79,69SEK
0,57%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,26 | 80,67 | 79,20 | 79,78 | 0,68% | - |
| 24.04.2025 | 80,08 | 80,18 | 78,34 | 79,24 | -1,20% | 6.672.413,00 |
| 23.04.2025 | 81,00 | 81,84 | 79,40 | 80,20 | 0,25% | 8.985.475,00 |
| 22.04.2025 | 78,92 | 80,32 | 77,86 | 80,00 | 1,78% | 8.598.137,00 |
| 17.04.2025 | 78,02 | 78,60 | 77,36 | 78,60 | -0,30% | 6.301.829,00 |
| 16.04.2025 | 79,48 | 79,54 | 77,80 | 78,84 | -0,71% | 10.430.486,00 |
| 15.04.2025 | 80,32 | 81,48 | 77,48 | 79,40 | 7,88% | 18.865.367,00 |
| 14.04.2025 | 71,52 | 73,80 | 71,26 | 73,60 | 4,16% | 9.159.920,00 |
| 11.04.2025 | 71,60 | 71,84 | 69,18 | 70,66 | -0,06% | 6.066.142,00 |
| 10.04.2025 | 72,24 | 72,80 | 70,46 | 70,70 | 4,37% | 9.092.208,00 |
| 09.04.2025 | 67,72 | 68,36 | 66,26 | 67,74 | -4,13% | 8.243.274,00 |
| 08.04.2025 | 69,60 | 71,40 | 68,06 | 70,66 | 2,35% | 11.520.818,00 |
| 07.04.2025 | 67,00 | 72,72 | 65,94 | 69,04 | -4,24% | 16.171.439,00 |
| 04.04.2025 | 73,90 | 74,50 | 70,60 | 72,10 | -2,65% | 8.248.369,00 |
| 03.04.2025 | 75,64 | 76,52 | 73,42 | 74,06 | -4,56% | 10.613.048,00 |
| 02.04.2025 | 78,50 | 78,62 | 76,28 | 77,60 | -2,00% | 7.253.197,00 |
| 01.04.2025 | 78,50 | 79,44 | 78,22 | 79,18 | 1,93% | 5.789.577,00 |
| 31.03.2025 | 78,02 | 78,46 | 77,34 | 77,68 | -1,40% | 7.536.362,00 |
| 28.03.2025 | 78,90 | 79,72 | 78,28 | 78,78 | -0,78% | 5.599.993,00 |
| 27.03.2025 | 81,84 | 81,84 | 79,24 | 79,40 | -3,27% | 7.913.536,00 |
| 26.03.2025 | 82,56 | 83,08 | 81,80 | 82,08 | -1,89% | 6.896.972,00 |
| 25.03.2025 | 83,48 | 84,36 | 82,78 | 83,66 | -0,17% | 5.572.635,00 |
| 24.03.2025 | 83,44 | 84,14 | 82,76 | 83,80 | 0,34% | 3.484.573,00 |
| 21.03.2025 | 83,78 | 84,38 | 82,82 | 83,52 | -0,95% | 12.507.135,00 |
| 20.03.2025 | 83,68 | 84,64 | 83,34 | 84,32 | 1,57% | 7.198.131,00 |
| 19.03.2025 | 82,64 | 83,16 | 82,32 | 83,02 | -0,53% | 6.670.268,00 |
| 18.03.2025 | 83,52 | 83,64 | 82,60 | 83,46 | 0,29% | 7.319.930,00 |
| 17.03.2025 | 83,16 | 83,94 | 82,62 | 83,22 | -0,17% | 4.368.388,00 |
| 14.03.2025 | 81,36 | 83,50 | 81,08 | 83,36 | 2,38% | 5.786.750,00 |
| 13.03.2025 | 81,12 | 82,04 | 80,72 | 81,42 | 0,32% | 6.286.078,00 |
| 12.03.2025 | 83,32 | 83,80 | 80,38 | 81,16 | -2,36% | 10.106.919,00 |
| 11.03.2025 | 85,66 | 85,66 | 82,82 | 83,12 | -3,35% | 6.710.389,00 |
| 10.03.2025 | 86,84 | 87,22 | 85,98 | 86,00 | -0,94% | 4.702.517,00 |
| 07.03.2025 | 86,18 | 87,20 | 85,54 | 86,82 | -0,44% | 5.381.993,00 |
| 06.03.2025 | 87,88 | 88,16 | 86,34 | 87,20 | 0,07% | 6.419.941,00 |
| 05.03.2025 | 86,00 | 87,50 | 86,00 | 87,14 | 2,04% | 4.728.303,00 |
| 04.03.2025 | 88,34 | 88,34 | 85,40 | 85,40 | -4,28% | 6.964.868,00 |
| 03.03.2025 | 88,30 | 89,52 | 88,18 | 89,22 | 1,20% | 6.706.707,00 |
| 28.02.2025 | 88,40 | 89,02 | 87,64 | 88,16 | -1,01% | 10.844.986,00 |
| 27.02.2025 | 88,18 | 89,28 | 88,04 | 89,06 | 0,34% | 8.848.348,00 |
| 26.02.2025 | 88,00 | 88,96 | 87,94 | 88,76 | 1,39% | 9.116.356,00 |
| 25.02.2025 | 85,06 | 87,56 | 84,98 | 87,54 | 2,92% | 6.920.105,00 |
| 24.02.2025 | 84,58 | 86,12 | 84,54 | 85,06 | -0,28% | 5.823.764,00 |
| 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% | 8.757.805,00 |
| 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% | 43.880.869,00 |
| 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 |