2,962€
1,09%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,94 | 2,97 | 2,93 | 2,96 | 1,14% | - |
| 16.07.2025 | 2,94 | 2,94 | 2,93 | 2,93 | -0,44% | 279.141,00 |
| 15.07.2025 | 2,95 | 2,96 | 2,94 | 2,94 | -0,34% | 648.883,00 |
| 14.07.2025 | 2,96 | 2,97 | 2,95 | 2,95 | -0,71% | 355.772,00 |
| 11.07.2025 | 3,00 | 3,01 | 2,97 | 2,97 | -0,93% | 396.835,00 |
| 10.07.2025 | 3,02 | 3,02 | 2,98 | 3,00 | -0,43% | 481.498,00 |
| 09.07.2025 | 3,04 | 3,05 | 3,00 | 3,02 | -0,92% | 431.108,00 |
| 08.07.2025 | 3,08 | 3,09 | 3,03 | 3,04 | -1,36% | 391.596,00 |
| 07.07.2025 | 3,07 | 3,10 | 3,07 | 3,09 | 0,42% | 189.597,00 |
| 04.07.2025 | 3,07 | 3,09 | 3,06 | 3,07 | 0,00% | 149.858,00 |
| 03.07.2025 | 3,05 | 3,08 | 3,04 | 3,07 | 0,82% | 605.192,00 |
| 02.07.2025 | 3,07 | 3,08 | 3,04 | 3,05 | -0,68% | 592.851,00 |
| 01.07.2025 | 3,05 | 3,09 | 3,05 | 3,07 | 1,12% | 235.046,00 |
| 30.06.2025 | 3,07 | 3,08 | 3,02 | 3,03 | -0,72% | 282.496,00 |
| 27.06.2025 | 3,06 | 3,07 | 3,03 | 3,06 | -0,13% | 295.538,00 |
| 26.06.2025 | 3,10 | 3,11 | 3,06 | 3,06 | -1,29% | 298.481,00 |
| 25.06.2025 | 3,19 | 3,20 | 3,10 | 3,10 | -2,85% | 387.819,00 |
| 24.06.2025 | 3,18 | 3,20 | 3,17 | 3,19 | 1,01% | 303.207,00 |
| 23.06.2025 | 3,11 | 3,16 | 3,11 | 3,16 | 0,19% | 149.102,00 |
| 19.06.2025 | 3,15 | 3,17 | 3,15 | 3,15 | -0,16% | 217.915,00 |
| 18.06.2025 | 3,16 | 3,18 | 3,15 | 3,16 | -0,22% | 173.833,00 |
| 17.06.2025 | 3,19 | 3,19 | 3,14 | 3,17 | -1,19% | 391.520,00 |
| 16.06.2025 | 3,22 | 3,23 | 3,19 | 3,20 | -0,50% | 302.215,00 |
| 13.06.2025 | 3,24 | 3,24 | 3,22 | 3,22 | -1,08% | 240.613,00 |
| 12.06.2025 | 3,24 | 3,28 | 3,24 | 3,25 | 0,46% | 416.140,00 |
| 11.06.2025 | 3,23 | 3,27 | 3,23 | 3,24 | 0,09% | 279.151,00 |
| 10.06.2025 | 3,35 | 3,35 | 3,23 | 3,24 | -3,69% | 727.170,00 |
| 09.06.2025 | 3,39 | 3,39 | 3,36 | 3,36 | 0,60% | 231.694,00 |
| 06.06.2025 | 3,40 | 3,40 | 3,34 | 3,34 | -1,45% | 190.973,00 |
| 05.06.2025 | 3,38 | 3,40 | 3,36 | 3,39 | 0,21% | 1.829.928,00 |
| 04.06.2025 | 3,38 | 3,40 | 3,37 | 3,38 | 0,36% | 544.399,00 |
| 03.06.2025 | 3,41 | 3,42 | 3,37 | 3,37 | -1,12% | 152.099,00 |
| 02.06.2025 | 3,39 | 3,43 | 3,39 | 3,41 | 0,41% | 166.079,00 |
