35,69SEK
1,62%
Echtzeit-Aktienkurs TELIA COMPANY AB SK 3,20
Bid:
Ask:
Aktienkurse zur TELIA COMPANY AB SK 3,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 35,12 | 35,91 | 35,04 | 35,70 | 1,65% | 6.768.004,00 |
| 03.09.2025 | 35,25 | 35,31 | 34,78 | 35,12 | -0,54% | 6.277.756,00 |
| 02.09.2025 | 35,44 | 35,50 | 35,17 | 35,31 | -0,59% | 6.135.903,00 |
| 01.09.2025 | 35,39 | 35,52 | 35,27 | 35,52 | 0,62% | 4.278.427,00 |
| 29.08.2025 | 35,05 | 35,33 | 35,02 | 35,30 | 0,48% | 5.679.562,00 |
| 28.08.2025 | 35,65 | 35,65 | 34,96 | 35,13 | -1,13% | 4.169.805,00 |
| 27.08.2025 | 35,42 | 35,53 | 35,26 | 35,53 | 0,31% | 3.215.656,00 |
| 26.08.2025 | 35,60 | 35,64 | 35,37 | 35,42 | -0,73% | 9.365.689,00 |
| 25.08.2025 | 35,86 | 35,86 | 35,49 | 35,68 | -0,56% | 4.045.337,00 |
| 22.08.2025 | 35,91 | 36,09 | 35,80 | 35,88 | -0,08% | 4.436.820,00 |
| 21.08.2025 | 35,76 | 35,92 | 35,49 | 35,91 | 0,34% | 3.411.384,00 |
| 20.08.2025 | 35,45 | 35,87 | 35,42 | 35,79 | 1,27% | 5.279.642,00 |
| 19.08.2025 | 35,62 | 35,62 | 35,34 | 35,34 | -0,45% | 5.183.919,00 |
| 18.08.2025 | 35,40 | 35,59 | 35,30 | 35,50 | 0,45% | 2.998.465,00 |
| 15.08.2025 | 35,19 | 35,34 | 34,90 | 35,34 | 0,71% | 3.589.683,00 |
| 14.08.2025 | 34,47 | 35,13 | 34,28 | 35,09 | 1,77% | 6.666.307,00 |
| 13.08.2025 | 34,47 | 34,65 | 34,35 | 34,48 | -0,06% | 4.233.465,00 |
| 12.08.2025 | 34,60 | 34,75 | 34,38 | 34,50 | -0,09% | 4.634.137,00 |
| 11.08.2025 | 34,60 | 34,66 | 34,33 | 34,53 | -0,03% | 3.252.069,00 |
| 08.08.2025 | 34,67 | 35,00 | 34,50 | 34,54 | -0,20% | 4.473.548,00 |
| 07.08.2025 | 35,31 | 35,40 | 34,61 | 34,61 | -2,29% | 7.219.030,00 |
| 06.08.2025 | 35,17 | 35,51 | 35,02 | 35,42 | 0,65% | 5.476.686,00 |
| 05.08.2025 | 35,25 | 35,31 | 35,09 | 35,19 | -0,06% | 4.474.963,00 |
| 04.08.2025 | 34,90 | 35,25 | 34,89 | 35,21 | 1,18% | 5.515.262,00 |
| 01.08.2025 | 34,50 | 34,81 | 34,48 | 34,80 | 0,55% | 8.745.427,00 |
| 31.07.2025 | 34,65 | 34,75 | 34,40 | 34,61 | -0,12% | 6.856.340,00 |
| 30.07.2025 | 34,40 | 34,73 | 34,34 | 34,65 | -1,23% | 6.952.696,00 |
| 29.07.2025 | 34,67 | 35,35 | 34,50 | 35,08 | 0,92% | 6.358.105,00 |
| 28.07.2025 | 35,72 | 35,75 | 34,62 | 34,76 | -2,14% | 9.404.581,00 |
| 25.07.2025 | 35,72 | 35,78 | 35,36 | 35,52 | -0,50% | 5.825.520,00 |
| 24.07.2025 | 35,90 | 36,14 | 35,68 | 35,70 | 0,00% | 7.242.103,00 |
| 23.07.2025 | 35,94 | 35,99 | 35,62 | 35,70 | -0,25% | 6.894.277,00 |
