89,21SEK
-1,25%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 90,34 | 90,42 | 89,12 | 89,12 | -1,35% | 4.284.663,00 |
| 11.12.2025 | 89,24 | 91,00 | 88,90 | 90,34 | 0,74% | 4.840.423,00 |
| 10.12.2025 | 90,90 | 91,06 | 89,30 | 89,68 | -1,32% | 4.372.622,00 |
| 09.12.2025 | 90,60 | 90,88 | 90,06 | 90,88 | 0,60% | 4.024.151,00 |
| 08.12.2025 | 90,10 | 90,64 | 89,62 | 90,34 | 0,13% | 3.304.655,00 |
| 05.12.2025 | 90,60 | 90,80 | 89,88 | 90,22 | -0,31% | 3.537.886,00 |
| 04.12.2025 | 90,80 | 91,14 | 90,20 | 90,50 | 0,04% | 4.452.567,00 |
| 03.12.2025 | 91,22 | 91,22 | 90,46 | 90,46 | -0,88% | 4.789.364,00 |
| 02.12.2025 | 91,06 | 91,68 | 90,60 | 91,26 | 0,00% | 4.088.595,00 |
| 01.12.2025 | 90,84 | 91,56 | 90,68 | 91,26 | 0,20% | 4.082.694,00 |
| 28.11.2025 | 91,00 | 91,24 | 90,68 | 91,08 | -0,39% | 5.203.596,00 |
| 27.11.2025 | 91,02 | 91,64 | 90,60 | 91,44 | 0,18% | 2.442.298,00 |
| 26.11.2025 | 91,40 | 91,56 | 90,32 | 91,28 | 0,40% | 4.212.552,00 |
| 25.11.2025 | 90,24 | 91,36 | 90,04 | 90,92 | 0,75% | 3.970.794,00 |
| 24.11.2025 | 90,52 | 90,68 | 89,30 | 90,24 | 0,20% | 12.426.027,00 |
| 21.11.2025 | 89,40 | 90,46 | 88,88 | 90,06 | -0,62% | 3.844.589,00 |
| 20.11.2025 | 90,78 | 91,82 | 90,26 | 90,62 | 0,94% | 3.593.208,00 |
| 19.11.2025 | 90,32 | 91,24 | 89,34 | 89,78 | -0,64% | 5.808.823,00 |
| 18.11.2025 | 91,84 | 91,96 | 90,04 | 90,36 | -2,08% | 5.246.272,00 |
| 17.11.2025 | 92,70 | 92,90 | 91,86 | 92,28 | -0,73% | 3.777.785,00 |
| 14.11.2025 | 93,02 | 93,18 | 91,80 | 92,96 | -0,96% | 3.974.606,00 |
| 13.11.2025 | 94,86 | 95,16 | 93,66 | 93,86 | -0,76% | 6.146.550,00 |
| 12.11.2025 | 93,88 | 94,98 | 93,56 | 94,58 | 0,75% | 4.990.717,00 |
| 11.11.2025 | 93,42 | 94,00 | 93,14 | 93,88 | 1,65% | 4.791.752,00 |
| 10.11.2025 | 92,94 | 93,08 | 92,12 | 92,36 | -0,17% | 4.186.587,00 |
| 07.11.2025 | 94,08 | 94,40 | 92,20 | 92,52 | -1,66% | 4.954.697,00 |
| 06.11.2025 | 93,62 | 94,70 | 93,34 | 94,08 | 0,21% | 4.702.011,00 |
| 05.11.2025 | 94,48 | 94,56 | 93,06 | 93,88 | -1,26% | 5.073.962,00 |
| 04.11.2025 | 96,76 | 96,94 | 94,96 | 95,08 | -2,46% | 4.876.804,00 |
| 03.11.2025 | 96,50 | 98,56 | 96,26 | 97,48 | 1,75% | 8.675.566,00 |
| 31.10.2025 | 96,16 | 96,68 | 95,80 | 95,80 | -0,68% | 4.100.509,00 |
| 30.10.2025 | 95,00 | 96,70 | 94,32 | 96,46 | 1,41% | 6.446.231,00 |
| 29.10.2025 | 92,40 | 96,76 | 92,00 | 95,12 | 3,89% | 21.503.508,00 |
