35,61SEK
-3,24%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 36,44 | 37,16 | 35,58 | 35,60 | -3,26% | - |
| 03.04.2025 | 35,89 | 36,80 | 35,70 | 36,80 | 2,02% | 15.487.925,00 |
| 02.04.2025 | 36,43 | 36,45 | 35,83 | 36,07 | -0,99% | 10.461.752,00 |
| 01.04.2025 | 36,27 | 36,70 | 36,26 | 36,43 | 0,39% | 7.592.426,00 |
| 31.03.2025 | 36,23 | 36,37 | 35,89 | 36,29 | 0,69% | 12.959.459,00 |
| 28.03.2025 | 35,78 | 36,16 | 35,66 | 36,04 | 1,18% | 7.479.413,00 |
| 27.03.2025 | 35,71 | 35,84 | 35,44 | 35,62 | -0,06% | 8.513.407,00 |
| 26.03.2025 | 35,61 | 35,65 | 35,40 | 35,64 | 0,17% | 7.111.915,00 |
| 25.03.2025 | 35,30 | 35,70 | 35,26 | 35,58 | 0,82% | 7.020.891,00 |
| 24.03.2025 | 35,70 | 35,75 | 35,29 | 35,29 | -1,29% | 6.578.060,00 |
| 21.03.2025 | 35,38 | 35,76 | 35,22 | 35,75 | 1,19% | 21.756.475,00 |
| 20.03.2025 | 35,48 | 35,61 | 35,11 | 35,33 | -0,53% | 7.853.036,00 |
| 19.03.2025 | 35,87 | 35,94 | 35,34 | 35,52 | -1,03% | 11.635.002,00 |
| 18.03.2025 | 35,62 | 36,02 | 35,41 | 35,89 | 1,07% | 8.758.657,00 |
| 17.03.2025 | 35,40 | 35,89 | 35,06 | 35,51 | -1,36% | 14.510.132,00 |
| 14.03.2025 | 35,83 | 36,28 | 35,72 | 36,00 | 0,28% | 6.914.646,00 |
| 13.03.2025 | 35,69 | 36,11 | 35,65 | 35,90 | 0,67% | 6.735.964,00 |
| 12.03.2025 | 35,70 | 36,15 | 35,45 | 35,66 | -0,20% | 11.920.406,00 |
| 11.03.2025 | 35,32 | 36,08 | 35,26 | 35,73 | 1,16% | 14.993.465,00 |
| 10.03.2025 | 34,83 | 35,43 | 34,83 | 35,32 | 1,41% | 7.280.314,00 |
| 07.03.2025 | 34,37 | 34,96 | 34,27 | 34,83 | 1,31% | 10.641.974,00 |
| 06.03.2025 | 34,67 | 34,80 | 34,11 | 34,38 | -0,75% | 13.653.744,00 |
| 05.03.2025 | 34,77 | 34,97 | 34,43 | 34,64 | -1,34% | 9.538.307,00 |
| 04.03.2025 | 35,00 | 35,30 | 34,83 | 35,11 | 0,34% | 10.665.085,00 |
| 03.03.2025 | 34,99 | 35,22 | 34,55 | 34,99 | -0,03% | 11.553.582,00 |
| 28.02.2025 | 35,28 | 35,48 | 34,97 | 35,00 | -0,74% | 19.256.385,00 |
| 27.02.2025 | 34,84 | 35,37 | 34,78 | 35,26 | 1,21% | 10.415.617,00 |
| 26.02.2025 | 34,50 | 34,95 | 34,44 | 34,84 | 0,17% | 9.701.197,00 |
| 25.02.2025 | 35,00 | 35,38 | 34,73 | 34,78 | 0,23% | 18.214.600,00 |
| 24.02.2025 | 34,10 | 34,76 | 34,10 | 34,70 | 1,88% | 10.556.889,00 |
| 21.02.2025 | 33,89 | 34,16 | 33,83 | 34,06 | 0,35% | 11.187.814,00 |
| 20.02.2025 | 33,80 | 34,03 | 33,80 | 33,94 | 0,35% | 6.428.342,00 |
| 19.02.2025 | 33,88 | 34,07 | 33,62 | 33,82 | -0,18% | 8.826.768,00 |
