45,62SEK
0,79%
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 |
|---|---|---|---|---|---|---|
| 10.07.2026 | 45,44 | 45,70 | 45,18 | 45,48 | 0,49% | 4.878.471,00 |
| 09.07.2026 | 45,19 | 45,34 | 44,90 | 45,26 | -0,15% | 5.755.651,00 |
| 08.07.2026 | 44,88 | 45,54 | 44,76 | 45,33 | 0,87% | 6.636.026,00 |
| 07.07.2026 | 44,62 | 45,44 | 44,59 | 44,94 | 0,72% | 4.228.188,00 |
| 06.07.2026 | 45,80 | 45,80 | 44,39 | 44,62 | -2,58% | 8.236.821,00 |
| 03.07.2026 | 45,56 | 45,80 | 45,18 | 45,80 | 0,53% | 5.984.800,00 |
| 02.07.2026 | 45,55 | 46,12 | 45,34 | 45,56 | 0,02% | 6.093.664,00 |
| 01.07.2026 | 47,34 | 47,34 | 45,55 | 45,55 | -3,52% | 7.692.833,00 |
| 30.06.2026 | 48,36 | 48,48 | 47,05 | 47,21 | -2,22% | 9.445.419,00 |
| 29.06.2026 | 48,69 | 48,70 | 48,06 | 48,28 | -0,80% | 4.327.937,00 |
| 26.06.2026 | 48,62 | 49,01 | 48,44 | 48,67 | 0,56% | 4.812.903,00 |
| 25.06.2026 | 48,89 | 48,90 | 48,40 | 48,40 | -0,64% | 5.133.027,00 |
| 24.06.2026 | 49,35 | 49,35 | 48,58 | 48,71 | -1,44% | 7.579.396,00 |
| 23.06.2026 | 49,35 | 49,51 | 48,78 | 49,42 | 0,67% | 4.680.015,00 |
| 22.06.2026 | 49,73 | 49,73 | 48,47 | 49,09 | 1,61% | 4.918.830,00 |
| 18.06.2026 | 48,71 | 49,05 | 48,31 | 48,31 | -0,84% | 9.933.373,00 |
| 17.06.2026 | 48,85 | 48,92 | 48,03 | 48,72 | -0,69% | 6.256.304,00 |
| 16.06.2026 | 49,71 | 49,85 | 49,05 | 49,06 | -0,87% | 5.372.298,00 |
| 15.06.2026 | 51,00 | 51,00 | 49,49 | 49,49 | -4,24% | 11.504.970,00 |
| 12.06.2026 | 50,74 | 51,68 | 50,52 | 51,68 | 1,49% | 8.129.293,00 |
| 11.06.2026 | 50,18 | 51,12 | 50,04 | 50,92 | 1,47% | 5.836.464,00 |
| 10.06.2026 | 49,50 | 50,18 | 49,27 | 50,18 | 1,21% | 6.195.347,00 |
| 09.06.2026 | 49,02 | 49,58 | 48,88 | 49,58 | 1,08% | 4.802.458,00 |
| 08.06.2026 | 48,35 | 49,20 | 48,30 | 49,05 | 1,62% | 4.947.927,00 |
| 05.06.2026 | 48,83 | 48,83 | 48,03 | 48,27 | -1,39% | 8.049.073,00 |
| 04.06.2026 | 49,35 | 49,81 | 48,74 | 48,95 | -1,31% | 4.819.773,00 |
| 03.06.2026 | 49,65 | 50,12 | 49,50 | 49,60 | -0,06% | 4.113.089,00 |
| 02.06.2026 | 49,26 | 49,85 | 49,09 | 49,63 | 0,92% | 4.271.360,00 |
| 01.06.2026 | 49,42 | 49,47 | 48,71 | 49,18 | -0,67% | 4.962.807,00 |
| 29.05.2026 | 49,49 | 49,68 | 49,23 | 49,51 | 0,14% | 13.730.903,00 |
| 28.05.2026 | 49,63 | 49,94 | 49,24 | 49,44 | 0,04% | 4.379.268,00 |
| 27.05.2026 | 49,66 | 49,66 | 48,40 | 49,42 | -0,48% | 5.891.459,00 |
| 26.05.2026 | 50,14 | 50,40 | 49,60 | 49,66 | -0,80% | 5.254.243,00 |
| 25.05.2026 | 50,70 | 50,74 | 50,06 | 50,06 | -0,99% | 3.006.208,00 |
| 22.05.2026 | 50,44 | 51,04 | 50,30 | 50,56 | 0,20% | 4.139.633,00 |
| 21.05.2026 | 50,70 | 51,14 | 50,36 | 50,46 | -0,55% | 4.563.320,00 |
| 20.05.2026 | 50,60 | 51,38 | 50,58 | 50,74 | -0,28% | 5.231.645,00 |
| 19.05.2026 | 50,38 | 51,04 | 50,20 | 50,88 | 1,56% | 5.771.359,00 |
| 18.05.2026 | 49,36 | 50,20 | 49,14 | 50,10 | 1,48% | 4.018.539,00 |
| 15.05.2026 | 51,04 | 51,20 | 49,25 | 49,37 | 0,02% | 6.663.903,00 |
| 13.05.2026 | 48,86 | 49,52 | 48,77 | 49,36 | 0,80% | 3.326.145,00 |
| 12.05.2026 | 48,80 | 49,18 | 48,57 | 48,97 | 0,06% | 5.373.687,00 |
| 11.05.2026 | 48,51 | 49,18 | 48,37 | 48,94 | 0,89% | 5.194.719,00 |
| 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 |