37,14SEK
-1,25%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 37,56 | 37,58 | 37,15 | 37,15 | -1,21% | - |
| 24.10.2025 | 37,80 | 38,09 | 37,38 | 37,61 | 0,08% | 7.736.970,00 |
| 23.10.2025 | 36,27 | 37,63 | 36,21 | 37,58 | 7,16% | 18.248.874,00 |
| 22.10.2025 | 35,86 | 36,04 | 35,07 | 35,07 | -2,31% | 9.632.982,00 |
| 21.10.2025 | 35,90 | 36,10 | 35,53 | 35,90 | -0,08% | 6.170.955,00 |
| 20.10.2025 | 36,25 | 36,40 | 35,91 | 35,93 | -0,99% | 6.109.067,00 |
| 17.10.2025 | 36,32 | 36,45 | 35,92 | 36,29 | 0,30% | 6.949.868,00 |
| 16.10.2025 | 36,39 | 36,49 | 35,82 | 36,18 | -0,28% | 6.423.802,00 |
| 15.10.2025 | 36,09 | 36,58 | 36,09 | 36,28 | 0,72% | 7.401.823,00 |
| 14.10.2025 | 35,41 | 36,08 | 35,40 | 36,02 | 2,01% | 7.591.895,00 |
| 13.10.2025 | 35,97 | 36,06 | 35,27 | 35,31 | -1,83% | 6.820.248,00 |
| 10.10.2025 | 35,50 | 35,98 | 35,49 | 35,97 | 1,32% | 5.533.797,00 |
| 09.10.2025 | 35,35 | 35,60 | 35,35 | 35,50 | 0,60% | 4.255.154,00 |
| 08.10.2025 | 35,24 | 35,41 | 35,12 | 35,29 | 0,17% | 3.990.743,00 |
| 07.10.2025 | 35,51 | 35,56 | 35,14 | 35,23 | -0,70% | 4.894.214,00 |
| 06.10.2025 | 35,44 | 35,78 | 35,37 | 35,48 | 0,11% | 5.596.512,00 |
| 03.10.2025 | 35,59 | 35,78 | 35,42 | 35,44 | -0,17% | 4.419.140,00 |
| 02.10.2025 | 35,77 | 36,01 | 35,50 | 35,50 | -0,81% | 5.198.735,00 |
| 01.10.2025 | 35,89 | 36,08 | 35,79 | 35,79 | -0,28% | 6.076.348,00 |
| 30.09.2025 | 35,44 | 35,90 | 35,36 | 35,89 | 1,27% | 7.142.782,00 |
| 29.09.2025 | 35,48 | 35,73 | 35,38 | 35,44 | -0,45% | 6.067.079,00 |
| 26.09.2025 | 35,47 | 35,69 | 35,28 | 35,60 | 0,65% | 3.383.654,00 |
| 25.09.2025 | 35,30 | 35,57 | 35,18 | 35,37 | 0,28% | 5.320.929,00 |
| 24.09.2025 | 35,20 | 35,47 | 34,97 | 35,27 | 0,69% | 8.890.656,00 |
| 23.09.2025 | 35,33 | 35,37 | 35,00 | 35,03 | -0,54% | 6.308.095,00 |
| 22.09.2025 | 35,85 | 35,89 | 35,22 | 35,22 | -2,03% | 8.082.913,00 |
| 19.09.2025 | 35,93 | 36,34 | 35,80 | 35,95 | -0,44% | 12.107.857,00 |
| 18.09.2025 | 36,25 | 36,42 | 35,94 | 36,11 | -0,17% | 5.157.036,00 |
| 17.09.2025 | 35,75 | 36,26 | 35,75 | 36,17 | 1,29% | 6.792.433,00 |
| 16.09.2025 | 36,02 | 36,19 | 35,71 | 35,71 | -0,47% | 5.365.858,00 |
| 15.09.2025 | 36,02 | 36,18 | 35,77 | 35,88 | -0,36% | 4.351.006,00 |
| 12.09.2025 | 35,68 | 36,03 | 35,40 | 36,01 | -0,72% | 8.734.116,00 |
| 11.09.2025 | 36,05 | 36,45 | 36,05 | 36,27 | 0,75% | 5.032.307,00 |
| 10.09.2025 | 36,27 | 36,32 | 35,91 | 36,00 | -0,61% | 6.438.950,00 |
| 09.09.2025 | 35,74 | 36,24 | 35,71 | 36,22 | 1,83% | 7.199.664,00 |
| 08.09.2025 | 35,78 | 35,84 | 35,47 | 35,57 | -0,64% | 6.336.756,00 |
| 05.09.2025 | 35,70 | 35,90 | 35,56 | 35,80 | 0,28% | 4.469.580,00 |
| 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 |