| 18.02.2025 | 33,87 | 33,96 | 33,68 | 33,88 | 0,03% | 7.411.268,00 |
| 17.02.2025 | 33,75 | 33,93 | 33,75 | 33,87 | 0,12% | 3.554.277,00 |
| 14.02.2025 | 34,05 | 34,05 | 33,56 | 33,83 | -0,65% | 6.070.612,00 |
| 13.02.2025 | 34,07 | 34,18 | 33,87 | 34,05 | -0,06% | 7.767.368,00 |
| 12.02.2025 | 33,90 | 34,16 | 33,81 | 34,07 | 0,80% | 9.334.104,00 |
| 11.02.2025 | 33,81 | 33,94 | 33,70 | 33,80 | 0,18% | 6.143.604,00 |
| 10.02.2025 | 33,50 | 34,12 | 33,50 | 33,74 | 0,72% | 9.535.254,00 |
| 07.02.2025 | 33,46 | 33,65 | 33,37 | 33,50 | 0,00% | 8.808.644,00 |
| 06.02.2025 | 32,97 | 33,66 | 32,97 | 33,50 | -0,15% | 11.835.289,00 |
| 05.02.2025 | 32,80 | 33,57 | 32,61 | 33,55 | 2,35% | 14.684.161,00 |
| 04.02.2025 | 32,60 | 32,84 | 32,42 | 32,78 | 0,49% | 7.812.812,00 |
| 03.02.2025 | 32,41 | 32,83 | 32,40 | 32,62 | -0,03% | 13.313.909,00 |
| 31.01.2025 | 31,59 | 32,89 | 31,49 | 32,63 | 2,87% | 13.475.934,00 |
| 30.01.2025 | 30,96 | 31,91 | 30,75 | 31,72 | -2,13% | 26.941.225,00 |
| 29.01.2025 | 31,85 | 32,48 | 31,85 | 32,41 | 0,87% | 9.645.634,00 |
| 28.01.2025 | 31,75 | 32,34 | 31,70 | 32,13 | 0,91% | 7.801.606,00 |
| 27.01.2025 | 31,33 | 32,02 | 31,19 | 31,84 | 1,53% | 7.411.144,00 |
| 24.01.2025 | 31,62 | 31,66 | 31,23 | 31,36 | -0,85% | 7.372.549,00 |
| 23.01.2025 | 31,21 | 31,63 | 31,15 | 31,63 | 1,51% | 9.107.447,00 |
| 22.01.2025 | 31,51 | 31,57 | 31,06 | 31,16 | -1,24% | 6.657.260,00 |
| 21.01.2025 | 31,33 | 31,55 | 31,23 | 31,55 | 0,70% | 5.713.681,00 |
| 20.01.2025 | 31,60 | 31,65 | 31,31 | 31,33 | -0,76% | 4.881.567,00 |
| 17.01.2025 | 31,15 | 31,72 | 31,10 | 31,57 | 1,25% | 11.919.789,00 |
| 16.01.2025 | 30,69 | 31,20 | 30,44 | 31,18 | 1,60% | 9.284.057,00 |
| 15.01.2025 | 30,31 | 30,72 | 30,30 | 30,69 | 1,62% | 7.825.026,00 |
| 14.01.2025 | 30,47 | 30,47 | 30,06 | 30,20 | -0,89% | 7.689.475,00 |
| 13.01.2025 | 30,25 | 30,67 | 30,21 | 30,47 | 0,63% | 5.152.924,00 |
| 10.01.2025 | 30,62 | 30,67 | 30,23 | 30,28 | -1,30% | 7.929.294,00 |
| 09.01.2025 | 30,60 | 30,77 | 30,37 | 30,68 | 0,36% | 6.373.592,00 |
| 08.01.2025 | 30,66 | 30,84 | 30,30 | 30,57 | -0,42% | 7.608.586,00 |
| 07.01.2025 | 31,01 | 31,10 | 30,40 | 30,70 | -1,32% | 7.784.762,00 |
| 03.01.2025 | 31,21 | 31,43 | 31,09 | 31,11 | -0,26% | 5.508.350,00 |
| 02.01.2025 | 30,82 | 31,21 | 30,68 | 31,19 | 1,70% | 6.178.412,00 |
