85,12SEK
-0,21%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 84,39 | 85,38 | 84,39 | 85,16 | -0,17% | - |
| 21.02.2025 | 85,44 | 85,70 | 84,76 | 85,30 | -0,40% | 8.380.678,00 |
| 20.02.2025 | 85,04 | 85,64 | 84,92 | 85,64 | 0,94% | 5.987.707,00 |
| 19.02.2025 | 85,24 | 85,54 | 84,30 | 84,84 | -0,77% | 4.908.399,00 |
| 18.02.2025 | 85,20 | 85,54 | 84,86 | 85,50 | 0,45% | 3.999.414,00 |
| 17.02.2025 | 84,58 | 85,18 | 84,30 | 85,12 | 0,16% | 2.446.073,00 |
| 14.02.2025 | 85,12 | 85,40 | 84,64 | 84,98 | -0,35% | 4.366.659,00 |
| 13.02.2025 | 85,08 | 85,28 | 84,44 | 85,28 | 0,24% | 5.795.748,00 |
| 12.02.2025 | 85,04 | 86,20 | 84,92 | 85,08 | 0,61% | 5.388.149,00 |
| 11.02.2025 | 84,10 | 84,76 | 83,62 | 84,56 | 0,86% | 5.092.232,00 |
| 10.02.2025 | 83,40 | 84,56 | 83,16 | 83,84 | 0,72% | 6.809.380,00 |
| 07.02.2025 | 82,92 | 83,72 | 82,74 | 83,24 | 0,12% | 5.802.265,00 |
| 06.02.2025 | 83,30 | 83,80 | 82,78 | 83,14 | 0,24% | 4.666.494,00 |
| 05.02.2025 | 82,90 | 83,28 | 82,28 | 82,94 | -0,34% | 6.163.919,00 |
| 04.02.2025 | 83,52 | 83,84 | 82,14 | 83,22 | -0,36% | 7.116.985,00 |
| 03.02.2025 | 82,56 | 83,68 | 82,42 | 83,52 | -0,41% | 7.470.857,00 |
| 31.01.2025 | 85,38 | 85,50 | 83,68 | 83,86 | -1,73% | 8.939.129,00 |
| 30.01.2025 | 84,26 | 85,76 | 84,26 | 85,34 | 1,02% | 9.460.960,00 |
| 29.01.2025 | 85,00 | 85,50 | 84,48 | 84,48 | -0,75% | 8.756.982,00 |
| 28.01.2025 | 85,92 | 86,04 | 84,90 | 85,12 | -1,28% | 9.601.043,00 |
| 27.01.2025 | 83,46 | 87,70 | 83,24 | 86,22 | 1,20% | 12.627.495,00 |
| 24.01.2025 | 89,50 | 90,44 | 85,18 | 85,20 | -12,72% | 43.861.563,00 |
| 23.01.2025 | 95,70 | 97,68 | 95,70 | 97,62 | 1,01% | 7.696.763,00 |
| 22.01.2025 | 95,94 | 97,24 | 95,72 | 96,64 | 1,13% | 6.254.512,00 |
| 21.01.2025 | 93,70 | 95,58 | 93,30 | 95,56 | 0,50% | 7.018.729,00 |
| 20.01.2025 | 95,30 | 96,14 | 94,92 | 95,08 | -0,23% | 3.598.313,00 |
| 17.01.2025 | 94,50 | 95,62 | 94,24 | 95,30 | 1,00% | 7.284.476,00 |
| 16.01.2025 | 94,70 | 94,82 | 92,96 | 94,36 | -0,69% | 5.879.651,00 |
| 15.01.2025 | 92,22 | 95,10 | 92,02 | 95,02 | 3,89% | 8.200.438,00 |
| 14.01.2025 | 90,06 | 91,50 | 89,60 | 91,46 | 2,01% | 5.624.810,00 |
| 13.01.2025 | 91,52 | 91,52 | 89,02 | 89,66 | -3,15% | 4.963.064,00 |
| 10.01.2025 | 93,50 | 93,82 | 92,50 | 92,58 | -0,98% | 4.254.183,00 |
| 09.01.2025 | 92,68 | 93,88 | 92,40 | 93,50 | 1,61% | 5.241.067,00 |
