3,271€
0,60%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,26 | 3,27 | 3,24 | 3,27 | 0,49% | - |
| 01.10.2025 | 3,24 | 3,27 | 3,24 | 3,25 | 0,28% | 156.821,00 |
| 30.09.2025 | 3,21 | 3,25 | 3,20 | 3,24 | 1,00% | 182.379,00 |
| 29.09.2025 | 3,23 | 3,25 | 3,21 | 3,21 | -0,50% | 203.852,00 |
| 26.09.2025 | 3,21 | 3,23 | 3,20 | 3,23 | 0,97% | 247.021,00 |
| 25.09.2025 | 3,20 | 3,21 | 3,19 | 3,20 | 0,25% | 203.529,00 |
| 24.09.2025 | 3,18 | 3,21 | 3,17 | 3,19 | 0,19% | 206.593,00 |
| 23.09.2025 | 3,20 | 3,21 | 3,18 | 3,18 | -0,44% | 218.828,00 |
| 22.09.2025 | 3,25 | 3,25 | 3,20 | 3,20 | -1,69% | 280.664,00 |
| 19.09.2025 | 3,26 | 3,29 | 3,25 | 3,25 | -0,76% | 183.493,00 |
| 18.09.2025 | 3,30 | 3,31 | 3,26 | 3,28 | -0,58% | 180.159,00 |
| 17.09.2025 | 3,27 | 3,31 | 3,27 | 3,29 | 0,92% | 216.854,00 |
| 16.09.2025 | 3,30 | 3,31 | 3,26 | 3,26 | -0,67% | 168.418,00 |
| 15.09.2025 | 3,29 | 3,31 | 3,27 | 3,29 | -0,06% | 197.785,00 |
| 12.09.2025 | 3,26 | 3,29 | 3,24 | 3,29 | -0,90% | 409.211,00 |
| 11.09.2025 | 3,29 | 3,33 | 3,29 | 3,32 | 0,91% | 257.681,00 |
| 10.09.2025 | 3,30 | 3,31 | 3,28 | 3,29 | -0,12% | 404.682,00 |
| 09.09.2025 | 3,24 | 3,29 | 3,24 | 3,29 | 1,82% | 320.308,00 |
| 08.09.2025 | 3,26 | 3,26 | 3,22 | 3,23 | -0,74% | 372.412,00 |
| 05.09.2025 | 3,24 | 3,27 | 3,23 | 3,26 | 0,74% | 267.921,00 |
| 04.09.2025 | 3,19 | 3,25 | 3,18 | 3,23 | 1,32% | 395.763,00 |
| 03.09.2025 | 3,20 | 3,21 | 3,16 | 3,19 | -0,34% | 226.910,00 |
| 02.09.2025 | 3,23 | 3,23 | 3,19 | 3,20 | -0,71% | 130.708,00 |
| 01.09.2025 | 3,19 | 3,23 | 3,19 | 3,23 | 1,19% | 357.680,00 |
| 29.08.2025 | 3,17 | 3,19 | 3,17 | 3,19 | 0,57% | 149.810,00 |
| 28.08.2025 | 3,20 | 3,20 | 3,16 | 3,17 | -0,88% | 277.340,00 |
| 27.08.2025 | 3,18 | 3,20 | 3,17 | 3,20 | 0,76% | 262.345,00 |
| 26.08.2025 | 3,20 | 3,20 | 3,17 | 3,17 | -0,66% | 220.801,00 |
| 25.08.2025 | 3,22 | 3,22 | 3,19 | 3,19 | -0,87% | 172.656,00 |
| 22.08.2025 | 3,21 | 3,23 | 3,21 | 3,22 | 0,34% | 275.404,00 |
| 21.08.2025 | 3,20 | 3,22 | 3,18 | 3,21 | 0,12% | 143.607,00 |
| 20.08.2025 | 3,17 | 3,21 | 3,17 | 3,21 | 1,46% | 315.176,00 |
| 19.08.2025 | 3,19 | 3,20 | 3,16 | 3,16 | -0,50% | 480.385,00 |
| 18.08.2025 | 3,16 | 3,19 | 3,16 | 3,18 | 0,63% | 280.920,00 |
| 15.08.2025 | 3,14 | 3,16 | 3,13 | 3,16 | 0,45% | 196.221,00 |
| 14.08.2025 | 3,09 | 3,14 | 3,07 | 3,14 | 1,75% | 304.609,00 |
| 13.08.2025 | 3,09 | 3,11 | 3,08 | 3,09 | 0,16% | 171.556,00 |
| 12.08.2025 | 3,09 | 3,10 | 3,08 | 3,08 | 0,06% | 179.847,00 |
| 11.08.2025 | 3,10 | 3,11 | 3,07 | 3,08 | -0,36% | 204.921,00 |
| 08.08.2025 | 3,10 | 3,13 | 3,09 | 3,09 | -0,26% | 178.701,00 |
| 07.08.2025 | 3,16 | 3,16 | 3,10 | 3,10 | -1,87% | 856.161,00 |
| 06.08.2025 | 3,14 | 3,17 | 3,13 | 3,16 | 0,54% | 365.113,00 |
| 05.08.2025 | 3,15 | 3,16 | 3,14 | 3,14 | -0,03% | 207.110,00 |
| 04.08.2025 | 3,11 | 3,15 | 3,11 | 3,14 | 1,00% | 259.535,00 |
| 01.08.2025 | 3,08 | 3,11 | 3,08 | 3,11 | 0,61% | 376.288,00 |
| 31.07.2025 | 3,10 | 3,12 | 3,08 | 3,09 | -0,13% | 227.714,00 |
| 30.07.2025 | 3,08 | 3,11 | 3,08 | 3,10 | -1,59% | 369.802,00 |
| 29.07.2025 | 3,12 | 3,15 | 3,10 | 3,15 | 0,99% | 282.039,00 |
| 28.07.2025 | 3,18 | 3,20 | 3,11 | 3,12 | -1,92% | 422.894,00 |
| 25.07.2025 | 3,19 | 3,19 | 3,17 | 3,18 | -0,25% | 305.550,00 |
| 24.07.2025 | 3,20 | 3,23 | 3,18 | 3,19 | -0,31% | 504.789,00 |
| 23.07.2025 | 3,20 | 3,22 | 3,19 | 3,20 | -0,12% | 479.235,00 |
| 22.07.2025 | 3,15 | 3,20 | 3,15 | 3,20 | 1,91% | 539.102,00 |
| 21.07.2025 | 3,11 | 3,14 | 3,08 | 3,14 | 1,09% | 375.851,00 |
| 18.07.2025 | 3,03 | 3,13 | 3,03 | 3,11 | 4,97% | 1.460.922,00 |
| 17.07.2025 | 2,93 | 2,97 | 2,93 | 2,96 | 0,99% | 237.516,00 |
| 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 |