30,14SEK
-0,38%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 30,85 | 31,23 | 30,71 | 30,77 | -0,26% | 7.348.959,00 |
| 06.11.2024 | 31,70 | 31,70 | 30,85 | 30,85 | -3,08% | 9.365.863,00 |
| 05.11.2024 | 32,02 | 32,29 | 31,68 | 31,83 | -0,69% | 6.096.465,00 |
| 04.11.2024 | 32,18 | 32,34 | 31,87 | 32,05 | -0,43% | 8.802.417,00 |
| 01.11.2024 | 31,01 | 32,20 | 30,99 | 32,19 | 3,97% | 6.824.718,00 |
| 31.10.2024 | 31,03 | 31,07 | 30,73 | 30,96 | -0,61% | 10.284.714,00 |
| 30.10.2024 | 31,95 | 32,03 | 31,11 | 31,15 | -3,98% | 8.966.391,00 |
| 29.10.2024 | 32,39 | 32,62 | 32,27 | 32,44 | 0,40% | 8.301.777,00 |
| 28.10.2024 | 32,43 | 32,45 | 32,06 | 32,31 | 0,65% | 7.164.221,00 |
| 25.10.2024 | 31,90 | 32,46 | 31,90 | 32,10 | 0,53% | 8.024.129,00 |
| 24.10.2024 | 32,57 | 32,65 | 31,85 | 31,93 | 1,69% | 12.463.222,00 |
| 23.10.2024 | 31,39 | 31,50 | 31,06 | 31,40 | 0,03% | 9.537.236,00 |
| 22.10.2024 | 31,85 | 31,86 | 31,33 | 31,39 | -1,63% | 8.634.856,00 |
| 21.10.2024 | 32,08 | 32,13 | 31,85 | 31,91 | -0,72% | 3.920.793,00 |
| 18.10.2024 | 32,16 | 32,19 | 31,89 | 32,14 | -0,28% | 5.879.836,00 |
| 17.10.2024 | 32,52 | 32,59 | 32,13 | 32,23 | -0,74% | 6.983.098,00 |
| 16.10.2024 | 32,45 | 32,61 | 32,07 | 32,47 | 0,06% | 7.176.052,00 |
| 15.10.2024 | 32,46 | 32,77 | 32,08 | 32,45 | 0,46% | 10.174.410,00 |
| 14.10.2024 | 32,17 | 32,37 | 32,09 | 32,30 | 0,44% | 4.976.330,00 |
| 11.10.2024 | 32,58 | 32,62 | 32,14 | 32,16 | -1,59% | 6.026.295,00 |
| 10.10.2024 | 32,80 | 32,99 | 32,55 | 32,68 | -0,24% | 4.810.792,00 |
| 09.10.2024 | 32,76 | 32,99 | 32,60 | 32,76 | 0,00% | 7.454.634,00 |
| 08.10.2024 | 32,61 | 32,76 | 32,42 | 32,76 | 0,89% | 9.596.606,00 |
| 07.10.2024 | 32,54 | 32,64 | 32,35 | 32,47 | -0,22% | 5.640.987,00 |
| 04.10.2024 | 32,50 | 32,81 | 32,27 | 32,54 | 0,43% | 5.608.108,00 |
| 03.10.2024 | 32,51 | 32,73 | 32,26 | 32,40 | -1,43% | 7.642.952,00 |
| 02.10.2024 | 32,95 | 33,25 | 32,58 | 32,87 | 0,12% | 6.815.612,00 |
| 01.10.2024 | 32,86 | 32,89 | 32,46 | 32,83 | -0,03% | 9.314.477,00 |
| 30.09.2024 | 32,67 | 33,12 | 32,67 | 32,84 | 0,67% | 9.185.725,00 |
| 27.09.2024 | 33,54 | 33,69 | 32,62 | 32,62 | -3,55% | 13.295.434,00 |
| 26.09.2024 | 34,31 | 34,35 | 33,66 | 33,82 | -1,14% | 12.306.285,00 |
| 25.09.2024 | 33,80 | 34,32 | 33,70 | 34,21 | 1,21% | 6.908.691,00 |
| 24.09.2024 | 33,71 | 33,85 | 33,44 | 33,80 | 0,03% | 6.156.354,00 |
| 23.09.2024 | 33,83 | 34,12 | 33,75 | 33,79 | -0,18% | 6.575.104,00 |
| 20.09.2024 | 33,37 | 33,85 | 33,36 | 33,85 | 1,41% | 16.681.166,00 |
| 19.09.2024 | 33,57 | 33,76 | 33,21 | 33,38 | -0,57% | 8.642.983,00 |
| 18.09.2024 | 33,60 | 33,80 | 33,48 | 33,57 | -0,09% | 7.099.885,00 |
| 17.09.2024 | 33,56 | 33,97 | 33,42 | 33,60 | 1,24% | 9.438.422,00 |
| 16.09.2024 | 32,83 | 33,19 | 32,76 | 33,19 | 0,61% | 5.110.670,00 |
| 13.09.2024 | 33,07 | 33,27 | 32,92 | 32,99 | -0,09% | 6.463.748,00 |
| 12.09.2024 | 33,54 | 33,59 | 33,02 | 33,02 | -1,55% | 7.110.605,00 |
| 11.09.2024 | 33,59 | 33,59 | 33,02 | 33,54 | -0,21% | 7.350.934,00 |
| 10.09.2024 | 33,76 | 33,88 | 33,55 | 33,61 | -0,36% | 6.768.652,00 |
| 09.09.2024 | 33,31 | 33,84 | 33,26 | 33,73 | 1,20% | 7.436.707,00 |
| 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 |