91,18SEK
-0,25%
Echtzeit-Aktienkurs ERICSSON A (FRIA)
Bid:
Ask:
Aktienkurse zur ERICSSON A (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 91,70 | 91,70 | 90,80 | 91,00 | -0,44% | 12.527,00 |
| 27.11.2025 | 91,80 | 91,90 | 90,80 | 91,40 | -0,22% | 21.829,00 |
| 26.11.2025 | 91,70 | 91,90 | 91,00 | 91,60 | 0,33% | 15.019,00 |
| 25.11.2025 | 90,00 | 91,90 | 90,00 | 91,30 | 0,88% | 16.545,00 |
| 24.11.2025 | 90,40 | 91,20 | 90,10 | 90,50 | -0,22% | 31.950,00 |
| 21.11.2025 | 91,40 | 91,50 | 90,00 | 90,70 | -0,66% | 18.616,00 |
| 20.11.2025 | 91,00 | 92,40 | 91,00 | 91,30 | 0,88% | 15.340,00 |
| 19.11.2025 | 90,60 | 91,90 | 90,10 | 90,50 | -0,33% | 23.347,00 |
| 18.11.2025 | 93,00 | 93,00 | 90,60 | 90,80 | -2,05% | 26.000,00 |
| 17.11.2025 | 93,20 | 93,50 | 92,40 | 92,70 | -0,86% | 14.277,00 |
| 14.11.2025 | 94,50 | 94,50 | 92,40 | 93,50 | -1,27% | 11.479,00 |
| 13.11.2025 | 95,30 | 95,60 | 94,20 | 94,70 | -0,63% | 30.824,00 |
| 12.11.2025 | 94,00 | 95,50 | 94,00 | 95,30 | 1,49% | 11.925,00 |
| 11.11.2025 | 92,70 | 94,30 | 92,70 | 93,90 | 1,40% | 12.459,00 |
| 10.11.2025 | 92,40 | 93,40 | 92,40 | 92,60 | 0,22% | 14.847,00 |
| 07.11.2025 | 94,40 | 94,40 | 92,40 | 92,40 | -1,91% | 32.581,00 |
| 06.11.2025 | 95,40 | 95,40 | 93,80 | 94,20 | 0,00% | 35.337,00 |
| 05.11.2025 | 95,00 | 95,00 | 93,30 | 94,20 | -0,95% | 19.651,00 |
| 04.11.2025 | 98,10 | 98,10 | 95,10 | 95,10 | -3,45% | 21.894,00 |
| 03.11.2025 | 97,30 | 98,80 | 96,70 | 98,50 | 1,76% | 56.877,00 |
| 31.10.2025 | 96,80 | 96,80 | 96,00 | 96,80 | 0,00% | 10.541,00 |
| 30.10.2025 | 95,20 | 96,80 | 94,50 | 96,80 | 1,36% | 62.005,00 |
| 29.10.2025 | 91,70 | 96,80 | 91,70 | 95,50 | 4,26% | 86.013,00 |
| 28.10.2025 | 89,60 | 92,30 | 88,90 | 91,60 | 2,23% | 102.273,00 |
| 27.10.2025 | 89,50 | 90,20 | 89,10 | 89,60 | 0,11% | 24.963,00 |
| 24.10.2025 | 89,50 | 89,60 | 88,20 | 89,50 | -0,67% | 36.716,00 |
| 23.10.2025 | 89,90 | 90,70 | 89,30 | 90,10 | 0,67% | 22.025,00 |
| 22.10.2025 | 90,20 | 90,40 | 89,10 | 89,50 | -1,43% | 37.100,00 |
| 21.10.2025 | 89,30 | 90,80 | 89,30 | 90,80 | 1,68% | 17.337,00 |
| 20.10.2025 | 89,70 | 90,10 | 89,10 | 89,30 | -0,11% | 29.277,00 |
| 17.10.2025 | 90,30 | 90,30 | 89,00 | 89,40 | -1,22% | 24.813,00 |
| 16.10.2025 | 90,70 | 91,50 | 90,30 | 90,50 | -0,22% | 46.243,00 |
| 15.10.2025 | 92,80 | 93,40 | 90,30 | 90,70 | -1,20% | 116.600,00 |
| 14.10.2025 | 85,80 | 91,80 | 84,60 | 91,80 | 17,09% | 300.087,00 |
| 13.10.2025 | 79,50 | 79,50 | 77,90 | 78,40 | -1,01% | 62.137,00 |
| 10.10.2025 | 79,20 | 81,10 | 79,20 | 79,20 | 0,00% | 65.144,00 |
| 09.10.2025 | 80,40 | 81,50 | 78,90 | 79,20 | -1,49% | 50.822,00 |
| 08.10.2025 | 79,30 | 80,50 | 79,20 | 80,40 | 1,77% | 27.458,00 |
| 07.10.2025 | 79,50 | 79,60 | 79,00 | 79,00 | -0,50% | 12.341,00 |
