92,98SEK
19,35%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 80,88 | 91,99 | 80,88 | 91,42 | 17,36% | - |
| 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 |
| 25.07.2025 | 71,76 | 72,10 | 70,98 | 71,34 | -0,89% | 5.939.086,00 |
| 24.07.2025 | 73,26 | 73,28 | 71,98 | 71,98 | -0,69% | 7.005.808,00 |
| 23.07.2025 | 72,44 | 72,68 | 71,88 | 72,48 | 0,06% | 7.701.279,00 |
| 22.07.2025 | 72,18 | 72,88 | 71,92 | 72,44 | 0,30% | 4.768.309,00 |
| 21.07.2025 | 73,00 | 73,22 | 71,50 | 72,22 | -0,69% | 6.851.658,00 |
| 18.07.2025 | 72,74 | 73,18 | 71,96 | 72,72 | 0,19% | 8.080.202,00 |
| 17.07.2025 | 72,50 | 72,88 | 71,74 | 72,58 | 0,67% | 9.617.517,00 |
| 16.07.2025 | 70,38 | 73,82 | 70,26 | 72,10 | 0,98% | 21.983.948,00 |
| 15.07.2025 | 74,94 | 76,16 | 71,02 | 71,40 | -7,68% | 30.895.278,00 |
| 14.07.2025 | 77,06 | 78,04 | 76,88 | 77,34 | -0,08% | 6.169.923,00 |
| 11.07.2025 | 77,98 | 78,30 | 77,10 | 77,40 | -1,15% | 7.365.945,00 |
| 10.07.2025 | 78,12 | 79,34 | 77,66 | 78,30 | 0,28% | 6.893.328,00 |
| 09.07.2025 | 81,80 | 82,00 | 78,08 | 78,08 | -4,85% | 8.828.352,00 |
| 08.07.2025 | 81,88 | 82,34 | 81,34 | 82,06 | 0,00% | 3.776.395,00 |
| 07.07.2025 | 81,92 | 82,36 | 81,42 | 82,06 | 0,17% | 2.354.576,00 |
| 04.07.2025 | 82,00 | 82,14 | 81,58 | 81,92 | -0,22% | 1.676.262,00 |
| 03.07.2025 | 81,84 | 82,34 | 81,30 | 82,10 | 0,47% | 2.803.348,00 |
| 02.07.2025 | 81,94 | 81,94 | 81,02 | 81,72 | 0,39% | 3.500.216,00 |
| 01.07.2025 | 80,76 | 81,40 | 79,84 | 81,40 | 0,57% | 5.909.864,00 |
| 30.06.2025 | 81,00 | 81,16 | 80,06 | 80,94 | 0,15% | 4.269.830,00 |
| 27.06.2025 | 80,24 | 80,82 | 80,04 | 80,82 | 1,51% | 4.345.578,00 |
| 26.06.2025 | 79,50 | 79,98 | 78,96 | 79,62 | 0,13% | 4.982.692,00 |
| 25.06.2025 | 80,50 | 80,50 | 79,34 | 79,52 | -1,00% | 4.658.069,00 |
| 24.06.2025 | 80,40 | 80,80 | 80,04 | 80,32 | 1,88% | 5.009.512,00 |
| 23.06.2025 | 79,00 | 79,80 | 78,24 | 78,84 | -2,23% | 10.492.049,00 |
| 19.06.2025 | 80,56 | 80,92 | 80,12 | 80,64 | -0,07% | 7.010.001,00 |
| 18.06.2025 | 80,04 | 81,00 | 79,94 | 80,70 | 0,82% | 7.045.693,00 |
| 17.06.2025 | 80,30 | 80,66 | 79,68 | 80,04 | -1,31% | 4.913.292,00 |
| 16.06.2025 | 79,96 | 81,14 | 79,92 | 81,10 | 1,76% | 4.695.725,00 |
| 13.06.2025 | 79,48 | 80,30 | 79,42 | 79,70 | -1,26% | 6.858.153,00 |
| 12.06.2025 | 80,92 | 81,32 | 80,46 | 80,72 | -0,98% | 4.691.040,00 |
| 11.06.2025 | 82,20 | 82,48 | 81,50 | 81,52 | -0,54% | 5.409.973,00 |
| 10.06.2025 | 82,12 | 82,78 | 81,74 | 81,96 | -0,22% | 4.378.650,00 |
| 09.06.2025 | 82,64 | 83,34 | 82,06 | 82,14 | -0,87% | 3.781.998,00 |
| 05.06.2025 | 82,78 | 83,54 | 82,38 | 82,86 | -0,07% | 4.321.897,00 |
| 04.06.2025 | 82,52 | 83,12 | 82,36 | 82,92 | 0,85% | 5.568.778,00 |
| 03.06.2025 | 82,02 | 82,46 | 81,70 | 82,22 | 0,24% | 5.495.130,00 |
| 02.06.2025 | 80,92 | 82,26 | 80,62 | 82,02 | 0,66% | 6.218.483,00 |
| 30.05.2025 | 82,56 | 82,64 | 81,10 | 81,48 | -2,49% | 12.847.371,00 |
| 28.05.2025 | 84,20 | 84,38 | 83,54 | 83,56 | -0,57% | 2.745.406,00 |
| 27.05.2025 | 83,62 | 84,56 | 83,42 | 84,04 | 0,57% | 4.282.187,00 |
| 26.05.2025 | 83,90 | 84,26 | 83,40 | 83,56 | 0,67% | 1.665.470,00 |
| 23.05.2025 | 84,98 | 85,44 | 82,32 | 83,00 | -2,26% | 4.883.461,00 |