45,81SEK
-1,50%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 45,74 | 46,45 | 45,30 | 45,71 | -1,72% | 9.626.665,00 |
| 20.03.2026 | 47,05 | 47,33 | 46,50 | 46,51 | -0,98% | 12.354.615,00 |
| 19.03.2026 | 47,34 | 47,55 | 46,97 | 46,97 | -1,16% | 7.184.950,00 |
| 18.03.2026 | 47,94 | 47,99 | 46,90 | 47,52 | -0,88% | 7.321.989,00 |
| 17.03.2026 | 47,74 | 48,34 | 47,72 | 47,94 | 0,29% | 5.181.656,00 |
| 16.03.2026 | 47,06 | 47,80 | 47,06 | 47,80 | 1,44% | 5.979.443,00 |
| 13.03.2026 | 46,63 | 47,66 | 45,89 | 47,12 | 0,92% | 8.072.915,00 |
| 12.03.2026 | 46,99 | 46,99 | 46,17 | 46,69 | -0,36% | 6.993.445,00 |
| 11.03.2026 | 46,86 | 47,06 | 46,37 | 46,86 | -0,19% | 5.903.041,00 |
| 10.03.2026 | 46,15 | 47,28 | 46,13 | 46,95 | 2,15% | 8.393.354,00 |
| 09.03.2026 | 45,95 | 46,28 | 45,39 | 45,96 | -0,91% | 6.968.802,00 |
| 06.03.2026 | 46,28 | 46,38 | 45,50 | 46,38 | 0,24% | 6.574.882,00 |
| 05.03.2026 | 45,90 | 46,69 | 45,87 | 46,27 | 0,72% | 5.565.136,00 |
| 04.03.2026 | 45,30 | 46,28 | 45,30 | 45,94 | 1,39% | 5.257.473,00 |
| 03.03.2026 | 45,74 | 45,83 | 44,62 | 45,31 | -1,48% | 6.420.927,00 |
| 02.03.2026 | 46,10 | 46,48 | 45,76 | 45,99 | -0,80% | 5.631.420,00 |
| 27.02.2026 | 45,53 | 46,39 | 45,36 | 46,36 | 1,29% | 11.064.779,00 |
| 26.02.2026 | 46,29 | 46,40 | 45,69 | 45,77 | -1,17% | 5.186.715,00 |
| 25.02.2026 | 45,94 | 46,43 | 45,82 | 46,31 | 0,63% | 5.219.348,00 |
| 24.02.2026 | 45,63 | 46,19 | 45,59 | 46,02 | 0,85% | 7.193.805,00 |
| 23.02.2026 | 45,00 | 45,71 | 44,89 | 45,63 | 1,56% | 6.235.767,00 |
| 20.02.2026 | 44,74 | 45,05 | 44,48 | 44,93 | 0,51% | 4.654.594,00 |
| 19.02.2026 | 44,37 | 44,83 | 44,31 | 44,70 | 0,74% | 3.331.671,00 |
| 18.02.2026 | 44,73 | 45,18 | 44,32 | 44,37 | -0,69% | 5.742.452,00 |
| 17.02.2026 | 44,40 | 44,86 | 44,33 | 44,68 | 0,77% | 5.009.616,00 |
| 16.02.2026 | 44,14 | 44,54 | 43,88 | 44,34 | 0,29% | 4.475.457,00 |
| 13.02.2026 | 44,41 | 44,68 | 43,96 | 44,21 | -0,45% | 7.674.680,00 |
| 12.02.2026 | 43,92 | 44,42 | 43,23 | 44,41 | 1,12% | 6.386.704,00 |
| 11.02.2026 | 43,15 | 44,36 | 43,03 | 43,92 | 1,86% | 8.727.700,00 |
| 10.02.2026 | 43,70 | 43,70 | 43,04 | 43,12 | -1,33% | 4.908.542,00 |
| 09.02.2026 | 43,10 | 43,70 | 43,01 | 43,70 | 1,51% | 5.952.886,00 |
| 06.02.2026 | 43,10 | 43,28 | 42,99 | 43,05 | -0,19% | 5.187.511,00 |
| 05.02.2026 | 42,75 | 43,17 | 42,40 | 43,13 | -0,44% | 6.926.914,00 |
