | 90,40 | 90,40 | 89,00 | 89,20 | -1,55% | 57.630,00 |
| 30.10.2024 | 91,40 | 91,70 | 90,60 | 90,60 | -0,88% | 34.769,00 |
| 29.10.2024 | 91,00 | 91,90 | 91,00 | 91,40 | 0,44% | 30.804,00 |
| 28.10.2024 | 90,30 | 91,30 | 90,10 | 91,00 | 0,78% | 19.176,00 |
| 25.10.2024 | 89,60 | 90,30 | 89,50 | 90,30 | 0,89% | 27.571,00 |
| 24.10.2024 | 89,10 | 90,30 | 89,10 | 89,50 | 0,56% | 14.799,00 |
| 23.10.2024 | 88,80 | 89,50 | 88,40 | 89,00 | 0,23% | 21.306,00 |
| 22.10.2024 | 89,00 | 89,60 | 87,80 | 88,80 | -0,11% | 26.811,00 |
| 21.10.2024 | 88,90 | 90,00 | 88,50 | 88,90 | 0,00% | 47.471,00 |
| 18.10.2024 | 87,10 | 88,90 | 86,70 | 88,90 | 1,48% | 25.603,00 |
| 17.10.2024 | 88,50 | 88,70 | 87,00 | 87,60 | -0,79% | 28.790,00 |
| 16.10.2024 | 87,80 | 89,00 | 86,60 | 88,30 | 1,49% | 66.290,00 |
| 15.10.2024 | 83,40 | 88,20 | 83,40 | 87,00 | 10,69% | 191.251,00 |
| 14.10.2024 | 78,10 | 79,20 | 77,90 | 78,60 | 0,64% | 28.435,00 |
| 11.10.2024 | 78,30 | 78,60 | 77,50 | 78,10 | -0,13% | 5.236,00 |
| 10.10.2024 | 78,50 | 79,20 | 78,10 | 78,20 | 0,13% | 28.458,00 |
| 09.10.2024 | 78,00 | 78,20 | 77,40 | 78,10 | 0,13% | 15.229,00 |
| 08.10.2024 | 76,70 | 78,10 | 76,70 | 78,00 | 0,91% | 9.809,00 |
| 07.10.2024 | 76,70 | 77,30 | 76,50 | 77,30 | 0,78% | 8.142,00 |
| 04.10.2024 | 75,30 | 76,80 | 75,30 | 76,70 | 1,19% | 9.682,00 |
| 03.10.2024 | 76,60 | 77,40 | 75,40 | 75,80 | -1,56% | 38.947,00 |
| 02.10.2024 | 75,80 | 77,10 | 75,00 | 77,00 | 1,58% | 10.607,00 |
| 01.10.2024 | 76,90 | 76,90 | 75,80 | 75,80 | -1,43% | 16.867,00 |
| 30.09.2024 | 78,10 | 78,50 | 76,90 | 76,90 | -1,54% | 30.078,00 |
| 27.09.2024 | 79,00 | 79,00 | 77,90 | 78,10 | -0,76% | 22.682,00 |
| 26.09.2024 | 78,60 | 79,10 | 78,50 | 78,70 | 0,13% | 14.725,00 |
| 25.09.2024 | 77,70 | 78,70 | 77,70 | 78,60 | 1,16% | 36.294,00 |
| 24.09.2024 | 78,40 | 78,60 | 76,40 | 77,70 | -0,89% | 28.811,00 |
| 23.09.2024 | 77,50 | 78,70 | 77,50 | 78,40 | 1,03% | 11.377,00 |
| 20.09.2024 | 76,40 | 77,60 | 76,20 | 77,60 | 1,44% | 42.354,00 |
| 19.09.2024 | 75,50 | 76,80 | 75,50 | 76,50 | 2,14% | 34.833,00 |
| 18.09.2024 | 75,60 | 75,70 | 74,70 | 74,90 | 0,13% | 30.539,00 |