| 06.10.2025 | 78,40 | 80,40 | 78,40 | 79,40 | 1,28% | 51.897,00 |
| 03.10.2025 | 78,60 | 78,80 | 78,20 | 78,40 | 0,26% | 14.674,00 |
| 02.10.2025 | 78,40 | 79,10 | 78,20 | 78,20 | -0,26% | 32.006,00 |
| 01.10.2025 | 77,60 | 78,60 | 77,50 | 78,40 | 0,77% | 34.831,00 |
| 30.09.2025 | 76,50 | 78,10 | 76,40 | 77,80 | 1,83% | 27.304,00 |
| 29.09.2025 | 75,90 | 76,80 | 75,90 | 76,40 | 0,92% | 19.952,00 |
| 26.09.2025 | 76,50 | 76,50 | 75,50 | 75,70 | -1,82% | 28.065,00 |
| 25.09.2025 | 77,20 | 77,70 | 76,90 | 77,10 | -0,13% | 37.966,00 |
| 24.09.2025 | 78,10 | 78,40 | 77,10 | 77,20 | -1,53% | 25.578,00 |
| 23.09.2025 | 76,70 | 78,60 | 76,70 | 78,40 | 3,02% | 56.918,00 |
| 22.09.2025 | 76,60 | 77,20 | 75,80 | 76,10 | -0,13% | 23.740,00 |
| 19.09.2025 | 75,50 | 76,70 | 75,50 | 76,20 | 0,53% | 15.985,00 |
| 18.09.2025 | 75,00 | 76,00 | 74,70 | 75,80 | 1,61% | 23.132,00 |
| 17.09.2025 | 74,00 | 74,80 | 73,70 | 74,60 | 1,08% | 21.444,00 |
| 16.09.2025 | 73,70 | 73,90 | 72,60 | 73,80 | -0,14% | 23.869,00 |
| 15.09.2025 | 74,40 | 74,40 | 73,60 | 73,90 | -0,67% | 16.277,00 |
| 12.09.2025 | 75,10 | 75,30 | 74,30 | 74,40 | -1,20% | 14.143,00 |
| 11.09.2025 | 75,30 | 75,50 | 74,80 | 75,30 | 0,00% | 10.944,00 |
| 10.09.2025 | 75,60 | 75,70 | 75,00 | 75,30 | -0,13% | 21.537,00 |
| 09.09.2025 | 74,80 | 75,60 | 74,80 | 75,40 | 0,53% | 13.793,00 |
| 08.09.2025 | 75,10 | 75,80 | 74,60 | 75,00 | -0,53% | 15.583,00 |
| 05.09.2025 | 75,80 | 76,20 | 75,00 | 75,40 | -0,66% | 16.019,00 |
| 04.09.2025 | 74,70 | 76,20 | 74,60 | 75,90 | 2,15% | 20.560,00 |
| 03.09.2025 | 74,00 | 75,00 | 74,00 | 74,30 | 0,68% | 11.827,00 |
| 02.09.2025 | 74,60 | 74,80 | 73,80 | 73,80 | -1,47% | 29.574,00 |
| 01.09.2025 | 75,50 | 75,50 | 74,60 | 74,90 | -0,93% | 11.789,00 |
| 29.08.2025 | 75,40 | 75,60 | 74,70 | 75,60 | 0,00% | 14.485,00 |
| 28.08.2025 | 75,80 | 76,50 | 75,40 | 75,60 | -0,26% | 43.399,00 |
| 27.08.2025 | 75,80 | 76,40 | 75,30 | 75,80 | -0,39% | 10.124,00 |
| 26.08.2025 | 76,10 | 77,00 | 75,80 | 76,10 | 0,40% | 30.608,00 |
| 25.08.2025 | 76,00 | 76,50 | 75,70 | 75,80 | -1,43% | 32.704,00 |
| 22.08.2025 | 74,40 | 76,90 | 74,40 | 76,90 | 3,36% | 22.199,00 |
| 21.08.2025 | 74,20 | 74,60 | 74,00 | 74,40 | 0,40% | 5.029,00 |
| 20.08.2025 | 74,60 | 74,60 | 74,10 | 74,10 | -0,67% | 11.531,00 |
| 19.08.2025 | 73,60 | 74,80 | 73,60 | 74,60 | 1,36% | 30.327,00 |
| 18.08.2025 | 74,00 | 74,20 | 73,30 | 73,60 | -0,54% | 10.439,00 |
| 15.08.2025 | 73,50 | 74,60 | 73,50 | 74,00 | 0,82% | 11.863,00 |
| 14.08.2025 | 73,30 | 73,80 | 73,30 | 73,40 | 0,00% | 6.109,00 |
| 13.08.2025 | 73,70 | 73,70 | 73,00 | 73,40 | -0,14% | 4.020,00 |
| 12.08.2025 | 72,80 | 73,60 | 72,80 | 73,50 | 0,96% | 6.870,00 |
| 11.08.2025 | 72,90 | 73,30 | 72,80 | 72,80 | -0,14% | 13.731,00 |
| 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 |