152,02SEK
-0,45%
Echtzeit-Aktienkurs TELE2 AB
Bid:
Ask:
Aktienkurse zur TELE2 AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 152,75 | 153,60 | 151,35 | 151,65 | -0,69% | 1.034.460,00 |
| 24.07.2025 | 151,00 | 153,75 | 150,90 | 152,70 | 1,29% | 1.493.800,00 |
| 23.07.2025 | 151,65 | 151,80 | 150,05 | 150,75 | -0,63% | 1.272.507,00 |
| 22.07.2025 | 149,85 | 151,80 | 149,80 | 151,70 | 1,37% | 1.630.287,00 |
| 21.07.2025 | 150,20 | 150,20 | 148,30 | 149,65 | -0,10% | 994.459,00 |
| 18.07.2025 | 150,00 | 151,00 | 148,30 | 149,80 | 1,87% | 1.983.027,00 |
| 17.07.2025 | 144,00 | 149,50 | 144,00 | 147,05 | 7,69% | 4.617.006,00 |
| 16.07.2025 | 136,60 | 137,80 | 136,10 | 136,55 | -0,15% | 1.523.618,00 |
| 15.07.2025 | 137,35 | 137,60 | 136,65 | 136,75 | -0,69% | 713.711,00 |
| 14.07.2025 | 136,30 | 137,70 | 135,85 | 137,70 | 0,81% | 969.617,00 |
| 11.07.2025 | 136,50 | 137,35 | 135,90 | 136,60 | 0,11% | 1.213.073,00 |
| 10.07.2025 | 138,70 | 138,90 | 136,45 | 136,45 | -1,48% | 1.808.853,00 |
| 09.07.2025 | 139,60 | 140,40 | 138,00 | 138,50 | -0,86% | 1.157.715,00 |
| 08.07.2025 | 140,60 | 140,75 | 138,70 | 139,70 | -1,38% | 1.565.337,00 |
| 07.07.2025 | 141,35 | 142,35 | 140,80 | 141,65 | 0,50% | 990.786,00 |
| 04.07.2025 | 140,50 | 141,05 | 140,00 | 140,95 | 0,53% | 947.535,00 |
| 03.07.2025 | 137,70 | 140,25 | 137,70 | 140,20 | 1,89% | 1.282.815,00 |
| 02.07.2025 | 139,45 | 139,55 | 137,45 | 137,60 | -1,36% | 1.759.081,00 |
| 01.07.2025 | 138,85 | 140,40 | 138,20 | 139,50 | 0,90% | 1.576.547,00 |
| 30.06.2025 | 141,30 | 141,40 | 137,05 | 138,25 | -2,02% | 2.838.068,00 |
| 27.06.2025 | 140,40 | 141,10 | 139,30 | 141,10 | 0,82% | 1.130.878,00 |
| 26.06.2025 | 140,40 | 141,55 | 139,95 | 139,95 | -0,29% | 1.080.661,00 |
| 25.06.2025 | 142,45 | 142,80 | 140,05 | 140,35 | -1,47% | 999.636,00 |
| 24.06.2025 | 142,15 | 143,40 | 140,95 | 142,45 | 0,49% | 1.126.079,00 |
| 23.06.2025 | 140,50 | 142,35 | 140,20 | 141,75 | 0,18% | 1.413.655,00 |
| 19.06.2025 | 141,15 | 142,10 | 140,85 | 141,50 | 0,14% | 2.974.083,00 |
| 18.06.2025 | 139,50 | 141,55 | 139,50 | 141,30 | 1,18% | 1.463.145,00 |
| 17.06.2025 | 139,00 | 139,85 | 137,50 | 139,65 | -0,21% | 1.306.899,00 |
| 16.06.2025 | 139,80 | 141,05 | 139,25 | 139,95 | 0,04% | 1.629.747,00 |
| 13.06.2025 | 140,45 | 140,70 | 139,50 | 139,90 | -1,13% | 1.610.048,00 |
| 12.06.2025 | 140,60 | 141,80 | 140,15 | 141,50 | 0,50% | 1.540.494,00 |
| 11.06.2025 | 140,90 | 142,05 | 140,80 | 140,80 | -0,18% | 1.440.926,00 |
