48,82SEK
0,76%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 48,40 | 48,83 | 48,24 | 48,51 | 0,12% | 6.103.092,00 |
| 07.05.2026 | 48,96 | 49,03 | 48,36 | 48,45 | -1,90% | 5.189.891,00 |
| 06.05.2026 | 48,99 | 49,52 | 48,34 | 49,39 | 1,04% | 8.757.098,00 |
| 05.05.2026 | 47,91 | 49,20 | 47,91 | 48,88 | 2,00% | 10.022.708,00 |
| 04.05.2026 | 48,86 | 48,87 | 47,23 | 47,92 | -0,70% | 8.064.422,00 |
| 30.04.2026 | 47,31 | 48,29 | 47,13 | 48,26 | 2,55% | 5.655.936,00 |
| 29.04.2026 | 47,07 | 47,32 | 46,65 | 47,06 | -0,02% | 6.422.802,00 |
| 28.04.2026 | 46,73 | 47,07 | 46,53 | 47,07 | 0,81% | 6.394.809,00 |
| 27.04.2026 | 47,97 | 48,00 | 46,69 | 46,69 | -2,89% | 7.545.104,00 |
| 24.04.2026 | 47,96 | 49,52 | 47,71 | 48,08 | 1,03% | 7.992.360,00 |
| 23.04.2026 | 46,37 | 47,59 | 46,25 | 47,59 | 2,26% | 9.875.783,00 |
| 22.04.2026 | 45,91 | 46,80 | 45,80 | 46,54 | 0,76% | 7.472.581,00 |
| 21.04.2026 | 46,60 | 46,64 | 46,06 | 46,19 | -1,49% | 6.995.847,00 |
| 20.04.2026 | 46,32 | 46,96 | 46,27 | 46,89 | 1,36% | 5.561.161,00 |
| 17.04.2026 | 46,95 | 47,07 | 45,52 | 46,26 | -1,01% | 10.554.876,00 |
| 16.04.2026 | 46,50 | 46,83 | 45,76 | 46,73 | -1,21% | 10.808.977,00 |
| 15.04.2026 | 48,03 | 48,22 | 47,30 | 47,30 | -1,15% | 7.050.193,00 |
| 14.04.2026 | 48,21 | 48,29 | 47,40 | 47,85 | -0,75% | 8.535.710,00 |
| 13.04.2026 | 48,45 | 48,61 | 48,09 | 48,21 | -0,82% | 6.550.411,00 |
| 10.04.2026 | 48,00 | 48,61 | 47,76 | 48,61 | 0,04% | 6.150.122,00 |
| 09.04.2026 | 48,75 | 48,99 | 48,44 | 48,59 | -0,18% | 6.933.754,00 |
| 08.04.2026 | 48,97 | 49,06 | 47,46 | 48,68 | 0,08% | 9.415.731,00 |
| 07.04.2026 | 48,11 | 48,89 | 48,04 | 48,64 | 1,59% | 7.860.591,00 |
| 02.04.2026 | 48,00 | 48,19 | 47,65 | 47,88 | 0,61% | 3.447.791,00 |
| 01.04.2026 | 48,30 | 48,55 | 47,52 | 47,59 | -1,35% | 10.639.429,00 |
| 31.03.2026 | 47,97 | 48,54 | 47,90 | 48,24 | 0,58% | 7.879.324,00 |
| 30.03.2026 | 47,40 | 47,99 | 47,37 | 47,96 | 1,18% | 6.282.105,00 |
| 27.03.2026 | 47,40 | 47,54 | 46,95 | 47,40 | 0,00% | 4.673.032,00 |
| 26.03.2026 | 46,80 | 47,60 | 46,80 | 47,40 | 0,96% | 7.105.852,00 |
| 25.03.2026 | 46,70 | 47,10 | 46,35 | 46,95 | 0,30% | 8.449.672,00 |
| 24.03.2026 | 45,85 | 46,81 | 45,81 | 46,81 | 2,41% | 6.938.852,00 |
| 23.03.2026 | 45,74 | 46,45 | 45,30 | 45,71 | -1,72% | 9.610.281,00 |
| 20.03.2026 | 47,05 | 47,33 | 46,50 | 46,51 | -0,98% | 12.357.557,00 |
| 19.03.2026 | 47,34 | 47,55 | 46,97 | 46,97 | -1,16% | 7.185.119,00 |
| 18.03.2026 | 47,94 | 47,99 | 46,90 | 47,52 | -0,88% | 7.321.889,00 |
| 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 |