33,29SEK
-0,16%
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 |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,28 | 33,53 | 33,22 | 33,33 | -0,03% | 10.736.820,00 |
| 05.09.2024 | 32,66 | 33,34 | 32,40 | 33,34 | 1,77% | 11.593.115,00 |
| 04.09.2024 | 32,29 | 32,79 | 31,70 | 32,76 | 0,43% | 16.150.517,00 |
| 03.09.2024 | 32,50 | 32,81 | 32,22 | 32,62 | 0,80% | 8.378.486,00 |
| 02.09.2024 | 31,85 | 32,36 | 31,85 | 32,36 | 1,63% | 7.543.411,00 |
| 30.08.2024 | 31,40 | 31,89 | 31,40 | 31,84 | 1,43% | 13.105.127,00 |
| 29.08.2024 | 31,51 | 31,64 | 31,32 | 31,39 | -0,38% | 5.937.019,00 |
| 28.08.2024 | 31,35 | 31,51 | 31,28 | 31,51 | 0,35% | 5.327.744,00 |
| 27.08.2024 | 31,31 | 31,55 | 31,23 | 31,40 | 0,32% | 4.562.030,00 |
| 26.08.2024 | 31,22 | 31,33 | 31,17 | 31,30 | 0,10% | 4.646.469,00 |
| 23.08.2024 | 31,02 | 31,27 | 30,87 | 31,27 | 0,81% | 7.174.620,00 |
| 22.08.2024 | 30,82 | 31,03 | 30,79 | 31,02 | 0,55% | 5.355.613,00 |
| 21.08.2024 | 30,96 | 31,07 | 30,75 | 30,85 | -0,36% | 6.224.831,00 |
| 20.08.2024 | 31,20 | 31,25 | 30,72 | 30,96 | -0,77% | 9.024.840,00 |
| 19.08.2024 | 31,34 | 31,44 | 31,19 | 31,20 | -0,45% | 7.288.654,00 |
| 16.08.2024 | 31,09 | 31,35 | 31,06 | 31,34 | 0,80% | 6.628.262,00 |
| 15.08.2024 | 31,35 | 31,46 | 30,98 | 31,09 | -0,77% | 7.652.111,00 |
| 14.08.2024 | 31,15 | 31,33 | 30,96 | 31,33 | 0,64% | 6.411.181,00 |
| 13.08.2024 | 30,91 | 31,13 | 30,83 | 31,13 | 0,71% | 5.388.669,00 |
| 12.08.2024 | 30,97 | 31,00 | 30,55 | 30,91 | 0,19% | 6.272.085,00 |
| 09.08.2024 | 30,89 | 31,16 | 30,79 | 30,85 | -0,19% | 9.287.979,00 |
| 08.08.2024 | 30,80 | 31,02 | 30,63 | 30,91 | 0,36% | 7.528.979,00 |
| 07.08.2024 | 30,68 | 30,90 | 30,38 | 30,80 | 1,28% | 10.184.059,00 |
| 06.08.2024 | 30,51 | 30,79 | 30,09 | 30,41 | 0,07% | 8.968.517,00 |
| 05.08.2024 | 30,49 | 31,00 | 30,25 | 30,39 | -3,28% | 15.583.053,00 |
| 02.08.2024 | 31,04 | 31,58 | 30,96 | 31,42 | 1,03% | 10.702.191,00 |
| 01.08.2024 | 31,18 | 31,26 | 30,78 | 31,10 | -0,10% | 7.454.243,00 |
| 31.07.2024 | 31,60 | 31,75 | 31,13 | 31,13 | -3,68% | 13.112.255,00 |
| 30.07.2024 | 32,20 | 32,39 | 32,06 | 32,32 | 0,65% | 7.860.793,00 |
| 29.07.2024 | 32,00 | 32,35 | 32,00 | 32,11 | 0,38% | 11.451.403,00 |
| 26.07.2024 | 31,94 | 32,03 | 31,70 | 31,99 | 0,09% | 6.673.620,00 |
| 25.07.2024 | 31,16 | 31,96 | 31,15 | 31,96 | 2,57% | 16.633.147,00 |
