157,53SEK
0,18%
Echtzeit-Aktienkurs TELE2 AB
Bid:
Ask:
Aktienkurse zur TELE2 AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 157,00 | 157,65 | 156,45 | 157,65 | 0,25% | 9.130.645,00 |
| 18.09.2025 | 158,00 | 158,05 | 155,95 | 157,25 | -0,41% | 1.428.779,00 |
| 17.09.2025 | 157,25 | 158,10 | 156,80 | 157,90 | 0,22% | 2.340.378,00 |
| 16.09.2025 | 161,00 | 161,70 | 156,60 | 157,55 | -3,55% | 2.851.686,00 |
| 15.09.2025 | 164,95 | 165,00 | 163,05 | 163,35 | -1,15% | 1.437.269,00 |
| 12.09.2025 | 166,75 | 167,70 | 162,70 | 165,25 | -0,39% | 2.442.615,00 |
| 11.09.2025 | 165,55 | 167,00 | 165,50 | 165,90 | 0,12% | 916.325,00 |
| 10.09.2025 | 167,10 | 167,55 | 165,25 | 165,70 | -0,93% | 1.412.589,00 |
| 09.09.2025 | 165,80 | 167,35 | 165,35 | 167,25 | 1,46% | 1.862.876,00 |
| 08.09.2025 | 166,55 | 166,65 | 161,90 | 164,85 | -1,20% | 1.652.822,00 |
| 05.09.2025 | 166,85 | 167,10 | 165,75 | 166,85 | -0,21% | 909.976,00 |
| 04.09.2025 | 166,35 | 167,90 | 165,90 | 167,20 | 0,75% | 1.450.625,00 |
| 03.09.2025 | 165,90 | 166,45 | 164,20 | 165,95 | -0,03% | 1.206.561,00 |
| 02.09.2025 | 167,05 | 167,10 | 164,90 | 166,00 | -0,95% | 1.413.020,00 |
| 01.09.2025 | 167,00 | 167,70 | 166,05 | 167,60 | 0,60% | 1.196.747,00 |
| 29.08.2025 | 165,00 | 167,30 | 164,95 | 166,60 | 1,00% | 1.374.003,00 |
| 28.08.2025 | 165,80 | 165,90 | 163,65 | 164,95 | -0,45% | 1.168.602,00 |
| 27.08.2025 | 164,80 | 165,70 | 164,00 | 165,70 | 0,55% | 698.421,00 |
| 26.08.2025 | 164,45 | 165,30 | 163,20 | 164,80 | 0,18% | 3.581.990,00 |
| 25.08.2025 | 163,45 | 164,50 | 162,95 | 164,50 | 0,27% | 826.202,00 |
| 22.08.2025 | 165,05 | 165,40 | 164,05 | 164,05 | -0,76% | 1.292.041,00 |
| 21.08.2025 | 164,20 | 165,35 | 163,50 | 165,30 | 0,67% | 1.017.862,00 |
| 20.08.2025 | 162,00 | 164,30 | 161,90 | 164,20 | 1,45% | 1.289.720,00 |
| 19.08.2025 | 162,10 | 162,50 | 161,45 | 161,85 | 0,09% | 979.850,00 |
| 18.08.2025 | 160,80 | 162,05 | 160,30 | 161,70 | 0,97% | 1.276.078,00 |
| 15.08.2025 | 160,05 | 160,30 | 159,00 | 160,15 | 0,06% | 1.067.309,00 |
| 14.08.2025 | 158,65 | 160,05 | 158,20 | 160,05 | 0,98% | 1.474.088,00 |
| 13.08.2025 | 157,30 | 158,85 | 157,30 | 158,50 | 0,86% | 1.387.289,00 |
| 12.08.2025 | 156,70 | 158,25 | 156,40 | 157,15 | 0,32% | 1.168.360,00 |
| 11.08.2025 | 155,75 | 156,65 | 155,30 | 156,65 | 1,03% | 723.774,00 |
| 08.08.2025 | 155,95 | 156,80 | 154,70 | 155,05 | -0,32% | 825.810,00 |
| 07.08.2025 | 157,55 | 157,90 | 155,55 | 155,55 | -1,49% | 1.015.319,00 |
| 06.08.2025 | 157,25 | 158,30 | 156,35 | 157,90 | 0,64% | 1.183.483,00 |
| 05.08.2025 | 157,20 | 157,50 | 156,25 | 156,90 | -0,10% | 993.726,00 |
| 04.08.2025 | 154,90 | 157,80 | 153,70 | 157,05 | 3,02% | 2.303.630,00 |
| 01.08.2025 | 150,80 | 152,75 | 150,20 | 152,45 | 0,76% | 1.542.017,00 |
| 31.07.2025 | 148,00 | 151,50 | 147,95 | 151,30 | 2,72% | 1.384.989,00 |
| 30.07.2025 | 151,00 | 152,35 | 147,30 | 147,30 | -2,74% | 1.819.160,00 |
| 29.07.2025 | 150,35 | 191,10 | 149,75 | 151,45 | 0,70% | 609.927,00 |
| 28.07.2025 | 152,05 | 152,60 | 149,70 | 150,40 | -0,82% | 970.616,00 |
| 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 |