| 10.06.2025 | 142,50 | 142,90 | 140,50 | 141,05 | -1,19% | 1.567.125,00 |
| 09.06.2025 | 143,75 | 144,15 | 142,75 | 142,75 | -0,70% | 986.940,00 |
| 05.06.2025 | 143,10 | 144,00 | 142,85 | 143,75 | 0,17% | 1.256.914,00 |
| 04.06.2025 | 142,65 | 143,75 | 142,60 | 143,50 | 0,70% | 1.195.046,00 |
| 03.06.2025 | 143,95 | 144,60 | 142,30 | 142,50 | -0,90% | 1.105.152,00 |
| 02.06.2025 | 143,45 | 143,95 | 142,55 | 143,80 | 0,24% | 1.789.361,00 |
| 30.05.2025 | 141,90 | 144,75 | 140,95 | 143,45 | 1,09% | 5.979.707,00 |
| 28.05.2025 | 143,85 | 144,45 | 141,90 | 141,90 | -1,36% | 1.407.397,00 |
| 27.05.2025 | 144,00 | 144,40 | 143,40 | 143,85 | -0,07% | 1.447.147,00 |
| 26.05.2025 | 143,50 | 144,50 | 143,15 | 143,95 | 0,59% | 785.101,00 |
| 23.05.2025 | 143,15 | 143,75 | 142,15 | 143,10 | -0,83% | 2.204.243,00 |
| 22.05.2025 | 145,15 | 145,60 | 143,55 | 144,30 | -0,69% | 1.455.410,00 |
| 21.05.2025 | 143,85 | 145,45 | 143,70 | 145,30 | 0,69% | 1.629.048,00 |
| 20.05.2025 | 142,30 | 144,45 | 142,10 | 144,30 | 1,62% | 2.187.023,00 |
| 19.05.2025 | 140,00 | 142,20 | 139,60 | 142,00 | 1,39% | 2.082.075,00 |
| 16.05.2025 | 138,75 | 140,10 | 138,45 | 140,05 | 1,38% | 1.823.840,00 |
| 15.05.2025 | 134,60 | 138,15 | 134,35 | 138,15 | 2,75% | 2.298.061,00 |
| 14.05.2025 | 133,65 | 135,00 | 132,85 | 134,45 | -2,15% | 2.829.231,00 |
| 13.05.2025 | 138,35 | 138,70 | 137,00 | 137,40 | -0,72% | 2.461.201,00 |
| 12.05.2025 | 139,75 | 140,50 | 137,20 | 138,40 | -1,46% | 2.883.058,00 |
| 09.05.2025 | 140,85 | 141,55 | 139,85 | 140,45 | -0,28% | 1.307.403,00 |
| 08.05.2025 | 143,40 | 143,65 | 140,75 | 140,85 | -1,98% | 1.670.664,00 |
| 07.05.2025 | 144,45 | 144,55 | 142,50 | 143,70 | -0,21% | 2.420.883,00 |
| 06.05.2025 | 143,30 | 144,65 | 142,90 | 144,00 | 0,88% | 2.292.706,00 |
| 05.05.2025 | 142,70 | 143,35 | 142,15 | 142,75 | 0,00% | 1.276.397,00 |
| 02.05.2025 | 143,45 | 143,75 | 141,55 | 142,75 | 0,35% | 2.244.816,00 |
| 30.04.2025 | 141,55 | 142,25 | 140,05 | 142,25 | 1,32% | 1.692.250,00 |
| 29.04.2025 | 139,80 | 140,40 | 138,40 | 140,40 | 0,47% | 2.037.548,00 |
| 28.04.2025 | 139,10 | 139,75 | 138,20 | 139,75 | 1,08% | 1.777.017,00 |
| 25.04.2025 | 138,05 | 139,25 | 137,00 | 138,25 | 0,33% | 1.549.295,00 |
| 24.04.2025 | 136,40 | 138,45 | 135,40 | 137,80 | 0,88% | 2.471.439,00 |
| 23.04.2025 | 139,65 | 140,00 | 135,70 | 136,60 | 1,26% | 3.476.305,00 |
| 22.04.2025 | 134,95 | 136,90 | 134,55 | 134,90 | -0,18% | 2.597.839,00 |
| 17.04.2025 | 135,95 | 135,95 | 133,60 | 135,15 | -0,59% | 993.014,00 |