| 24.07.2024 | 31,11 | 31,25 | 30,98 | 31,16 | 0,06% | 7.615.306,00 |
| 23.07.2024 | 31,07 | 31,18 | 30,88 | 31,14 | 0,19% | 8.665.468,00 |
| 22.07.2024 | 30,57 | 31,16 | 30,51 | 31,08 | 1,77% | 12.540.624,00 |
| 19.07.2024 | 30,53 | 30,76 | 30,12 | 30,54 | -0,29% | 10.852.286,00 |
| 18.07.2024 | 29,47 | 30,65 | 29,39 | 30,63 | 6,99% | 30.811.545,00 |
| 17.07.2024 | 28,42 | 28,63 | 28,17 | 28,63 | 0,49% | 9.912.309,00 |
| 16.07.2024 | 28,47 | 28,60 | 28,34 | 28,49 | -0,07% | 7.637.273,00 |
| 15.07.2024 | 28,32 | 28,51 | 28,28 | 28,51 | 0,60% | 6.230.447,00 |
| 12.07.2024 | 28,36 | 28,47 | 28,13 | 28,34 | 0,21% | 7.684.398,00 |
| 11.07.2024 | 28,17 | 28,32 | 27,98 | 28,28 | 0,53% | 8.076.305,00 |
| 10.07.2024 | 28,05 | 28,35 | 27,55 | 28,13 | 0,07% | 9.821.568,00 |
| 09.07.2024 | 28,60 | 28,72 | 28,06 | 28,11 | -1,44% | 10.045.785,00 |
| 08.07.2024 | 28,72 | 28,94 | 28,52 | 28,52 | -0,59% | 8.354.191,00 |
| 05.07.2024 | 28,69 | 28,88 | 28,64 | 28,69 | 0,00% | 5.174.811,00 |
| 04.07.2024 | 28,59 | 28,77 | 28,54 | 28,69 | 0,46% | 4.125.042,00 |
| 03.07.2024 | 28,56 | 28,80 | 28,53 | 28,56 | 0,00% | 7.654.774,00 |
| 02.07.2024 | 28,87 | 28,87 | 28,54 | 28,56 | -1,07% | 5.506.095,00 |
| 01.07.2024 | 28,44 | 28,90 | 28,44 | 28,87 | 1,55% | 8.353.840,00 |
| 28.06.2024 | 28,30 | 28,48 | 28,18 | 28,43 | 0,71% | 7.047.449,00 |
| 27.06.2024 | 28,17 | 28,34 | 27,99 | 28,23 | 0,46% | 6.898.262,00 |
| 26.06.2024 | 27,99 | 28,36 | 27,92 | 28,10 | 0,61% | 10.533.402,00 |
| 25.06.2024 | 27,95 | 28,07 | 27,80 | 27,93 | -0,39% | 8.944.590,00 |
| 24.06.2024 | 27,14 | 28,04 | 27,13 | 28,04 | 2,86% | 13.813.281,00 |
| 20.06.2024 | 27,06 | 27,26 | 26,96 | 27,26 | 0,78% | 14.484.970,00 |
| 19.06.2024 | 26,83 | 27,15 | 26,81 | 27,05 | 0,82% | 7.930.132,00 |
| 18.06.2024 | 26,67 | 26,87 | 26,65 | 26,83 | 0,68% | 4.899.295,00 |
| 17.06.2024 | 26,84 | 27,10 | 26,42 | 26,65 | -0,41% | 11.413.632,00 |
| 14.06.2024 | 27,04 | 27,08 | 26,72 | 26,76 | -0,89% | 10.888.462,00 |
| 13.06.2024 | 26,79 | 27,02 | 26,60 | 27,00 | 0,67% | 13.028.780,00 |
| 12.06.2024 | 26,93 | 27,10 | 26,82 | 26,82 | -0,19% | 8.435.572,00 |
| 11.06.2024 | 27,11 | 27,22 | 26,53 | 26,87 | -0,89% | 9.547.517,00 |
| 10.06.2024 | 27,23 | 27,37 | 27,03 | 27,11 | -0,55% | 8.902.755,00 |
| 07.06.2024 | 27,30 | 27,34 | 27,08 | 27,26 | -0,33% | 8.362.015,00 |
| 05.06.2024 | 27,43 | 27,79 | 27,35 | 27,35 | 0,04% | 9.361.520,00 |