| 04.02.2026 | 42,52 | 43,62 | 42,36 | 43,32 | 1,76% | 13.227.097,00 |
| 03.02.2026 | 41,67 | 42,57 | 41,54 | 42,57 | 3,08% | 14.454.308,00 |
| 02.02.2026 | 40,93 | 41,53 | 40,83 | 41,30 | 1,85% | 9.341.033,00 |
| 30.01.2026 | 39,98 | 40,86 | 39,90 | 40,55 | 1,43% | 11.329.237,00 |
| 29.01.2026 | 39,84 | 40,62 | 38,35 | 39,98 | -1,89% | 20.893.360,00 |
| 28.01.2026 | 40,91 | 41,03 | 40,20 | 40,75 | -0,51% | 8.037.243,00 |
| 27.01.2026 | 40,87 | 41,12 | 40,39 | 40,96 | 0,52% | 5.244.659,00 |
| 26.01.2026 | 40,43 | 41,10 | 40,40 | 40,75 | 0,99% | 6.189.542,00 |
| 23.01.2026 | 40,20 | 40,35 | 40,03 | 40,35 | 0,40% | 6.049.394,00 |
| 22.01.2026 | 39,71 | 40,53 | 39,59 | 40,19 | 2,06% | 8.689.757,00 |
| 21.01.2026 | 39,71 | 39,89 | 39,34 | 39,38 | -0,43% | 7.537.130,00 |
| 20.01.2026 | 39,76 | 39,82 | 39,37 | 39,55 | -0,33% | 4.833.443,00 |
| 19.01.2026 | 38,96 | 39,77 | 38,84 | 39,68 | 1,46% | 8.041.570,00 |
| 16.01.2026 | 39,27 | 39,30 | 38,93 | 39,11 | -0,41% | 7.380.764,00 |
| 15.01.2026 | 39,36 | 39,39 | 38,97 | 39,27 | -0,51% | 7.087.314,00 |
| 14.01.2026 | 38,95 | 39,68 | 38,95 | 39,47 | 2,55% | 9.907.040,00 |
| 13.01.2026 | 38,78 | 38,95 | 38,39 | 38,49 | -1,99% | 7.847.864,00 |
| 12.01.2026 | 39,02 | 39,53 | 38,88 | 39,27 | 0,61% | 6.406.046,00 |
| 09.01.2026 | 39,56 | 39,58 | 38,82 | 39,03 | -1,46% | 9.052.232,00 |
| 08.01.2026 | 39,36 | 39,83 | 39,12 | 39,61 | 0,76% | 5.724.574,00 |
| 07.01.2026 | 39,08 | 39,64 | 39,02 | 39,31 | -0,28% | 9.349.180,00 |
| 05.01.2026 | 39,55 | 39,56 | 38,78 | 39,42 | -0,61% | 4.412.582,00 |
| 02.01.2026 | 39,51 | 39,97 | 39,45 | 39,66 | 0,71% | 4.907.173,00 |
| 30.12.2025 | 39,12 | 39,60 | 39,10 | 39,38 | 0,33% | 6.556.970,00 |
| 29.12.2025 | 38,85 | 39,28 | 38,70 | 39,25 | 0,82% | 4.432.634,00 |
| 23.12.2025 | 38,65 | 39,11 | 38,65 | 38,93 | 0,99% | 4.948.454,00 |
| 22.12.2025 | 38,52 | 38,58 | 38,16 | 38,55 | -0,13% | 4.693.518,00 |
| 19.12.2025 | 38,56 | 38,76 | 38,45 | 38,60 | -0,10% | 8.164.111,00 |
| 18.12.2025 | 38,48 | 38,81 | 38,36 | 38,64 | 0,42% | 4.459.964,00 |
| 17.12.2025 | 37,92 | 38,54 | 37,92 | 38,48 | 1,29% | 5.339.661,00 |
| 16.12.2025 | 37,97 | 38,16 | 37,90 | 37,99 | 0,16% | 4.464.056,00 |
| 15.12.2025 | 37,63 | 38,21 | 37,52 | 37,93 | 0,99% | 5.424.239,00 |
| 12.12.2025 | 37,71 | 37,77 | 37,56 | 37,56 | -0,32% | 4.094.369,00 |