| 22.07.2025 | 35,30 | 35,81 | 35,30 | 35,79 | 1,88% | 8.675.611,00 |
| 21.07.2025 | 34,96 | 35,16 | 34,62 | 35,13 | 0,49% | 7.094.156,00 |
| 18.07.2025 | 34,30 | 35,29 | 34,17 | 34,96 | 4,76% | 15.156.412,00 |
| 17.07.2025 | 33,20 | 33,59 | 33,13 | 33,37 | 0,91% | 7.218.543,00 |
| 16.07.2025 | 33,11 | 33,32 | 33,07 | 33,07 | -0,21% | 6.697.194,00 |
| 15.07.2025 | 33,09 | 33,37 | 33,01 | 33,14 | -0,09% | 4.796.388,00 |
| 14.07.2025 | 33,13 | 33,29 | 33,01 | 33,17 | -0,06% | 7.414.889,00 |
| 11.07.2025 | 33,43 | 33,57 | 33,11 | 33,19 | -0,69% | 4.892.100,00 |
| 10.07.2025 | 33,60 | 33,66 | 33,30 | 33,42 | -0,51% | 7.970.540,00 |
| 09.07.2025 | 33,90 | 34,10 | 33,50 | 33,59 | -1,06% | 8.318.347,00 |
| 08.07.2025 | 34,37 | 34,40 | 33,84 | 33,95 | -1,45% | 7.948.286,00 |
| 07.07.2025 | 34,57 | 34,72 | 34,28 | 34,45 | -0,32% | 5.184.972,00 |
| 04.07.2025 | 34,60 | 34,77 | 34,45 | 34,56 | -0,06% | 3.725.990,00 |
| 03.07.2025 | 34,24 | 34,58 | 34,23 | 34,58 | 1,05% | 7.214.380,00 |
| 02.07.2025 | 34,39 | 34,45 | 34,15 | 34,22 | -0,18% | 6.972.143,00 |
| 01.07.2025 | 34,02 | 34,46 | 33,92 | 34,28 | 0,91% | 8.810.282,00 |
| 30.06.2025 | 34,16 | 34,26 | 33,71 | 33,97 | -0,09% | 14.896.176,00 |
| 27.06.2025 | 34,01 | 34,20 | 33,76 | 34,00 | 0,18% | 9.105.672,00 |
| 26.06.2025 | 34,30 | 34,38 | 33,94 | 33,94 | -0,91% | 7.777.586,00 |
| 25.06.2025 | 35,31 | 35,40 | 34,25 | 34,25 | -2,89% | 7.802.741,00 |
| 24.06.2025 | 35,24 | 35,50 | 35,16 | 35,27 | 0,28% | 9.065.151,00 |
| 23.06.2025 | 34,73 | 35,30 | 34,66 | 35,17 | 0,46% | 6.684.100,00 |
| 19.06.2025 | 34,85 | 35,11 | 34,84 | 35,01 | 0,17% | 10.235.949,00 |
| 18.06.2025 | 34,74 | 34,98 | 34,66 | 34,95 | 0,55% | 5.444.589,00 |
| 17.06.2025 | 34,99 | 34,99 | 34,43 | 34,76 | -1,03% | 5.995.563,00 |
| 16.06.2025 | 35,24 | 35,41 | 34,97 | 35,12 | -0,34% | 8.526.565,00 |
| 13.06.2025 | 35,52 | 35,56 | 35,24 | 35,24 | -0,82% | 7.852.577,00 |
| 12.06.2025 | 35,51 | 35,89 | 35,43 | 35,53 | 0,03% | 6.853.035,00 |
| 11.06.2025 | 35,47 | 35,90 | 35,41 | 35,52 | 0,08% | 7.388.093,00 |
| 10.06.2025 | 36,70 | 36,81 | 35,42 | 35,49 | -3,74% | 12.748.133,00 |
| 09.06.2025 | 37,20 | 37,27 | 36,86 | 36,87 | -0,73% | 4.180.674,00 |
| 05.06.2025 | 36,94 | 37,18 | 36,81 | 37,14 | 0,35% | 6.690.062,00 |
| 04.06.2025 | 36,95 | 37,18 | 36,87 | 37,01 | 0,19% | 6.288.333,00 |
| 03.06.2025 | 37,26 | 37,32 | 36,89 | 36,94 | -0,57% | 6.233.497,00 |