| 08.01.2025 | 91,80 | 92,80 | 91,36 | 92,02 | 0,17% | 5.830.709,00 |
| 07.01.2025 | 91,28 | 91,86 | 90,08 | 91,86 | 0,95% | 5.629.605,00 |
| 03.01.2025 | 90,56 | 91,06 | 90,30 | 91,00 | 0,11% | 4.285.916,00 |
| 02.01.2025 | 90,00 | 90,94 | 89,80 | 90,90 | 1,13% | 4.202.398,00 |
| 30.12.2024 | 89,32 | 90,40 | 89,26 | 89,88 | 0,09% | 4.456.547,00 |
| 27.12.2024 | 89,44 | 89,98 | 88,96 | 89,80 | 0,65% | 4.016.524,00 |
| 23.12.2024 | 88,78 | 89,60 | 88,00 | 89,22 | 0,13% | 3.226.503,00 |
| 20.12.2024 | 88,74 | 89,10 | 87,48 | 89,10 | -0,13% | 12.401.614,00 |
| 19.12.2024 | 89,68 | 90,44 | 88,78 | 89,22 | -1,63% | 7.562.099,00 |
| 18.12.2024 | 90,10 | 91,28 | 89,90 | 90,70 | 0,93% | 6.356.336,00 |
| 17.12.2024 | 90,00 | 90,18 | 89,02 | 89,86 | -0,93% | 7.816.993,00 |
| 16.12.2024 | 91,16 | 91,32 | 90,34 | 90,70 | -0,13% | 4.583.951,00 |
| 13.12.2024 | 90,78 | 91,32 | 90,64 | 90,82 | -0,20% | 4.898.688,00 |
| 12.12.2024 | 90,50 | 91,10 | 90,12 | 91,00 | 0,31% | 5.517.615,00 |
| 11.12.2024 | 91,30 | 91,74 | 89,84 | 90,72 | -0,64% | 5.862.031,00 |
| 10.12.2024 | 91,32 | 91,74 | 90,80 | 91,30 | -0,67% | 4.834.591,00 |
| 09.12.2024 | 91,30 | 92,34 | 91,20 | 91,92 | 0,61% | 4.840.717,00 |
| 06.12.2024 | 91,80 | 91,94 | 91,06 | 91,36 | -0,65% | 4.381.361,00 |
| 05.12.2024 | 90,70 | 91,96 | 90,60 | 91,96 | 1,28% | 4.981.580,00 |
| 04.12.2024 | 91,00 | 91,80 | 89,42 | 90,80 | 0,07% | 6.401.482,00 |
| 03.12.2024 | 90,10 | 90,90 | 90,10 | 90,74 | 0,80% | 5.445.406,00 |
| 02.12.2024 | 88,24 | 91,22 | 88,00 | 90,02 | 1,51% | 5.590.441,00 |
| 29.11.2024 | 89,14 | 89,24 | 88,68 | 88,68 | -0,72% | 9.298.026,00 |
| 28.11.2024 | 89,40 | 89,62 | 89,00 | 89,32 | 0,04% | 1.880.962,00 |
| 27.11.2024 | 89,80 | 90,24 | 89,28 | 89,28 | -0,58% | 5.195.067,00 |
| 26.11.2024 | 89,56 | 90,36 | 89,08 | 89,80 | 0,67% | 6.484.739,00 |
| 25.11.2024 | 89,62 | 89,70 | 88,34 | 89,20 | 0,04% | 12.739.618,00 |
| 22.11.2024 | 88,10 | 89,40 | 88,06 | 89,16 | 1,36% | 6.260.542,00 |
| 21.11.2024 | 87,86 | 88,08 | 86,84 | 87,96 | 0,11% | 5.062.132,00 |
| 20.11.2024 | 89,50 | 89,50 | 87,46 | 87,86 | -0,84% | 4.951.434,00 |
| 19.11.2024 | 88,12 | 89,48 | 86,68 | 88,60 | 0,54% | 11.190.558,00 |
| 18.11.2024 | 87,28 | 88,22 | 86,80 | 88,12 | 0,80% | 4.819.392,00 |
| 15.11.2024 | 87,48 | 87,68 | 86,92 | 87,42 | -0,66% | 6.186.804,00 |
