73,91SEK
-2,49%
Echtzeit-Aktienkurs ERICSSON B (FRIA)
Bid:
Ask:
Aktienkurse zur ERICSSON B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 65,22 | 65,98 | 64,94 | 65,54 | 0,49% | 3.977.854,00 |
| 04.07.2024 | 64,86 | 65,66 | 64,58 | 65,22 | -1,21% | 6.518.879,00 |
| 03.07.2024 | 66,14 | 66,48 | 65,96 | 66,02 | -0,27% | 3.662.236,00 |
| 02.07.2024 | 66,94 | 67,04 | 65,96 | 66,20 | -1,34% | 7.067.405,00 |
| 01.07.2024 | 66,14 | 67,10 | 66,14 | 67,10 | 1,98% | 6.283.312,00 |
| 28.06.2024 | 65,94 | 66,50 | 65,14 | 65,80 | 0,61% | 6.234.908,00 |
| 27.06.2024 | 64,38 | 65,70 | 64,36 | 65,40 | 1,24% | 7.181.374,00 |
| 26.06.2024 | 64,40 | 64,94 | 64,20 | 64,60 | 0,37% | 5.663.044,00 |
| 25.06.2024 | 64,58 | 65,14 | 64,00 | 64,36 | -0,89% | 6.517.973,00 |
| 24.06.2024 | 62,94 | 64,96 | 62,94 | 64,94 | 3,08% | 8.667.584,00 |
| 20.06.2024 | 62,30 | 63,06 | 62,08 | 63,00 | 1,42% | 15.845.863,00 |
| 19.06.2024 | 62,24 | 62,66 | 62,02 | 62,12 | -0,54% | 5.668.211,00 |
| 18.06.2024 | 62,16 | 62,68 | 62,02 | 62,46 | 0,81% | 5.179.462,00 |
| 17.06.2024 | 61,78 | 62,36 | 61,66 | 61,96 | 0,29% | 5.510.118,00 |
| 14.06.2024 | 62,12 | 62,38 | 61,24 | 61,78 | -0,64% | 5.891.246,00 |
| 13.06.2024 | 62,52 | 63,46 | 62,14 | 62,18 | -2,84% | 10.940.557,00 |
| 12.06.2024 | 63,84 | 64,08 | 63,12 | 64,00 | -0,06% | 6.756.210,00 |
| 11.06.2024 | 64,96 | 64,96 | 63,34 | 64,04 | -1,66% | 6.321.586,00 |
| 10.06.2024 | 65,90 | 66,04 | 64,82 | 65,12 | -1,63% | 6.182.832,00 |
| 07.06.2024 | 65,60 | 66,44 | 65,50 | 66,20 | 0,61% | 7.298.826,00 |
| 05.06.2024 | 65,74 | 66,48 | 65,62 | 65,80 | 0,46% | 4.934.256,00 |
| 04.06.2024 | 65,40 | 65,86 | 65,14 | 65,50 | 0,15% | 9.862.699,00 |
| 03.06.2024 | 64,86 | 66,46 | 64,86 | 65,40 | 1,27% | 9.865.457,00 |
| 31.05.2024 | 64,70 | 65,04 | 64,18 | 64,58 | -0,06% | 20.825.179,00 |
| 30.05.2024 | 62,86 | 64,86 | 62,76 | 64,62 | 2,60% | 6.770.565,00 |
| 29.05.2024 | 63,36 | 63,44 | 62,82 | 62,98 | -0,76% | 5.165.537,00 |
| 28.05.2024 | 63,40 | 63,48 | 62,78 | 63,46 | 0,19% | 6.861.137,00 |
| 27.05.2024 | 63,22 | 63,48 | 62,44 | 63,34 | -0,16% | 4.096.906,00 |
| 24.05.2024 | 63,30 | 63,94 | 62,88 | 63,44 | -0,28% | 8.712.717,00 |
| 23.05.2024 | 64,18 | 64,38 | 63,22 | 63,62 | -0,50% | 9.426.878,00 |
| 22.05.2024 | 62,44 | 64,14 | 62,44 | 63,94 | 2,47% | 13.227.550,00 |
| 21.05.2024 | 62,00 | 63,20 | 61,52 | 62,40 | 0,65% | 14.259.113,00 |
| 20.05.2024 | 61,50 | 62,00 | 61,12 | 62,00 | 0,88% | 7.128.793,00 |
| 17.05.2024 | 61,00 | 61,62 | 59,90 | 61,46 | 0,75% | 13.192.513,00 |
| 16.05.2024 | 60,60 | 61,10 | 60,12 | 61,00 | 1,57% | 11.508.605,00 |
| 15.05.2024 | 61,56 | 61,80 | 59,94 | 60,06 | -3,00% | 7.648.237,00 |
| 14.05.2024 | 58,78 | 62,10 | 58,56 | 61,92 | 5,23% | 17.531.940,00 |
| 13.05.2024 | 58,36 | 58,84 | 57,84 | 58,84 | 1,10% | 5.181.758,00 |
| 10.05.2024 | 58,24 | 58,90 | 58,06 | 58,20 | 0,24% | 5.220.623,00 |
| 08.05.2024 | 58,32 | 58,50 | 57,90 | 58,06 | -0,55% | 2.839.662,00 |
| 07.05.2024 | 57,32 | 58,54 | 57,12 | 58,38 | 1,85% | 6.608.599,00 |
| 06.05.2024 | 56,76 | 57,32 | 56,68 | 57,32 | 0,95% | 5.244.659,00 |
| 03.05.2024 | 56,22 | 57,04 | 56,12 | 56,78 | 1,50% | 6.132.503,00 |
| 02.05.2024 | 55,98 | 56,20 | 55,40 | 55,94 | -0,50% | 9.209.308,00 |
| 30.04.2024 | 56,50 | 56,60 | 55,90 | 56,22 | -0,46% | 4.659.435,00 |
| 29.04.2024 | 57,16 | 57,18 | 56,06 | 56,48 | -1,60% | 9.263.516,00 |
| 26.04.2024 | 57,60 | 57,70 | 56,94 | 57,40 | 0,03% | 4.314.931,00 |
| 25.04.2024 | 57,40 | 57,90 | 57,06 | 57,38 | 0,03% | 6.097.918,00 |
| 24.04.2024 | 58,26 | 58,56 | 57,00 | 57,36 | -1,00% | 9.312.694,00 |
| 23.04.2024 | 57,56 | 58,18 | 57,38 | 57,94 | 1,29% | 8.986.798,00 |
| 22.04.2024 | 56,20 | 57,62 | 56,10 | 57,20 | 1,60% | 11.544.181,00 |
| 19.04.2024 | 55,78 | 56,30 | 55,36 | 56,30 | 0,79% | 8.594.866,00 |
| 18.04.2024 | 54,88 | 56,64 | 54,22 | 55,86 | 1,75% | 12.812.532,00 |
| 17.04.2024 | 54,00 | 54,90 | 53,02 | 54,90 | 0,66% | 18.721.337,00 |
| 16.04.2024 | 57,00 | 57,98 | 54,28 | 54,54 | 1,75% | 34.680.460,00 |