33,32SEK
0,75%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 33,50 | 33,59 | 33,34 | 33,48 | 1,24% | - |
| 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 |
| 09.04.2025 | 33,35 | 33,51 | 32,49 | 33,24 | -2,69% | 20.888.483,00 |
| 08.04.2025 | 33,94 | 34,25 | 33,35 | 34,16 | 1,15% | 14.425.339,00 |
| 07.04.2025 | 34,43 | 34,73 | 32,88 | 33,77 | -5,17% | 29.943.435,00 |
| 04.04.2025 | 36,99 | 37,17 | 35,55 | 35,61 | -3,23% | 21.144.795,00 |
| 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 |