| 30.05.2025 | 3,39 | 3,43 | 3,39 | 3,39 | 0,71% | 180.351,00 |
| 28.05.2025 | 3,42 | 3,44 | 3,37 | 3,37 | -1,63% | 212.036,00 |
| 27.05.2025 | 3,44 | 3,47 | 3,41 | 3,43 | -0,49% | 246.513,00 |
| 26.05.2025 | 3,45 | 3,47 | 3,44 | 3,44 | -0,12% | 239.501,00 |
| 23.05.2025 | 3,42 | 3,46 | 3,42 | 3,45 | 0,32% | 682.581,00 |
| 22.05.2025 | 3,46 | 3,46 | 3,42 | 3,44 | -0,64% | 186.696,00 |
| 21.05.2025 | 3,44 | 3,46 | 3,43 | 3,46 | 0,73% | 312.381,00 |
| 20.05.2025 | 3,38 | 3,43 | 3,38 | 3,43 | 1,66% | 437.916,00 |
| 19.05.2025 | 3,32 | 3,38 | 3,31 | 3,38 | 1,72% | 392.681,00 |
| 16.05.2025 | 3,29 | 3,32 | 3,28 | 3,32 | 1,13% | 242.302,00 |
| 15.05.2025 | 3,20 | 3,28 | 3,20 | 3,28 | 2,47% | 242.075,00 |
| 14.05.2025 | 3,21 | 3,25 | 3,20 | 3,20 | -0,37% | 249.748,00 |
| 13.05.2025 | 3,22 | 3,25 | 3,21 | 3,22 | -0,25% | 192.105,00 |
| 12.05.2025 | 3,28 | 3,30 | 3,21 | 3,22 | -1,68% | 430.082,00 |
| 09.05.2025 | 3,31 | 3,33 | 3,27 | 3,28 | -0,91% | 217.868,00 |
| 08.05.2025 | 3,34 | 3,36 | 3,30 | 3,31 | -1,63% | 222.847,00 |
| 07.05.2025 | 3,36 | 3,37 | 3,33 | 3,36 | 0,09% | 262.658,00 |
| 06.05.2025 | 3,32 | 3,36 | 3,30 | 3,36 | 1,27% | 385.052,00 |
| 05.05.2025 | 3,31 | 3,33 | 3,30 | 3,32 | 0,33% | 568.848,00 |
| 02.05.2025 | 3,30 | 3,31 | 3,28 | 3,31 | 0,73% | 422.760,00 |
| 30.04.2025 | 3,25 | 3,31 | 3,25 | 3,28 | 1,20% | 403.373,00 |
| 29.04.2025 | 3,24 | 3,26 | 3,22 | 3,25 | 0,09% | 555.297,00 |
| 28.04.2025 | 3,22 | 3,25 | 3,20 | 3,24 | 1,22% | 306.651,00 |
| 25.04.2025 | 3,23 | 3,25 | 3,19 | 3,20 | -1,11% | 237.288,00 |
| 24.04.2025 | 3,25 | 3,29 | 3,22 | 3,24 | 0,56% | 371.543,00 |
| 23.04.2025 | 3,30 | 3,30 | 3,19 | 3,22 | -2,36% | 453.639,00 |
| 22.04.2025 | 3,21 | 3,30 | 3,21 | 3,30 | 2,64% | 371.341,00 |
| 17.04.2025 | 3,20 | 3,23 | 3,16 | 3,21 | -0,25% | 198.755,00 |
| 16.04.2025 | 3,21 | 3,22 | 3,20 | 3,22 | 0,88% | 213.253,00 |
| 15.04.2025 | 3,17 | 3,20 | 3,17 | 3,19 | 0,88% | 234.993,00 |
| 14.04.2025 | 3,11 | 3,17 | 3,11 | 3,17 | 2,79% | 331.915,00 |
| 11.04.2025 | 3,10 | 3,10 | 3,03 | 3,08 | -0,58% | 754.428,00 |
| 10.04.2025 | 3,12 | 3,12 | 3,03 | 3,10 | 2,79% | 578.723,00 |