| 17.09.2024 | 77,90 | 77,90 | 74,80 | 74,80 | -0,80% | 15.117,00 |
| 16.09.2024 | 76,30 | 76,30 | 75,40 | 75,40 | -1,18% | 46.924,00 |
| 13.09.2024 | 72,80 | 76,30 | 72,70 | 76,30 | 0,66% | 40.712,00 |
| 12.09.2024 | 75,20 | 76,10 | 75,20 | 75,80 | 1,47% | 28.636,00 |
| 11.09.2024 | 75,90 | 75,90 | 74,60 | 74,70 | -1,58% | 25.685,00 |
| 10.09.2024 | 75,20 | 76,40 | 75,20 | 75,90 | 0,53% | 43.949,00 |
| 09.09.2024 | 74,60 | 75,70 | 74,60 | 75,50 | 1,48% | 16.581,00 |
| 06.09.2024 | 75,70 | 75,70 | 74,30 | 74,40 | -1,98% | 93.746,00 |
| 05.09.2024 | 76,10 | 76,60 | 75,30 | 75,90 | -0,39% | 39.121,00 |
| 04.09.2024 | 75,80 | 76,30 | 75,50 | 76,20 | -0,78% | 74.297,00 |
| 03.09.2024 | 80,30 | 80,30 | 76,10 | 76,80 | 0,92% | 87.530,00 |
| 02.09.2024 | 76,40 | 76,70 | 75,90 | 76,10 | -0,39% | 12.286,00 |
| 30.08.2024 | 75,90 | 76,70 | 75,90 | 76,40 | 0,53% | 6.929,00 |
| 29.08.2024 | 75,90 | 76,90 | 75,80 | 76,00 | 0,13% | 24.372,00 |
| 28.08.2024 | 75,50 | 76,30 | 75,20 | 75,90 | 0,53% | 8.171,00 |
| 27.08.2024 | 76,10 | 76,30 | 75,40 | 75,50 | -0,79% | 5.170,00 |
| 26.08.2024 | 75,30 | 76,20 | 75,20 | 76,10 | 1,06% | 25.543,00 |
| 23.08.2024 | 74,60 | 75,50 | 74,20 | 75,30 | 0,80% | 10.568,00 |
| 22.08.2024 | 73,50 | 74,70 | 73,50 | 74,70 | 1,63% | 21.194,00 |
| 21.08.2024 | 73,60 | 74,00 | 73,40 | 73,50 | 0,00% | 17.529,00 |
| 20.08.2024 | 74,10 | 74,40 | 73,40 | 73,50 | -0,68% | 13.953,00 |
| 19.08.2024 | 74,50 | 75,30 | 74,00 | 74,00 | -0,54% | 28.723,00 |
| 16.08.2024 | 73,90 | 74,50 | 73,70 | 74,40 | 1,09% | 14.529,00 |
| 15.08.2024 | 72,20 | 73,60 | 71,80 | 73,60 | 2,51% | 23.249,00 |
| 14.08.2024 | 72,40 | 72,40 | 71,50 | 71,80 | 0,14% | 10.481,00 |
| 13.08.2024 | 71,20 | 71,70 | 70,80 | 71,70 | 0,70% | 7.345,00 |
| 12.08.2024 | 70,70 | 71,40 | 70,70 | 71,20 | 0,71% | 14.799,00 |
| 09.08.2024 | 70,50 | 71,40 | 70,40 | 70,70 | 0,71% | 27.487,00 |
| 08.08.2024 | 69,20 | 70,30 | 67,90 | 70,20 | 0,00% | 35.204,00 |
| 07.08.2024 | 69,20 | 70,30 | 68,90 | 70,20 | 1,45% | 16.002,00 |
| 06.08.2024 | 69,50 | 69,90 | 68,90 | 69,20 | 0,44% | 31.988,00 |
| 05.08.2024 | 68,10 | 69,70 | 67,80 | 68,90 | -3,64% | 55.546,00 |