| 28.10.2025 | 89,00 | 92,40 | 88,64 | 91,56 | 2,46% | 12.725.995,00 |
| 27.10.2025 | 89,50 | 89,96 | 88,74 | 89,36 | 0,16% | 4.399.013,00 |
| 24.10.2025 | 89,56 | 89,74 | 87,98 | 89,22 | -0,60% | 7.349.347,00 |
| 23.10.2025 | 90,60 | 90,84 | 89,00 | 89,76 | 0,40% | 7.752.452,00 |
| 22.10.2025 | 90,00 | 90,38 | 89,06 | 89,40 | -1,24% | 7.637.183,00 |
| 21.10.2025 | 89,46 | 90,76 | 89,20 | 90,52 | 1,62% | 4.491.180,00 |
| 20.10.2025 | 89,80 | 90,12 | 88,94 | 89,08 | -0,49% | 6.407.289,00 |
| 17.10.2025 | 89,52 | 90,18 | 89,02 | 89,52 | -0,97% | 7.175.280,00 |
| 16.10.2025 | 91,50 | 91,78 | 90,32 | 90,40 | -0,55% | 8.611.593,00 |
| 15.10.2025 | 93,32 | 93,84 | 90,44 | 90,90 | -1,13% | 17.202.799,00 |
| 14.10.2025 | 85,90 | 92,06 | 84,74 | 91,94 | 18,02% | 37.319.314,00 |
| 13.10.2025 | 79,10 | 79,34 | 77,68 | 77,90 | -1,77% | 7.389.601,00 |
| 10.10.2025 | 79,28 | 81,38 | 79,06 | 79,30 | 0,35% | 7.051.370,00 |
| 09.10.2025 | 81,24 | 81,52 | 78,82 | 79,02 | -1,59% | 4.989.639,00 |
| 08.10.2025 | 79,30 | 80,98 | 79,20 | 80,30 | 1,52% | 6.283.471,00 |
| 07.10.2025 | 79,36 | 79,92 | 79,10 | 79,10 | -0,33% | 3.210.843,00 |
| 06.10.2025 | 78,62 | 80,62 | 78,62 | 79,36 | 1,07% | 6.920.432,00 |
| 03.10.2025 | 78,92 | 78,96 | 78,20 | 78,52 | -0,03% | 3.164.922,00 |
| 02.10.2025 | 78,56 | 79,26 | 78,24 | 78,54 | -0,08% | 4.434.968,00 |
| 01.10.2025 | 77,58 | 78,60 | 77,50 | 78,60 | 0,98% | 6.201.421,00 |
| 30.09.2025 | 76,80 | 78,00 | 76,40 | 77,84 | 1,96% | 8.510.811,00 |
| 29.09.2025 | 76,00 | 76,80 | 75,94 | 76,34 | 0,42% | 3.389.600,00 |
| 26.09.2025 | 76,00 | 76,44 | 75,54 | 76,02 | -1,76% | 4.791.634,00 |
| 25.09.2025 | 77,70 | 77,90 | 76,88 | 77,38 | 0,10% | 6.258.793,00 |
| 24.09.2025 | 78,00 | 78,32 | 77,12 | 77,30 | -1,10% | 4.386.486,00 |
| 23.09.2025 | 76,82 | 78,58 | 76,82 | 78,16 | 2,46% | 7.069.600,00 |
| 22.09.2025 | 76,40 | 76,70 | 75,94 | 76,28 | 0,13% | 4.427.276,00 |
| 19.09.2025 | 75,80 | 76,72 | 75,54 | 76,18 | 0,69% | 10.843.252,00 |
| 18.09.2025 | 75,06 | 76,06 | 74,74 | 75,66 | 1,42% | 4.168.234,00 |
| 17.09.2025 | 73,74 | 74,96 | 73,64 | 74,60 | 1,17% | 7.338.820,00 |
| 16.09.2025 | 73,80 | 73,96 | 72,52 | 73,74 | -0,35% | 5.014.606,00 |
| 15.09.2025 | 74,20 | 74,42 | 73,60 | 74,00 | -0,38% | 4.006.537,00 |
| 12.09.2025 | 75,28 | 75,38 | 74,18 | 74,28 | -1,04% | 3.694.483,00 |
