113,32SEK
0,99%
Echtzeit-Aktienkurs TELE2 AB
Bid:
Ask:
Aktienkurse zur TELE2 AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 112,40 | 114,35 | 112,40 | 113,25 | 0,93% | 1.984.919,00 |
| 21.11.2024 | 113,40 | 113,40 | 111,78 | 112,21 | -0,52% | - |
| 20.11.2024 | 113,00 | 113,40 | 112,45 | 112,80 | 0,40% | 974.568,00 |
| 19.11.2024 | 111,85 | 113,50 | 111,25 | 112,35 | 0,49% | 1.560.437,00 |
| 18.11.2024 | 111,55 | 112,50 | 111,15 | 111,80 | 0,45% | 1.028.635,00 |
| 15.11.2024 | 112,50 | 112,50 | 111,20 | 111,30 | -1,11% | 1.315.187,00 |
| 14.11.2024 | 111,90 | 112,65 | 110,85 | 112,55 | 1,17% | 1.519.672,00 |
| 13.11.2024 | 110,50 | 111,65 | 110,30 | 111,25 | 0,63% | 1.792.565,00 |
| 12.11.2024 | 111,70 | 112,15 | 110,00 | 110,55 | -1,51% | 1.908.833,00 |
| 11.11.2024 | 111,85 | 112,70 | 111,00 | 112,25 | 0,90% | 1.918.226,00 |
| 08.11.2024 | 110,35 | 111,30 | 109,90 | 111,25 | 0,91% | 1.750.293,00 |
| 07.11.2024 | 110,80 | 111,80 | 109,90 | 110,25 | -0,77% | 1.453.736,00 |
| 06.11.2024 | 111,60 | 112,10 | 110,55 | 111,10 | -0,36% | 1.953.273,00 |
| 05.11.2024 | 112,50 | 113,40 | 111,30 | 111,50 | -1,20% | 1.208.419,00 |
| 04.11.2024 | 112,05 | 113,10 | 111,90 | 112,85 | 0,71% | 1.320.143,00 |
| 01.11.2024 | 111,50 | 112,70 | 111,35 | 112,05 | 0,36% | 642.734,00 |
| 31.10.2024 | 111,50 | 112,05 | 110,95 | 111,65 | -0,27% | 1.797.693,00 |
| 30.10.2024 | 114,30 | 114,80 | 111,55 | 111,95 | -2,06% | 1.560.096,00 |
| 29.10.2024 | 113,95 | 114,50 | 113,35 | 114,30 | 0,57% | 1.187.172,00 |
| 28.10.2024 | 113,80 | 113,90 | 112,45 | 113,65 | 0,62% | 1.142.337,00 |
| 25.10.2024 | 112,80 | 114,30 | 112,15 | 112,95 | 0,13% | 2.208.861,00 |
| 24.10.2024 | 111,90 | 113,90 | 111,10 | 112,80 | 1,85% | 2.795.679,00 |
| 23.10.2024 | 108,70 | 110,75 | 108,70 | 110,75 | 1,98% | 2.261.678,00 |
| 22.10.2024 | 109,85 | 111,70 | 107,50 | 108,60 | -2,64% | 4.069.920,00 |
| 21.10.2024 | 113,20 | 113,20 | 111,55 | 111,55 | -1,59% | 3.727.294,00 |
| 18.10.2024 | 113,00 | 113,45 | 111,80 | 113,35 | 0,00% | 1.301.119,00 |
| 17.10.2024 | 115,15 | 115,45 | 113,05 | 113,35 | -1,52% | 1.834.942,00 |
| 16.10.2024 | 114,00 | 115,10 | 113,20 | 115,10 | 1,37% | 1.942.969,00 |
| 15.10.2024 | 111,45 | 114,50 | 111,45 | 113,55 | 2,57% | 3.007.350,00 |
| 14.10.2024 | 110,10 | 110,75 | 109,65 | 110,70 | -2,42% | 2.685.290,00 |
| 11.10.2024 | 113,55 | 113,85 | 113,20 | 113,45 | -0,09% | 2.102.883,00 |
| 10.10.2024 | 114,05 | 114,80 | 113,35 | 113,55 | -0,31% | 1.723.939,00 |