| 14.11.2024 | 88,00 | 88,30 | 86,88 | 88,00 | 0,05% | 4.996.826,00 |
| 13.11.2024 | 87,70 | 88,38 | 87,22 | 87,96 | 0,64% | 5.927.896,00 |
| 12.11.2024 | 88,00 | 88,58 | 87,22 | 87,40 | -1,22% | 5.506.916,00 |
| 11.11.2024 | 89,10 | 89,22 | 88,06 | 88,48 | 0,09% | 5.230.263,00 |
| 08.11.2024 | 87,94 | 88,54 | 87,34 | 88,40 | 0,52% | 5.863.974,00 |
| 07.11.2024 | 88,32 | 89,58 | 87,78 | 87,94 | -0,90% | 6.290.291,00 |
| 06.11.2024 | 89,60 | 89,80 | 88,12 | 88,74 | -0,36% | 7.219.692,00 |
| 05.11.2024 | 89,00 | 89,32 | 88,08 | 89,06 | -0,40% | 5.096.430,00 |
| 04.11.2024 | 90,00 | 90,20 | 89,02 | 89,42 | -0,09% | 6.269.132,00 |
| 01.11.2024 | 88,94 | 89,56 | 88,80 | 89,50 | 0,58% | 3.235.259,00 |
| 31.10.2024 | 89,98 | 90,06 | 88,76 | 88,98 | -1,81% | 7.364.263,00 |
| 30.10.2024 | 91,00 | 91,28 | 90,52 | 90,62 | -0,55% | 6.103.325,00 |
| 29.10.2024 | 91,50 | 91,84 | 90,86 | 91,12 | 0,11% | 5.619.205,00 |
| 28.10.2024 | 90,20 | 91,10 | 89,96 | 91,02 | 1,20% | 5.412.592,00 |
| 25.10.2024 | 89,58 | 90,18 | 89,52 | 89,94 | 0,40% | 5.133.473,00 |
| 24.10.2024 | 89,40 | 90,18 | 89,08 | 89,58 | 0,20% | 6.419.810,00 |
| 23.10.2024 | 88,68 | 89,58 | 88,48 | 89,40 | 0,81% | 6.519.909,00 |
| 22.10.2024 | 89,00 | 89,16 | 87,88 | 88,68 | -0,65% | 5.483.483,00 |
| 21.10.2024 | 89,78 | 89,88 | 88,28 | 89,26 | 0,27% | 8.456.506,00 |
| 18.10.2024 | 87,12 | 89,02 | 86,66 | 89,02 | 1,74% | 6.719.306,00 |
| 17.10.2024 | 88,48 | 88,50 | 86,90 | 87,50 | -0,97% | 10.073.210,00 |
| 16.10.2024 | 88,40 | 88,76 | 86,40 | 88,36 | 1,84% | 14.202.273,00 |
| 15.10.2024 | 85,00 | 88,40 | 83,36 | 86,76 | 10,78% | 33.638.381,00 |
| 14.10.2024 | 77,60 | 79,22 | 77,44 | 78,32 | 0,90% | 6.875.462,00 |
| 11.10.2024 | 77,24 | 78,22 | 77,06 | 77,62 | 0,21% | 3.861.369,00 |
| 10.10.2024 | 77,94 | 78,56 | 77,28 | 77,46 | -0,26% | 4.394.790,00 |
| 09.10.2024 | 77,48 | 77,76 | 76,72 | 77,66 | 0,36% | 4.155.792,00 |
| 08.10.2024 | 76,88 | 77,50 | 76,44 | 77,38 | 0,44% | 3.384.421,00 |
| 07.10.2024 | 76,52 | 77,10 | 76,02 | 77,04 | 0,76% | 2.863.773,00 |
| 04.10.2024 | 75,68 | 76,58 | 75,52 | 76,46 | 1,03% | 4.182.519,00 |
| 03.10.2024 | 76,52 | 76,96 | 75,34 | 75,68 | -1,28% | 3.184.557,00 |
| 02.10.2024 | 75,60 | 76,66 | 74,72 | 76,66 | 1,35% | 3.765.883,00 |
| 01.10.2024 | 76,06 | 76,06 | 75,40 | 75,64 | -1,41% | 4.589.596,00 |
| 30.09.2024 | 77,80 | 78,18 | 76,72 | 76,72 | -1,41% | 8.027.714,00 |