| 11.09.2025 | 75,00 | 75,36 | 74,68 | 75,06 | -0,08% | 3.141.007,00 |
| 10.09.2025 | 75,76 | 75,86 | 74,92 | 75,12 | -0,56% | 3.968.183,00 |
| 09.09.2025 | 74,48 | 75,58 | 74,48 | 75,54 | 1,23% | 6.094.075,00 |
| 08.09.2025 | 75,60 | 75,78 | 74,54 | 74,62 | -1,01% | 4.742.714,00 |
| 05.09.2025 | 75,52 | 76,02 | 74,88 | 75,38 | -0,19% | 6.118.174,00 |
| 04.09.2025 | 75,00 | 76,00 | 74,36 | 75,52 | 2,14% | 5.281.796,00 |
| 03.09.2025 | 73,88 | 74,84 | 73,80 | 73,94 | 0,52% | 4.035.457,00 |
| 02.09.2025 | 74,50 | 74,70 | 73,56 | 73,56 | -1,58% | 4.623.616,00 |
| 01.09.2025 | 75,08 | 75,40 | 74,52 | 74,74 | -0,74% | 1.996.637,00 |
| 29.08.2025 | 75,18 | 75,48 | 74,62 | 75,30 | -0,05% | 4.131.501,00 |
| 28.08.2025 | 76,00 | 76,36 | 75,22 | 75,34 | -0,55% | 3.743.880,00 |
| 27.08.2025 | 75,26 | 76,30 | 75,10 | 75,76 | -0,53% | 5.020.668,00 |
| 26.08.2025 | 76,04 | 76,82 | 75,58 | 76,16 | 0,58% | 7.157.146,00 |
| 25.08.2025 | 75,62 | 76,26 | 75,26 | 75,72 | 0,21% | 3.281.089,00 |
| 22.08.2025 | 74,22 | 76,08 | 74,18 | 75,56 | 2,03% | 5.250.831,00 |
| 21.08.2025 | 74,10 | 74,18 | 73,72 | 74,06 | -0,27% | 2.960.062,00 |
| 20.08.2025 | 74,10 | 74,46 | 73,90 | 74,26 | -0,21% | 2.788.276,00 |
| 19.08.2025 | 74,00 | 74,78 | 73,70 | 74,42 | 1,25% | 4.011.836,00 |
| 18.08.2025 | 74,36 | 74,40 | 73,10 | 73,50 | -0,65% | 2.991.767,00 |
| 15.08.2025 | 73,70 | 74,56 | 73,68 | 73,98 | 0,87% | 5.190.677,00 |
| 14.08.2025 | 73,40 | 73,76 | 73,22 | 73,34 | -0,11% | 2.755.453,00 |
| 13.08.2025 | 73,50 | 73,62 | 72,90 | 73,42 | 0,08% | 3.608.054,00 |
| 12.08.2025 | 72,70 | 73,38 | 72,58 | 73,36 | 0,88% | 3.510.635,00 |
| 11.08.2025 | 73,30 | 73,82 | 72,50 | 72,72 | 0,19% | 2.737.105,00 |
| 08.08.2025 | 72,34 | 72,66 | 72,22 | 72,58 | 0,44% | 2.781.051,00 |
| 07.08.2025 | 71,30 | 72,56 | 71,30 | 72,26 | 0,84% | 3.227.413,00 |
| 06.08.2025 | 72,12 | 72,24 | 71,44 | 71,66 | -0,31% | 3.662.408,00 |
| 05.08.2025 | 72,04 | 72,20 | 71,70 | 71,88 | -0,08% | 2.588.269,00 |
| 04.08.2025 | 71,46 | 72,14 | 70,74 | 71,94 | 2,39% | 5.145.429,00 |
| 01.08.2025 | 70,60 | 70,92 | 69,90 | 70,26 | -1,51% | 4.596.356,00 |
| 31.07.2025 | 70,80 | 71,60 | 70,52 | 71,34 | 1,28% | 7.096.549,00 |
| 30.07.2025 | 71,86 | 72,14 | 70,28 | 70,44 | -1,62% | 4.947.785,00 |
| 29.07.2025 | 71,52 | 74,20 | 71,12 | 71,60 | 0,14% | 3.679.749,00 |
| 28.07.2025 | 72,20 | 72,38 | 71,40 | 71,50 | 0,22% | 4.982.552,00 |