| 02.06.2025 | 37,09 | 37,24 | 36,83 | 37,15 | 0,30% | 7.269.292,00 |
| 30.05.2025 | 36,93 | 37,31 | 36,84 | 37,04 | 0,62% | 14.724.166,00 |
| 28.05.2025 | 37,33 | 37,52 | 36,81 | 36,81 | -1,23% | 3.558.042,00 |
| 27.05.2025 | 37,42 | 37,64 | 37,27 | 37,27 | -0,08% | 6.700.413,00 |
| 26.05.2025 | 37,37 | 37,49 | 37,15 | 37,30 | 0,08% | 3.771.229,00 |
| 23.05.2025 | 37,33 | 37,45 | 37,07 | 37,27 | -0,16% | 6.713.014,00 |
| 22.05.2025 | 37,39 | 37,49 | 37,08 | 37,33 | -0,35% | 7.422.723,00 |
| 21.05.2025 | 37,35 | 37,54 | 37,29 | 37,46 | 0,11% | 6.851.302,00 |
| 20.05.2025 | 36,84 | 37,42 | 36,80 | 37,42 | 1,68% | 10.527.780,00 |
| 19.05.2025 | 36,35 | 36,88 | 36,11 | 36,80 | 1,32% | 7.492.727,00 |
| 16.05.2025 | 35,94 | 36,32 | 35,73 | 36,32 | 1,40% | 9.653.564,00 |
| 15.05.2025 | 35,00 | 35,82 | 34,88 | 35,82 | 2,55% | 9.213.544,00 |
| 14.05.2025 | 34,89 | 35,30 | 34,80 | 34,93 | -0,17% | 9.052.383,00 |
| 13.05.2025 | 35,16 | 35,30 | 34,89 | 34,99 | -0,51% | 9.721.200,00 |
| 12.05.2025 | 35,85 | 35,97 | 34,92 | 35,17 | -2,01% | 15.490.051,00 |
| 09.05.2025 | 36,19 | 36,32 | 35,76 | 35,89 | -0,83% | 5.829.606,00 |
| 08.05.2025 | 36,61 | 36,78 | 36,08 | 36,19 | -1,39% | 9.264.138,00 |
| 07.05.2025 | 36,75 | 36,80 | 36,38 | 36,70 | 0,14% | 7.363.063,00 |
| 06.05.2025 | 36,33 | 36,65 | 36,08 | 36,65 | 1,05% | 12.471.023,00 |
| 05.05.2025 | 36,21 | 36,38 | 36,04 | 36,27 | 0,47% | 5.706.132,00 |
| 02.05.2025 | 36,29 | 36,36 | 35,93 | 36,10 | -0,14% | 9.073.188,00 |
| 30.04.2025 | 35,77 | 36,15 | 35,53 | 36,15 | 1,72% | 7.997.441,00 |
| 29.04.2025 | 35,60 | 35,76 | 35,33 | 35,54 | 0,20% | 9.207.999,00 |
| 28.04.2025 | 35,48 | 35,53 | 35,14 | 35,47 | 0,54% | 7.659.566,00 |
| 25.04.2025 | 35,30 | 35,50 | 35,06 | 35,28 | -0,45% | 7.305.842,00 |
| 24.04.2025 | 35,85 | 36,00 | 35,21 | 35,44 | 0,65% | 15.278.606,00 |
| 23.04.2025 | 35,83 | 35,95 | 34,83 | 35,21 | -2,06% | 19.443.878,00 |
| 22.04.2025 | 35,37 | 35,95 | 35,19 | 35,95 | 1,04% | 11.979.655,00 |
| 17.04.2025 | 35,46 | 35,59 | 35,05 | 35,58 | -0,64% | 5.324.709,00 |
| 16.04.2025 | 35,91 | 36,00 | 35,67 | 35,81 | 0,62% | 10.861.035,00 |
| 15.04.2025 | 35,09 | 35,59 | 34,99 | 35,59 | 1,74% | 8.277.654,00 |
| 14.04.2025 | 34,66 | 34,98 | 34,53 | 34,98 | 1,77% | 10.996.435,00 |
| 11.04.2025 | 34,25 | 34,43 | 33,71 | 34,37 | 0,73% | 11.220.128,00 |
| 10.04.2025 | 34,06 | 34,23 | 33,20 | 34,12 | 2,65% | 14.749.878,00 |