| 04.06.2024 | 27,30 | 27,45 | 27,17 | 27,34 | 0,00% | 9.482.630,00 |
| 03.06.2024 | 27,29 | 27,52 | 27,19 | 27,34 | 0,33% | 10.875.798,00 |
| 31.05.2024 | 27,13 | 27,27 | 26,95 | 27,25 | 0,81% | 16.734.834,00 |
| 30.05.2024 | 26,61 | 27,09 | 26,57 | 27,03 | 1,58% | 5.817.748,00 |
| 29.05.2024 | 26,72 | 27,17 | 26,61 | 26,61 | -0,15% | 12.513.282,00 |
| 28.05.2024 | 26,77 | 26,80 | 26,48 | 26,65 | -0,45% | 7.490.753,00 |
| 27.05.2024 | 26,40 | 26,83 | 26,32 | 26,77 | 1,44% | 6.458.036,00 |
| 24.05.2024 | 26,36 | 26,59 | 26,26 | 26,39 | -0,11% | 7.061.537,00 |
| 23.05.2024 | 26,72 | 26,78 | 26,32 | 26,42 | -1,42% | 10.399.894,00 |
| 22.05.2024 | 26,77 | 26,86 | 26,56 | 26,80 | 0,11% | 6.309.077,00 |
| 21.05.2024 | 26,85 | 26,89 | 26,53 | 26,77 | -0,30% | 7.172.344,00 |
| 20.05.2024 | 27,02 | 27,09 | 26,67 | 26,85 | -0,63% | 6.420.115,00 |
| 17.05.2024 | 26,53 | 27,17 | 26,46 | 27,02 | 1,89% | 13.414.656,00 |
| 16.05.2024 | 26,28 | 26,57 | 26,12 | 26,52 | 0,99% | 7.686.383,00 |
| 15.05.2024 | 26,13 | 26,49 | 26,09 | 26,26 | 0,61% | 9.775.357,00 |
| 14.05.2024 | 25,90 | 26,17 | 25,68 | 26,10 | 0,77% | 10.569.255,00 |
| 13.05.2024 | 25,83 | 25,94 | 25,70 | 25,90 | 0,27% | 6.883.161,00 |
| 10.05.2024 | 25,64 | 26,03 | 25,62 | 25,83 | 1,89% | 11.232.668,00 |
| 08.05.2024 | 25,24 | 25,51 | 25,14 | 25,35 | 0,44% | 7.386.151,00 |
| 07.05.2024 | 25,28 | 25,41 | 25,22 | 25,24 | -0,16% | 6.734.133,00 |
| 06.05.2024 | 25,28 | 25,39 | 25,14 | 25,28 | 0,16% | 7.083.774,00 |
| 03.05.2024 | 25,13 | 25,43 | 25,05 | 25,24 | 0,80% | 9.008.338,00 |
| 02.05.2024 | 25,25 | 25,37 | 25,04 | 25,04 | -0,87% | 10.317.420,00 |
| 30.04.2024 | 25,67 | 25,72 | 25,07 | 25,26 | -2,02% | 10.002.532,00 |
| 29.04.2024 | 25,71 | 26,00 | 25,39 | 25,78 | 0,51% | 13.651.770,00 |
| 26.04.2024 | 25,90 | 25,96 | 25,52 | 25,65 | -0,97% | 21.458.454,00 |
| 25.04.2024 | 25,96 | 26,03 | 24,59 | 25,90 | -4,81% | 59.214.497,00 |
| 24.04.2024 | 27,57 | 27,57 | 27,06 | 27,21 | -1,20% | 8.037.201,00 |
| 23.04.2024 | 27,20 | 27,63 | 27,18 | 27,54 | 1,25% | 12.334.611,00 |
| 22.04.2024 | 26,67 | 27,25 | 26,62 | 27,20 | 2,56% | 12.865.116,00 |
| 19.04.2024 | 26,14 | 26,58 | 26,03 | 26,52 | 1,45% | 8.787.007,00 |
| 18.04.2024 | 25,78 | 26,28 | 25,71 | 26,14 | 1,20% | 10.820.581,00 |
| 17.04.2024 | 25,58 | 25,93 | 25,49 | 25,83 | 0,98% | 6.834.629,00 |
| 16.04.2024 | 25,94 | 25,99 | 25,47 | 25,58 | -1,69% | 8.212.002,00 |