72,89SEK
0,96%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 72,50 | 72,90 | 72,40 | 72,90 | 0,97% | 7.135,00 |
| 07.08.2025 | 72,00 | 72,80 | 71,80 | 72,20 | 0,56% | 5.845,00 |
| 06.08.2025 | 72,20 | 72,40 | 71,70 | 71,80 | -0,55% | 5.634,00 |
| 05.08.2025 | 72,50 | 72,50 | 71,90 | 72,20 | -0,41% | 6.393,00 |
| 04.08.2025 | 71,20 | 72,50 | 70,90 | 72,50 | 3,42% | 12.121,00 |
| 01.08.2025 | 71,40 | 71,40 | 70,10 | 70,10 | -1,82% | 35.536,00 |
| 31.07.2025 | 71,10 | 71,80 | 71,00 | 71,40 | 0,42% | 12.733,00 |
| 30.07.2025 | 73,50 | 73,50 | 70,70 | 71,10 | -1,25% | 9.640,00 |
| 29.07.2025 | 72,00 | 72,30 | 71,80 | 72,00 | -0,41% | 5.842,00 |
| 28.07.2025 | 71,70 | 72,70 | 71,70 | 72,30 | 0,84% | 9.827,00 |
| 25.07.2025 | 72,80 | 72,80 | 71,60 | 71,70 | -1,51% | 38.784,00 |
| 24.07.2025 | 73,20 | 73,70 | 72,70 | 72,80 | -0,82% | 24.736,00 |
| 23.07.2025 | 73,40 | 73,40 | 72,50 | 73,40 | 0,00% | 29.617,00 |
| 22.07.2025 | 73,20 | 73,60 | 72,60 | 73,40 | 0,27% | 11.937,00 |
| 21.07.2025 | 75,50 | 75,50 | 72,50 | 73,20 | -0,95% | 18.457,00 |
| 18.07.2025 | 72,70 | 74,10 | 72,20 | 73,90 | 2,07% | 23.964,00 |
| 17.07.2025 | 74,00 | 74,00 | 72,30 | 72,40 | -0,82% | 26.399,00 |
| 16.07.2025 | 72,50 | 74,70 | 71,60 | 73,00 | 1,53% | 40.739,00 |
| 15.07.2025 | 78,10 | 78,20 | 71,90 | 71,90 | -7,35% | 75.100,00 |
| 14.07.2025 | 78,30 | 78,40 | 77,60 | 77,60 | -0,89% | 13.977,00 |
| 11.07.2025 | 79,50 | 79,50 | 78,00 | 78,30 | -0,89% | 10.415,00 |
| 10.07.2025 | 78,60 | 79,70 | 78,30 | 79,00 | 0,51% | 20.109,00 |
| 09.07.2025 | 80,00 | 82,30 | 78,60 | 78,60 | -4,15% | 16.910,00 |
| 08.07.2025 | 82,20 | 82,50 | 81,70 | 82,00 | -0,24% | 4.674,00 |
| 07.07.2025 | 82,30 | 82,50 | 81,90 | 82,20 | -0,12% | 3.438,00 |
| 04.07.2025 | 83,00 | 83,00 | 81,90 | 82,30 | -0,24% | 9.462,00 |
| 03.07.2025 | 81,90 | 82,50 | 81,60 | 82,50 | 0,49% | 5.062,00 |
| 02.07.2025 | 81,80 | 82,10 | 81,40 | 82,10 | 0,61% | 8.121,00 |
| 01.07.2025 | 80,80 | 81,60 | 80,00 | 81,60 | 0,74% | 7.439,00 |
| 30.06.2025 | 80,80 | 81,30 | 80,30 | 81,00 | 0,25% | 15.809,00 |
| 27.06.2025 | 79,80 | 80,90 | 79,80 | 80,80 | 1,13% | 13.400,00 |
| 26.06.2025 | 79,30 | 80,10 | 79,10 | 79,90 | 0,76% | 6.998,00 |
| 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 |