89,46SEK
1,65%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 87,75 | 89,34 | 87,75 | 89,25 | 1,41% | - |
| 21.11.2024 | 87,71 | 88,05 | 86,86 | 88,01 | 0,17% | - |
| 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% | 7.083.863,00 |
| 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 |
| 27.09.2024 | 78,70 | 78,94 | 77,58 | 77,82 | -1,12% | 7.432.449,00 |
| 26.09.2024 | 79,00 | 79,04 | 78,34 | 78,70 | 0,41% | 4.834.210,00 |
| 25.09.2024 | 77,98 | 78,52 | 77,60 | 78,38 | 0,64% | 4.541.746,00 |
| 24.09.2024 | 77,84 | 77,94 | 76,00 | 77,88 | 0,05% | 4.414.250,00 |
| 23.09.2024 | 77,30 | 78,50 | 77,30 | 77,84 | 0,72% | 5.442.990,00 |
| 20.09.2024 | 76,00 | 77,28 | 76,00 | 77,28 | 1,28% | 11.636.631,00 |
| 19.09.2024 | 75,72 | 76,68 | 75,50 | 76,30 | 1,54% | 5.360.657,00 |
| 18.09.2024 | 75,32 | 75,32 | 74,70 | 75,14 | 0,24% | 5.002.376,00 |
| 17.09.2024 | 75,24 | 75,64 | 74,84 | 74,96 | -0,45% | 6.165.614,00 |
| 16.09.2024 | 75,58 | 76,16 | 75,30 | 75,30 | -0,79% | 5.337.036,00 |
| 13.09.2024 | 75,26 | 76,00 | 74,54 | 75,90 | 0,93% | 4.482.171,00 |
| 12.09.2024 | 75,52 | 76,00 | 75,12 | 75,20 | 0,62% | 5.893.167,00 |
| 11.09.2024 | 75,56 | 75,60 | 74,56 | 74,74 | -1,09% | 3.950.578,00 |
| 10.09.2024 | 75,40 | 75,74 | 75,20 | 75,56 | 0,21% | 3.245.106,00 |
| 09.09.2024 | 75,00 | 75,64 | 74,46 | 75,40 | 1,10% | 4.161.660,00 |
| 06.09.2024 | 75,44 | 75,56 | 74,20 | 74,58 | -1,61% | 5.976.382,00 |
| 05.09.2024 | 76,10 | 76,54 | 75,24 | 75,80 | -0,26% | 6.168.594,00 |
| 04.09.2024 | 75,50 | 76,20 | 75,34 | 76,00 | -0,68% | 4.226.957,00 |
| 03.09.2024 | 76,34 | 77,00 | 76,12 | 76,52 | 0,42% | 6.275.357,00 |
| 02.09.2024 | 76,48 | 76,64 | 76,14 | 76,20 | -0,42% | 1.756.531,00 |
| 30.08.2024 | 75,80 | 76,68 | 75,66 | 76,52 | 0,55% | 8.058.027,00 |
| 29.08.2024 | 75,64 | 76,92 | 75,60 | 76,10 | 0,34% | 6.728.514,00 |
| 28.08.2024 | 75,48 | 76,20 | 75,10 | 75,84 | 0,48% | 3.910.753,00 |
| 27.08.2024 | 76,00 | 76,16 | 75,42 | 75,48 | -0,68% | 5.079.711,00 |
| 26.08.2024 | 75,00 | 76,00 | 74,92 | 76,00 | 1,17% | 3.205.563,00 |
| 23.08.2024 | 74,50 | 75,60 | 74,26 | 75,12 | 0,86% | 4.448.017,00 |
| 22.08.2024 | 73,60 | 74,56 | 73,58 | 74,48 | 1,17% | 3.946.957,00 |
| 21.08.2024 | 73,82 | 73,90 | 73,04 | 73,62 | 0,14% | 3.870.350,00 |