| 30.12.2024 | 30,68 | 30,85 | 30,53 | 30,67 | -0,36% | 7.317.698,00 |
| 27.12.2024 | 30,39 | 30,78 | 30,25 | 30,78 | 1,28% | 5.824.385,00 |
| 23.12.2024 | 30,17 | 30,52 | 29,98 | 30,39 | 0,70% | 5.546.873,00 |
| 20.12.2024 | 30,23 | 30,23 | 29,60 | 30,18 | -0,26% | 27.067.871,00 |
| 19.12.2024 | 30,30 | 30,56 | 30,07 | 30,26 | -0,39% | 8.292.780,00 |
| 18.12.2024 | 30,34 | 30,49 | 30,23 | 30,38 | -0,13% | 5.499.377,00 |
| 17.12.2024 | 30,22 | 30,67 | 30,21 | 30,42 | -0,13% | 11.487.125,00 |
| 16.12.2024 | 30,56 | 30,58 | 30,36 | 30,46 | -0,49% | 7.868.895,00 |
| 13.12.2024 | 30,56 | 30,66 | 30,47 | 30,61 | 0,20% | 5.364.154,00 |
| 12.12.2024 | 30,78 | 30,81 | 30,41 | 30,55 | -0,81% | 7.480.132,00 |
| 11.12.2024 | 31,05 | 31,20 | 30,72 | 30,80 | -0,81% | 7.022.471,00 |
| 10.12.2024 | 31,32 | 31,52 | 30,93 | 31,05 | -1,37% | 6.417.311,00 |
| 09.12.2024 | 31,83 | 31,92 | 31,38 | 31,48 | -1,04% | 7.157.207,00 |
| 06.12.2024 | 31,90 | 32,04 | 31,75 | 31,81 | -0,13% | 5.237.805,00 |
| 05.12.2024 | 31,66 | 31,87 | 31,64 | 31,85 | 0,57% | 7.191.382,00 |
| 04.12.2024 | 31,81 | 31,81 | 31,49 | 31,67 | -0,66% | 8.021.351,00 |
| 03.12.2024 | 31,68 | 31,95 | 31,55 | 31,88 | 0,25% | 7.164.890,00 |
| 02.12.2024 | 31,80 | 32,07 | 31,65 | 31,80 | -0,47% | 7.961.519,00 |
| 29.11.2024 | 32,04 | 32,19 | 31,81 | 31,95 | -0,65% | 7.528.027,00 |
| 28.11.2024 | 31,90 | 32,16 | 31,81 | 32,16 | 0,72% | 4.497.546,00 |
| 27.11.2024 | 31,62 | 31,93 | 31,51 | 31,93 | 0,98% | 6.227.440,00 |
| 26.11.2024 | 31,78 | 31,86 | 31,51 | 31,62 | -0,63% | 5.770.199,00 |
| 25.11.2024 | 31,71 | 31,82 | 31,48 | 31,82 | 0,44% | 17.651.459,00 |
| 22.11.2024 | 31,25 | 31,74 | 31,25 | 31,68 | 1,28% | 6.634.847,00 |
| 21.11.2024 | 31,45 | 31,46 | 31,12 | 31,28 | -0,54% | 5.975.688,00 |
| 20.11.2024 | 31,33 | 31,52 | 31,23 | 31,45 | 0,38% | 6.583.040,00 |
| 19.11.2024 | 31,25 | 31,78 | 30,96 | 31,33 | 1,62% | 12.111.316,00 |
| 18.11.2024 | 30,74 | 30,92 | 30,56 | 30,83 | 0,75% | 6.008.104,00 |
| 15.11.2024 | 30,74 | 30,90 | 30,44 | 30,60 | -0,81% | 10.964.639,00 |
| 14.11.2024 | 30,59 | 30,85 | 30,18 | 30,85 | 1,28% | 9.641.177,00 |
| 13.11.2024 | 30,09 | 30,64 | 30,07 | 30,46 | 1,26% | 9.041.124,00 |
| 12.11.2024 | 30,59 | 30,61 | 30,08 | 30,08 | -1,83% | 8.976.201,00 |
| 11.11.2024 | 30,88 | 30,93 | 30,44 | 30,64 | -0,33% | 6.419.919,00 |
| 08.11.2024 | 30,77 | 30,97 | 30,51 | 30,74 | -0,10% | 7.287.259,00 |