72,61SEK
0,48%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 85,42 | 85,46 | 84,64 | 84,92 | -1,03% | 4.610.189,00 |
| 21.05.2025 | 84,80 | 85,94 | 84,74 | 85,80 | 1,25% | 5.769.710,00 |
| 20.05.2025 | 83,40 | 84,90 | 82,98 | 84,74 | 1,66% | 5.319.473,00 |
| 19.05.2025 | 83,04 | 83,50 | 82,08 | 83,36 | 0,00% | 4.511.358,00 |
| 16.05.2025 | 82,98 | 83,96 | 82,98 | 83,36 | 0,34% | 5.810.574,00 |
| 15.05.2025 | 81,56 | 83,26 | 81,40 | 83,08 | 1,49% | 6.236.110,00 |
| 14.05.2025 | 82,76 | 83,08 | 81,48 | 81,86 | -1,52% | 7.104.328,00 |
| 13.05.2025 | 82,62 | 83,38 | 81,66 | 83,12 | 0,46% | 7.537.050,00 |
| 12.05.2025 | 81,36 | 82,88 | 80,92 | 82,74 | 2,83% | 7.817.641,00 |
| 09.05.2025 | 81,24 | 81,46 | 80,12 | 80,46 | -0,67% | 4.392.003,00 |
| 08.05.2025 | 81,26 | 81,54 | 80,46 | 81,00 | 0,37% | 5.668.327,00 |
| 07.05.2025 | 80,80 | 81,02 | 80,26 | 80,70 | 0,47% | 7.796.894,00 |
| 06.05.2025 | 80,76 | 80,94 | 79,52 | 80,32 | -0,42% | 6.518.506,00 |
| 05.05.2025 | 80,94 | 80,98 | 79,76 | 80,66 | -0,35% | 3.739.548,00 |
| 02.05.2025 | 82,00 | 82,64 | 80,72 | 80,94 | -0,54% | 6.898.131,00 |
| 30.04.2025 | 80,96 | 81,38 | 80,40 | 81,38 | 1,34% | 5.788.390,00 |
| 29.04.2025 | 80,00 | 80,80 | 79,62 | 80,30 | 0,88% | 7.217.139,00 |
| 28.04.2025 | 79,60 | 80,36 | 79,04 | 79,60 | -0,35% | 5.338.111,00 |
| 25.04.2025 | 79,18 | 80,72 | 79,10 | 79,88 | 0,81% | 6.808.575,00 |
| 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 |