| 20.08.2024 | 74,12 | 74,26 | 73,30 | 73,52 | -0,81% | 6.063.625,00 |
| 19.08.2024 | 74,80 | 74,80 | 73,94 | 74,12 | -0,24% | 5.727.811,00 |
| 16.08.2024 | 73,58 | 74,30 | 73,42 | 74,30 | 1,28% | 6.068.936,00 |
| 15.08.2024 | 71,90 | 73,58 | 71,80 | 73,36 | 2,17% | 7.075.953,00 |
| 14.08.2024 | 71,90 | 72,14 | 71,28 | 71,80 | 0,36% | 4.663.700,00 |
| 13.08.2024 | 70,96 | 71,56 | 70,54 | 71,54 | 0,65% | 3.839.167,00 |
| 12.08.2024 | 70,60 | 71,16 | 70,44 | 71,08 | 1,14% | 3.572.650,00 |
| 09.08.2024 | 70,50 | 71,12 | 70,06 | 70,28 | 0,11% | 4.029.332,00 |
| 08.08.2024 | 69,00 | 70,20 | 67,80 | 70,20 | 0,26% | 5.757.976,00 |
| 07.08.2024 | 69,00 | 70,18 | 68,72 | 70,02 | 1,27% | 7.360.180,00 |
| 06.08.2024 | 69,46 | 69,70 | 68,54 | 69,14 | 0,14% | 6.964.056,00 |
| 05.08.2024 | 69,12 | 69,46 | 67,54 | 69,04 | -3,25% | 8.648.012,00 |
| 02.08.2024 | 72,64 | 72,64 | 70,84 | 71,36 | -2,67% | 8.004.172,00 |
| 01.08.2024 | 73,56 | 74,00 | 72,64 | 73,32 | 0,08% | 7.571.817,00 |
| 31.07.2024 | 73,66 | 73,82 | 72,40 | 73,26 | -0,19% | 7.871.286,00 |
| 30.07.2024 | 72,96 | 73,46 | 72,76 | 73,40 | 1,80% | 8.630.714,00 |
| 29.07.2024 | 72,38 | 73,42 | 72,10 | 72,10 | 0,39% | 7.839.228,00 |
| 26.07.2024 | 71,20 | 71,96 | 70,72 | 71,82 | 0,87% | 3.954.801,00 |
| 25.07.2024 | 70,78 | 71,74 | 70,50 | 71,20 | 0,28% | 8.331.744,00 |
| 24.07.2024 | 71,54 | 71,70 | 70,94 | 71,00 | -1,00% | 4.254.128,00 |
| 23.07.2024 | 72,00 | 72,42 | 71,68 | 71,72 | 0,03% | 4.830.725,00 |
| 22.07.2024 | 70,96 | 71,94 | 70,48 | 71,70 | 1,85% | 6.312.416,00 |
| 19.07.2024 | 71,22 | 71,26 | 70,34 | 70,40 | -1,37% | 5.523.318,00 |
| 18.07.2024 | 71,44 | 72,12 | 69,84 | 71,38 | 0,37% | 8.600.441,00 |
| 17.07.2024 | 71,44 | 71,78 | 70,96 | 71,12 | 0,25% | 9.725.340,00 |
| 16.07.2024 | 69,52 | 71,26 | 69,02 | 70,94 | 2,96% | 8.859.422,00 |
| 15.07.2024 | 70,20 | 70,60 | 68,70 | 68,90 | -2,79% | 12.163.729,00 |
| 12.07.2024 | 71,38 | 74,24 | 68,86 | 70,88 | 4,36% | 30.662.402,00 |
| 11.07.2024 | 68,28 | 68,30 | 67,12 | 67,92 | -0,03% | 7.463.502,00 |
| 10.07.2024 | 67,40 | 68,32 | 67,22 | 67,94 | 0,80% | 5.260.306,00 |
| 09.07.2024 | 68,20 | 68,46 | 67,18 | 67,40 | -0,74% | 5.963.045,00 |
| 08.07.2024 | 65,52 | 68,32 | 65,06 | 67,90 | 3,60% | 8.562.868,00 |