36,21SEK
1,08%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2025 | 33,88 | 34,07 | 33,62 | 33,82 | -0,18% | 8.826.768,00 |
| 18.02.2025 | 33,87 | 33,96 | 33,68 | 33,88 | 0,03% | 7.411.268,00 |
| 17.02.2025 | 33,75 | 33,93 | 33,75 | 33,87 | 0,12% | 3.554.277,00 |
| 14.02.2025 | 34,05 | 34,05 | 33,56 | 33,83 | -0,65% | 6.070.612,00 |
| 13.02.2025 | 34,07 | 34,18 | 33,87 | 34,05 | -0,06% | 7.767.368,00 |
| 12.02.2025 | 33,90 | 34,16 | 33,81 | 34,07 | 0,80% | 9.334.104,00 |
| 11.02.2025 | 33,81 | 33,94 | 33,70 | 33,80 | 0,18% | 6.143.604,00 |
| 10.02.2025 | 33,50 | 34,12 | 33,50 | 33,74 | 0,72% | 9.535.254,00 |
| 07.02.2025 | 33,46 | 33,65 | 33,37 | 33,50 | 0,00% | 8.808.644,00 |
| 06.02.2025 | 32,97 | 33,66 | 32,97 | 33,50 | -0,15% | 11.835.289,00 |
| 05.02.2025 | 32,80 | 33,57 | 32,61 | 33,55 | 2,35% | 14.684.161,00 |
| 04.02.2025 | 32,60 | 32,84 | 32,42 | 32,78 | 0,49% | 7.812.812,00 |
| 03.02.2025 | 32,41 | 32,83 | 32,40 | 32,62 | -0,03% | 13.313.909,00 |
| 31.01.2025 | 31,59 | 32,89 | 31,49 | 32,63 | 2,87% | 13.475.934,00 |
| 30.01.2025 | 30,96 | 31,91 | 30,75 | 31,72 | -2,13% | 26.941.225,00 |
| 29.01.2025 | 31,85 | 32,48 | 31,85 | 32,41 | 0,87% | 9.645.634,00 |
| 28.01.2025 | 31,75 | 32,34 | 31,70 | 32,13 | 0,91% | 7.801.606,00 |
| 27.01.2025 | 31,33 | 32,02 | 31,19 | 31,84 | 1,53% | 7.411.144,00 |
| 24.01.2025 | 31,62 | 31,66 | 31,23 | 31,36 | -0,85% | 7.372.549,00 |
| 23.01.2025 | 31,21 | 31,63 | 31,15 | 31,63 | 1,51% | 9.107.447,00 |
| 22.01.2025 | 31,51 | 31,57 | 31,06 | 31,16 | -1,24% | 6.657.260,00 |
| 21.01.2025 | 31,33 | 31,55 | 31,23 | 31,55 | 0,70% | 5.713.681,00 |
| 20.01.2025 | 31,60 | 31,65 | 31,31 | 31,33 | -0,76% | 4.881.567,00 |
| 17.01.2025 | 31,15 | 31,72 | 31,10 | 31,57 | 1,25% | 11.919.789,00 |
| 16.01.2025 | 30,69 | 31,20 | 30,44 | 31,18 | 1,60% | 9.284.057,00 |
| 15.01.2025 | 30,31 | 30,72 | 30,30 | 30,69 | 1,62% | 7.825.026,00 |
| 14.01.2025 | 30,47 | 30,47 | 30,06 | 30,20 | -0,89% | 7.689.475,00 |
| 13.01.2025 | 30,25 | 30,67 | 30,21 | 30,47 | 0,63% | 5.152.924,00 |
| 10.01.2025 | 30,62 | 30,67 | 30,23 | 30,28 | -1,30% | 7.929.294,00 |
| 09.01.2025 | 30,60 | 30,77 | 30,37 | 30,68 | 0,36% | 6.373.592,00 |
| 08.01.2025 | 30,66 | 30,84 | 30,30 | 30,57 | -0,42% | 7.608.586,00 |
| 07.01.2025 | 31,01 | 31,10 | 30,40 | 30,70 | -1,32% | 7.784.762,00 |
| 03.01.2025 | 31,21 | 31,43 | 31,09 | 31,11 | -0,26% | 5.508.350,00 |
| 02.01.2025 | 30,82 | 31,21 | 30,68 | 31,19 | 1,70% | 6.178.412,00 |
| 30.12.2024 | 30,68 | 30,85 | 30,53 | 30,67 | -0,36% | 7.317.698,00 |
| 27.12.2024 | 30,39 | 30,78 | 30,25 | 30,78 | 1,28% | 5.824.385,00 |
| 23.12.2024 | 30,17 | 30,52 | 29,98 | 30,39 | 0,70% | 5.546.873,00 |
| 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 |