| 16.04.2025 | 136,20 | 136,90 | 134,75 | 135,95 | 0,33% | 2.756.034,00 |
| 15.04.2025 | 132,90 | 135,50 | 132,70 | 135,50 | 1,96% | 1.785.986,00 |
| 14.04.2025 | 130,45 | 133,00 | 130,15 | 132,90 | 2,78% | 1.768.850,00 |
| 11.04.2025 | 129,00 | 130,10 | 127,70 | 129,30 | 0,54% | 2.489.770,00 |
| 10.04.2025 | 129,75 | 129,75 | 126,65 | 128,60 | 3,54% | 2.623.292,00 |
| 09.04.2025 | 124,45 | 125,25 | 121,40 | 124,20 | -2,78% | 3.376.416,00 |
| 08.04.2025 | 126,10 | 127,95 | 124,70 | 127,75 | 1,71% | 2.615.970,00 |
| 07.04.2025 | 124,00 | 128,90 | 116,10 | 125,60 | -4,88% | 6.717.278,00 |
| 04.04.2025 | 138,10 | 139,45 | 131,55 | 132,05 | -3,22% | 4.592.268,00 |
| 03.04.2025 | 133,60 | 136,45 | 132,50 | 136,45 | 1,75% | 2.683.787,00 |
| 02.04.2025 | 135,35 | 135,50 | 132,80 | 134,10 | -1,22% | 2.013.294,00 |
| 01.04.2025 | 135,00 | 136,05 | 134,40 | 135,75 | 0,15% | 2.203.723,00 |
| 31.03.2025 | 134,00 | 135,55 | 132,65 | 135,55 | 1,50% | 3.504.822,00 |
| 28.03.2025 | 133,20 | 133,90 | 132,25 | 133,55 | 1,14% | 1.265.415,00 |
| 27.03.2025 | 132,10 | 132,20 | 130,75 | 132,05 | 0,00% | 1.369.215,00 |
| 26.03.2025 | 132,15 | 132,65 | 131,05 | 132,05 | 0,19% | 1.181.030,00 |
| 25.03.2025 | 131,55 | 132,70 | 131,50 | 131,80 | -0,04% | 1.177.156,00 |
| 24.03.2025 | 133,30 | 133,45 | 131,85 | 131,85 | -1,42% | 1.621.744,00 |
| 21.03.2025 | 132,00 | 133,75 | 131,30 | 133,75 | 3,52% | 8.674.005,00 |
| 20.03.2025 | 129,00 | 129,45 | 128,40 | 129,20 | 0,16% | 1.274.961,00 |
| 19.03.2025 | 129,00 | 129,95 | 128,70 | 129,00 | -0,04% | 1.334.951,00 |
| 18.03.2025 | 128,90 | 129,60 | 127,95 | 129,05 | 0,16% | 1.254.360,00 |
| 17.03.2025 | 129,00 | 130,15 | 128,30 | 128,85 | -0,88% | 1.352.834,00 |
| 14.03.2025 | 128,90 | 130,65 | 128,45 | 130,00 | 0,78% | 1.701.902,00 |
| 13.03.2025 | 128,00 | 129,55 | 127,75 | 129,00 | 0,78% | 2.516.804,00 |
| 12.03.2025 | 127,30 | 128,45 | 126,80 | 128,00 | 0,55% | 2.409.498,00 |
| 11.03.2025 | 127,00 | 127,95 | 126,20 | 127,30 | 0,04% | 2.613.883,00 |
| 10.03.2025 | 126,05 | 128,10 | 126,05 | 127,25 | 0,95% | 1.359.409,00 |
| 07.03.2025 | 123,25 | 126,85 | 122,80 | 126,05 | 2,27% | 2.204.952,00 |
| 06.03.2025 | 124,90 | 125,05 | 122,70 | 123,25 | -1,12% | 2.057.188,00 |
| 05.03.2025 | 125,75 | 126,30 | 124,05 | 124,65 | -1,58% | 1.471.406,00 |
| 04.03.2025 | 127,90 | 128,80 | 126,65 | 126,65 | -0,98% | 2.752.581,00 |
| 03.03.2025 | 127,75 | 128,50 | 126,65 | 127,90 | 0,24% | 1.489.214,00 |
| 28.02.2025 | 128,95 | 129,50 | 127,50 | 127,60 | -1,09% | 2.867.326,00 |