| 09.10.2024 | 114,30 | 115,10 | 113,65 | 113,90 | -0,04% | 2.027.210,00 |
| 08.10.2024 | 113,00 | 114,00 | 112,35 | 113,95 | 1,60% | 1.970.440,00 |
| 07.10.2024 | 113,60 | 113,95 | 112,15 | 112,15 | -1,28% | 2.240.575,00 |
| 04.10.2024 | 114,15 | 115,05 | 112,50 | 113,60 | -0,31% | 1.375.167,00 |
| 03.10.2024 | 114,30 | 114,65 | 113,40 | 113,95 | -0,31% | 1.443.119,00 |
| 02.10.2024 | 114,90 | 115,35 | 113,95 | 114,30 | -0,48% | 1.521.213,00 |
| 01.10.2024 | 115,15 | 115,60 | 114,30 | 114,85 | -0,04% | 1.749.081,00 |
| 30.09.2024 | 114,50 | 115,10 | 114,00 | 114,90 | 0,61% | 2.088.670,00 |
| 27.09.2024 | 115,00 | 115,70 | 113,70 | 114,20 | -1,55% | 2.337.471,00 |
| 26.09.2024 | 118,80 | 118,80 | 115,80 | 116,00 | -2,19% | 2.243.680,00 |
| 25.09.2024 | 118,55 | 119,20 | 117,85 | 118,60 | -0,04% | 1.425.424,00 |
| 24.09.2024 | 118,80 | 119,60 | 117,45 | 118,65 | -0,08% | 1.787.056,00 |
| 23.09.2024 | 117,70 | 119,75 | 117,70 | 118,75 | 0,89% | 1.685.019,00 |
| 20.09.2024 | 116,00 | 117,70 | 116,00 | 117,70 | 1,51% | 4.637.295,00 |
| 19.09.2024 | 117,30 | 117,70 | 115,65 | 115,95 | -1,07% | 2.455.638,00 |
| 18.09.2024 | 117,00 | 117,50 | 116,30 | 117,20 | 0,17% | 1.296.945,00 |
| 17.09.2024 | 117,90 | 118,50 | 116,80 | 117,00 | -1,06% | 1.928.300,00 |
| 16.09.2024 | 116,10 | 118,25 | 116,05 | 118,25 | 1,72% | 2.114.570,00 |
| 13.09.2024 | 117,25 | 117,70 | 116,25 | 116,25 | -0,60% | 2.481.882,00 |
| 12.09.2024 | 119,00 | 119,15 | 116,95 | 116,95 | -1,35% | 1.754.312,00 |
| 11.09.2024 | 119,20 | 119,25 | 117,75 | 118,55 | -0,38% | 1.871.298,00 |
| 10.09.2024 | 119,15 | 119,65 | 118,65 | 119,00 | 0,00% | 1.898.682,00 |
| 09.09.2024 | 118,30 | 119,70 | 117,50 | 119,00 | 0,85% | 1.940.385,00 |
| 06.09.2024 | 118,00 | 118,35 | 116,95 | 118,00 | -0,38% | 1.882.194,00 |
| 05.09.2024 | 117,35 | 118,70 | 116,40 | 118,45 | 0,94% | 2.235.167,00 |
| 04.09.2024 | 117,05 | 117,60 | 116,50 | 117,35 | -0,25% | 1.886.151,00 |
| 03.09.2024 | 117,30 | 117,90 | 116,85 | 117,65 | 0,17% | 1.757.146,00 |
| 02.09.2024 | 116,50 | 117,45 | 116,25 | 117,45 | 0,82% | 1.491.030,00 |
| 30.08.2024 | 114,90 | 116,55 | 114,90 | 116,50 | 1,26% | 3.327.175,00 |
| 29.08.2024 | 114,80 | 115,50 | 114,20 | 115,05 | 0,57% | 1.348.918,00 |
| 28.08.2024 | 114,40 | 114,90 | 114,05 | 114,40 | 0,00% | 1.355.062,00 |
| 27.08.2024 | 113,70 | 114,40 | 113,15 | 114,40 | 0,44% | 1.483.542,00 |
| 26.08.2024 | 113,00 | 113,90 | 112,75 | 113,90 | 0,62% | 1.355.692,00 |
| 23.08.2024 | 111,60 | 113,30 | 111,45 | 113,20 | 1,43% | 2.337.540,00 |