| 09.04.2025 | 3,02 | 3,03 | 2,95 | 3,01 | -3,52% | 1.062.283,00 |
| 08.04.2025 | 3,10 | 3,13 | 3,04 | 3,12 | 1,49% | 540.899,00 |
| 07.04.2025 | 3,11 | 3,17 | 2,96 | 3,08 | -4,91% | 1.501.536,00 |
| 04.04.2025 | 3,40 | 3,42 | 3,23 | 3,24 | -5,05% | 1.032.842,00 |
| 03.04.2025 | 3,36 | 3,41 | 3,35 | 3,41 | 1,73% | 824.723,00 |
| 02.04.2025 | 3,38 | 3,38 | 3,33 | 3,35 | -0,71% | 236.193,00 |
| 01.04.2025 | 3,34 | 3,38 | 3,34 | 3,38 | 0,93% | 279.292,00 |
| 31.03.2025 | 3,34 | 3,36 | 3,32 | 3,34 | 0,18% | 633.796,00 |
| 28.03.2025 | 3,30 | 3,34 | 3,30 | 3,34 | 1,31% | 376.038,00 |
| 27.03.2025 | 3,30 | 3,31 | 3,27 | 3,30 | -0,03% | 424.595,00 |
| 26.03.2025 | 3,28 | 3,30 | 3,26 | 3,30 | 0,40% | 835.806,00 |
| 25.03.2025 | 3,24 | 3,30 | 3,24 | 3,28 | 1,45% | 406.551,00 |
| 24.03.2025 | 3,26 | 3,27 | 3,23 | 3,24 | -0,68% | 213.451,00 |
| 21.03.2025 | 3,22 | 3,27 | 3,22 | 3,26 | 1,69% | 349.239,00 |
| 20.03.2025 | 3,22 | 3,24 | 3,18 | 3,20 | -0,62% | 334.698,00 |
| 19.03.2025 | 3,26 | 3,27 | 3,21 | 3,22 | -1,16% | 1.171.167,00 |
| 18.03.2025 | 3,23 | 3,28 | 3,22 | 3,26 | 1,24% | 379.234,00 |
| 17.03.2025 | 3,21 | 3,26 | 3,18 | 3,22 | -1,29% | 571.360,00 |
| 14.03.2025 | 3,24 | 3,28 | 3,23 | 3,26 | 0,55% | 367.729,00 |
| 13.03.2025 | 3,25 | 3,28 | 3,23 | 3,25 | -0,03% | 187.515,00 |
| 12.03.2025 | 3,26 | 3,29 | 3,22 | 3,25 | -0,34% | 270.132,00 |
| 11.03.2025 | 3,22 | 3,28 | 3,22 | 3,26 | 1,18% | 558.190,00 |
| 10.03.2025 | 3,19 | 3,23 | 3,19 | 3,22 | 0,94% | 224.425,00 |
| 07.03.2025 | 3,11 | 3,20 | 3,11 | 3,19 | 1,95% | 430.021,00 |
| 06.03.2025 | 3,16 | 3,18 | 3,11 | 3,13 | -0,26% | 526.327,00 |
| 05.03.2025 | 3,14 | 3,15 | 3,12 | 3,14 | -0,82% | 557.659,00 |
| 04.03.2025 | 3,17 | 3,18 | 3,14 | 3,16 | -0,06% | 448.598,00 |
| 03.03.2025 | 3,14 | 3,18 | 3,10 | 3,17 | 0,89% | 466.889,00 |
| 28.02.2025 | 3,15 | 3,17 | 3,13 | 3,14 | -0,48% | 236.822,00 |
| 27.02.2025 | 3,12 | 3,16 | 3,12 | 3,15 | 1,12% | 446.912,00 |
| 26.02.2025 | 3,10 | 3,13 | 3,09 | 3,12 | -0,10% | 411.230,00 |
| 25.02.2025 | 3,15 | 3,17 | 3,12 | 3,12 | 0,42% | 940.486,00 |
| 24.02.2025 | 3,06 | 3,11 | 3,06 | 3,11 | 1,47% | 394.918,00 |
| 21.02.2025 | 3,03 | 3,06 | 3,03 | 3,06 | 0,79% | 301.193,00 |