78,57SEK
-0,79%
Echtzeit-Aktienkurs ERICSSON A (FRIA)
Bid:
Ask:
Aktienkurse zur ERICSSON A (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |