87,44SEK
-0,97%
Echtzeit-Aktienkurs ERICSSON A (FRIA)
Bid:
Ask:
Aktienkurse zur ERICSSON A (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 72,50 | 72,60 | 71,10 | 71,50 | -2,99% | 36.425,00 |
| 01.08.2024 | 73,40 | 74,20 | 73,00 | 73,70 | 0,27% | 10.483,00 |
| 31.07.2024 | 74,50 | 74,70 | 72,90 | 73,50 | -0,68% | 22.319,00 |
| 30.07.2024 | 73,00 | 74,00 | 73,00 | 74,00 | 1,79% | 16.785,00 |
| 29.07.2024 | 72,40 | 73,70 | 72,20 | 72,70 | 0,97% | 16.277,00 |
| 26.07.2024 | 71,40 | 72,30 | 71,10 | 72,00 | 0,42% | 13.307,00 |
| 25.07.2024 | 70,80 | 71,80 | 70,40 | 71,70 | 0,70% | 19.268,00 |
| 24.07.2024 | 72,00 | 72,00 | 71,00 | 71,20 | -1,11% | 10.359,00 |
| 23.07.2024 | 71,70 | 72,50 | 71,70 | 72,00 | 0,42% | 14.658,00 |
| 22.07.2024 | 70,90 | 72,00 | 70,60 | 71,70 | 1,70% | 15.142,00 |
| 19.07.2024 | 71,30 | 71,30 | 70,50 | 70,50 | -1,12% | 27.157,00 |
| 18.07.2024 | 72,80 | 72,80 | 69,90 | 71,30 | 0,14% | 65.101,00 |
| 17.07.2024 | 71,10 | 71,70 | 71,10 | 71,20 | 0,28% | 34.625,00 |
| 16.07.2024 | 69,40 | 71,00 | 69,40 | 71,00 | 3,05% | 39.036,00 |
| 15.07.2024 | 70,90 | 70,90 | 68,90 | 68,90 | -2,82% | 27.065,00 |
| 12.07.2024 | 70,00 | 74,40 | 69,30 | 70,90 | 3,96% | 77.347,00 |
| 11.07.2024 | 68,50 | 68,90 | 67,80 | 68,20 | -0,15% | 44.386,00 |
| 10.07.2024 | 68,00 | 68,70 | 67,60 | 68,30 | 0,44% | 17.655,00 |
| 09.07.2024 | 68,70 | 68,90 | 67,70 | 68,00 | -1,02% | 23.517,00 |
| 08.07.2024 | 65,70 | 68,70 | 65,70 | 68,70 | 4,41% | 23.671,00 |
| 05.07.2024 | 65,10 | 66,30 | 65,10 | 65,80 | 0,15% | 28.630,00 |
| 04.07.2024 | 65,30 | 66,00 | 65,00 | 65,70 | -1,20% | 43.466,00 |
| 03.07.2024 | 66,20 | 66,70 | 66,10 | 66,50 | 0,30% | 41.714,00 |
| 02.07.2024 | 67,10 | 67,30 | 66,20 | 66,30 | -1,49% | 12.875,00 |
| 01.07.2024 | 66,30 | 67,30 | 66,20 | 67,30 | 1,51% | 13.561,00 |
| 28.06.2024 | 66,00 | 66,50 | 65,60 | 66,30 | 0,91% | 19.819,00 |
| 27.06.2024 | 64,50 | 65,90 | 64,50 | 65,70 | 1,23% | 15.042,00 |
| 26.06.2024 | 64,30 | 65,00 | 64,30 | 64,90 | 0,93% | 18.446,00 |
| 25.06.2024 | 65,20 | 65,20 | 64,10 | 64,30 | -1,53% | 26.803,00 |
| 24.06.2024 | 62,70 | 65,30 | 62,70 | 65,30 | 4,15% | 72.457,00 |
| 20.06.2024 | 62,50 | 63,20 | 62,50 | 62,70 | 0,97% | 80.651,00 |
| 19.06.2024 | 62,50 | 62,80 | 62,10 | 62,10 | -0,96% | 30.866,00 |
| 18.06.2024 | 62,10 | 62,70 | 62,10 | 62,70 | 1,13% | 13.735,00 |
| 17.06.2024 | 61,90 | 62,40 | 61,90 | 62,00 | 0,16% | 19.570,00 |
| 14.06.2024 | 62,10 | 62,30 | 61,50 | 61,90 | -0,32% | 42.980,00 |
| 13.06.2024 | 63,40 | 63,50 | 62,10 | 62,10 | -2,97% | 70.219,00 |
| 12.06.2024 | 64,00 | 64,30 | 63,50 | 64,00 | -0,31% | 37.512,00 |
| 11.06.2024 | 65,20 | 65,60 | 63,80 | 64,20 | -1,68% | 19.998,00 |
| 10.06.2024 | 66,80 | 66,80 | 65,20 | 65,30 | -2,25% | 87.856,00 |
| 07.06.2024 | 66,70 | 67,10 | 66,30 | 66,80 | 0,60% | 26.800,00 |
| 05.06.2024 | 66,30 | 67,10 | 66,20 | 66,40 | 0,30% | 34.649,00 |
| 04.06.2024 | 66,10 | 66,50 | 65,90 | 66,20 | 0,15% | 42.763,00 |
| 03.06.2024 | 66,00 | 66,90 | 65,80 | 66,10 | 1,23% | 155.022,00 |
| 31.05.2024 | 65,90 | 66,30 | 65,10 | 65,30 | -0,91% | 34.168,00 |
| 30.05.2024 | 63,80 | 65,90 | 63,80 | 65,90 | 2,97% | 31.045,00 |
| 29.05.2024 | 64,40 | 64,70 | 64,00 | 64,00 | -0,62% | 11.399,00 |