| 11.12.2025 | 37,50 | 37,76 | 37,35 | 37,68 | 0,45% | 3.994.755,00 |
| 10.12.2025 | 37,75 | 37,75 | 37,38 | 37,51 | -0,85% | 5.690.548,00 |
| 09.12.2025 | 37,97 | 38,19 | 37,77 | 37,83 | -0,50% | 4.987.620,00 |
| 08.12.2025 | 38,44 | 38,45 | 37,83 | 38,02 | -1,09% | 4.964.277,00 |
| 05.12.2025 | 38,35 | 38,49 | 38,25 | 38,44 | 0,16% | 4.987.285,00 |
| 04.12.2025 | 37,98 | 38,45 | 37,75 | 38,38 | 1,19% | 5.991.567,00 |
| 03.12.2025 | 38,00 | 38,23 | 37,74 | 37,93 | -0,26% | 5.080.175,00 |
| 02.12.2025 | 37,88 | 38,08 | 37,66 | 38,03 | 0,40% | 4.806.779,00 |
| 01.12.2025 | 37,99 | 38,01 | 37,75 | 37,88 | -0,05% | 4.776.025,00 |
| 28.11.2025 | 38,58 | 38,71 | 37,90 | 37,90 | 0,16% | 11.209.962,00 |
| 27.11.2025 | 37,80 | 37,91 | 37,68 | 37,84 | 0,32% | 2.058.311,00 |
| 26.11.2025 | 37,77 | 37,91 | 37,54 | 37,72 | -0,08% | 4.198.844,00 |
| 25.11.2025 | 37,13 | 38,07 | 37,12 | 37,75 | 1,59% | 6.623.126,00 |
| 24.11.2025 | 37,10 | 37,18 | 36,87 | 37,16 | -0,05% | 17.556.270,00 |
| 21.11.2025 | 36,56 | 37,22 | 36,19 | 37,18 | 1,70% | 6.104.452,00 |
| 20.11.2025 | 36,59 | 36,67 | 36,40 | 36,56 | 0,05% | 4.913.910,00 |
| 19.11.2025 | 36,78 | 36,92 | 36,42 | 36,54 | -0,60% | 6.169.871,00 |
| 18.11.2025 | 37,03 | 37,03 | 36,53 | 36,76 | -1,13% | 5.718.407,00 |
| 17.11.2025 | 37,07 | 37,19 | 36,70 | 37,18 | 0,30% | 4.244.578,00 |
| 14.11.2025 | 37,60 | 37,65 | 36,71 | 37,07 | -1,41% | 6.804.192,00 |
| 13.11.2025 | 38,11 | 38,28 | 37,60 | 37,60 | -1,39% | 4.965.978,00 |
| 12.11.2025 | 37,87 | 38,18 | 37,75 | 38,13 | 1,01% | 5.344.177,00 |
| 11.11.2025 | 37,81 | 37,93 | 37,55 | 37,75 | -0,05% | 5.788.137,00 |
| 10.11.2025 | 37,73 | 37,99 | 37,67 | 37,77 | -0,87% | 5.305.612,00 |
| 07.11.2025 | 37,65 | 38,24 | 37,58 | 38,10 | 1,44% | 7.081.128,00 |
| 06.11.2025 | 37,30 | 37,56 | 37,18 | 37,56 | 0,91% | 7.348.718,00 |
| 05.11.2025 | 37,10 | 37,25 | 36,93 | 37,22 | 0,43% | 5.876.268,00 |
| 04.11.2025 | 36,75 | 37,17 | 36,53 | 37,06 | 0,22% | 8.128.496,00 |
| 03.11.2025 | 37,00 | 37,57 | 36,81 | 36,98 | -0,80% | 8.583.384,00 |
| 31.10.2025 | 37,36 | 37,55 | 37,14 | 37,28 | -0,21% | 5.012.667,00 |
| 30.10.2025 | 36,71 | 37,36 | 36,66 | 37,36 | 1,77% | 10.805.058,00 |
| 29.10.2025 | 36,73 | 36,92 | 36,32 | 36,71 | -1,66% | 6.206.387,00 |
| 28.10.2025 | 37,40 | 37,50 | 36,90 | 37,33 | -0,05% | 8.384.245,00 |
| 27.10.2025 | 37,57 | 37,60 | 36,99 | 37,35 | -0,69% | 7.079.890,00 |