| 22.08.2024 | 110,60 | 111,60 | 110,60 | 111,60 | 0,90% | 1.821.601,00 |
| 21.08.2024 | 109,95 | 110,90 | 109,85 | 110,60 | 0,73% | 1.482.507,00 |
| 20.08.2024 | 111,50 | 111,50 | 109,25 | 109,80 | -1,35% | 2.128.380,00 |
| 19.08.2024 | 111,40 | 111,80 | 110,75 | 111,30 | -0,09% | 1.466.680,00 |
| 16.08.2024 | 110,25 | 111,40 | 110,05 | 111,40 | 1,04% | 1.558.883,00 |
| 15.08.2024 | 111,75 | 111,90 | 110,00 | 110,25 | -1,21% | 1.294.375,00 |
| 14.08.2024 | 110,55 | 111,60 | 110,30 | 111,60 | 1,04% | 1.150.077,00 |
| 13.08.2024 | 110,00 | 110,50 | 109,95 | 110,45 | 0,55% | 1.135.214,00 |
| 12.08.2024 | 109,50 | 109,85 | 108,55 | 109,85 | 0,69% | 1.290.967,00 |
| 09.08.2024 | 109,55 | 110,50 | 109,10 | 109,10 | -0,37% | 1.225.455,00 |
| 08.08.2024 | 108,70 | 109,60 | 107,70 | 109,50 | 0,83% | 1.355.832,00 |
| 07.08.2024 | 108,60 | 109,40 | 107,55 | 108,60 | 0,51% | 2.040.544,00 |
| 06.08.2024 | 107,70 | 108,65 | 106,45 | 108,05 | 0,89% | 2.249.764,00 |
| 05.08.2024 | 108,65 | 109,75 | 107,10 | 107,10 | -4,38% | 4.223.443,00 |
| 02.08.2024 | 110,00 | 112,35 | 109,30 | 112,00 | 1,77% | 2.259.316,00 |
| 01.08.2024 | 110,50 | 110,70 | 109,40 | 110,05 | -0,14% | 1.257.314,00 |
| 31.07.2024 | 110,95 | 111,05 | 110,15 | 110,20 | -0,68% | 1.367.900,00 |
| 30.07.2024 | 110,40 | 111,00 | 109,90 | 110,95 | 0,54% | 1.178.382,00 |
| 29.07.2024 | 110,00 | 110,65 | 109,50 | 110,35 | 0,68% | 1.128.553,00 |
| 26.07.2024 | 109,00 | 109,90 | 108,75 | 109,60 | 0,23% | 999.261,00 |
| 25.07.2024 | 107,95 | 109,50 | 107,80 | 109,35 | 1,30% | 2.253.704,00 |
| 24.07.2024 | 107,70 | 108,10 | 106,90 | 107,95 | 0,05% | 1.340.378,00 |
| 23.07.2024 | 106,55 | 107,90 | 105,85 | 107,90 | 1,41% | 1.504.063,00 |
| 22.07.2024 | 106,60 | 107,65 | 106,20 | 106,40 | -0,37% | 1.779.871,00 |
| 19.07.2024 | 106,50 | 106,80 | 104,60 | 106,80 | 0,28% | 1.423.324,00 |
| 18.07.2024 | 104,25 | 106,85 | 104,25 | 106,50 | 2,65% | 2.351.330,00 |
| 17.07.2024 | 101,95 | 104,10 | 99,70 | 103,75 | -0,86% | 4.148.133,00 |
| 16.07.2024 | 104,00 | 104,75 | 103,50 | 104,65 | 0,43% | 1.436.411,00 |
| 15.07.2024 | 104,50 | 104,90 | 103,85 | 104,20 | -0,29% | 1.333.396,00 |
| 12.07.2024 | 104,05 | 104,80 | 103,85 | 104,50 | 0,63% | 1.484.534,00 |
| 11.07.2024 | 103,80 | 104,00 | 103,10 | 103,85 | 0,34% | 2.101.408,00 |
| 10.07.2024 | 102,00 | 103,80 | 101,30 | 103,50 | 1,32% | 1.564.631,00 |
| 09.07.2024 | 102,20 | 103,15 | 101,80 | 102,15 | 0,20% | 2.056.233,00 |
| 08.07.2024 | 102,50 | 103,00 | 101,60 | 101,95 | -0,54% | 1.648.897,00 |