3,195€
2,11%
Echtzeit-Aktienkurs TELIA COMPANY AB SK 3,20
Bid:
Ask:
Aktienkurse zur TELIA COMPANY AB SK 3,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 3,01 | 3,05 | 3,01 | 3,04 | 0,90% | 250.742,00 |
| 19.02.2025 | 3,02 | 3,05 | 3,00 | 3,01 | -0,33% | 158.179,00 |
| 18.02.2025 | 3,02 | 3,03 | 3,00 | 3,02 | 0,20% | 398.832,00 |
| 17.02.2025 | 3,01 | 3,03 | 3,01 | 3,02 | 0,43% | 197.943,00 |
| 14.02.2025 | 3,03 | 3,03 | 2,99 | 3,00 | -0,73% | 263.913,00 |
| 13.02.2025 | 3,01 | 3,04 | 3,00 | 3,02 | 0,40% | 439.309,00 |
| 12.02.2025 | 3,00 | 3,02 | 3,00 | 3,01 | 0,13% | 290.825,00 |
| 11.02.2025 | 3,00 | 3,02 | 2,99 | 3,01 | 0,37% | 409.976,00 |
| 10.02.2025 | 2,96 | 3,02 | 2,96 | 3,00 | 1,32% | 915.274,00 |
| 07.02.2025 | 2,95 | 2,98 | 2,95 | 2,96 | 0,44% | 408.471,00 |
| 06.02.2025 | 2,91 | 2,97 | 2,91 | 2,95 | -0,37% | 532.424,00 |
| 05.02.2025 | 2,88 | 2,96 | 2,87 | 2,96 | 2,64% | 1.585.670,00 |
| 04.02.2025 | 2,85 | 2,88 | 2,83 | 2,88 | 1,12% | 637.838,00 |
| 03.02.2025 | 2,82 | 2,86 | 2,82 | 2,85 | 0,53% | 642.908,00 |
| 31.01.2025 | 2,76 | 2,86 | 2,74 | 2,83 | 2,57% | 862.301,00 |
| 30.01.2025 | 2,83 | 2,83 | 2,69 | 2,76 | -2,16% | 957.745,00 |
| 29.01.2025 | 2,80 | 2,84 | 2,78 | 2,82 | 0,75% | 381.253,00 |
| 28.01.2025 | 2,77 | 2,82 | 2,76 | 2,80 | 1,26% | 501.568,00 |
| 27.01.2025 | 2,73 | 2,78 | 2,72 | 2,77 | 1,24% | 264.597,00 |
| 24.01.2025 | 2,75 | 2,76 | 2,73 | 2,73 | -0,73% | 234.508,00 |
| 23.01.2025 | 2,71 | 2,76 | 2,71 | 2,75 | 1,55% | 301.451,00 |
| 22.01.2025 | 2,75 | 2,75 | 2,71 | 2,71 | -1,42% | 211.836,00 |
| 21.01.2025 | 2,73 | 2,75 | 2,72 | 2,75 | 0,73% | 149.828,00 |
| 20.01.2025 | 2,75 | 2,75 | 2,73 | 2,73 | -0,73% | 296.736,00 |
| 17.01.2025 | 2,71 | 2,76 | 2,70 | 2,75 | 1,25% | 322.219,00 |
| 16.01.2025 | 2,67 | 2,72 | 2,65 | 2,72 | 1,57% | 343.216,00 |
| 15.01.2025 | 2,64 | 2,68 | 2,63 | 2,67 | 2,06% | 349.288,00 |
| 14.01.2025 | 2,64 | 2,65 | 2,61 | 2,62 | -0,87% | 447.518,00 |
| 13.01.2025 | 2,64 | 2,67 | 2,63 | 2,64 | 0,49% | 466.153,00 |
| 10.01.2025 | 2,67 | 2,67 | 2,63 | 2,63 | -1,35% | 346.417,00 |
| 09.01.2025 | 2,66 | 2,68 | 2,65 | 2,67 | 0,30% | 212.943,00 |
| 08.01.2025 | 2,67 | 2,68 | 2,63 | 2,66 | -0,49% | 1.365.671,00 |
| 07.01.2025 | 2,71 | 2,71 | 2,65 | 2,67 | -1,62% | 1.331.267,00 |
| 03.01.2025 | 2,73 | 2,74 | 2,72 | 2,72 | -0,48% | 1.208.021,00 |
| 02.01.2025 | 2,68 | 2,73 | 2,68 | 2,73 | 2,36% | 318.414,00 |
| 30.12.2024 | 2,67 | 2,69 | 2,66 | 2,67 | -0,45% | 662.739,00 |
| 27.12.2024 | 2,64 | 2,68 | 2,63 | 2,68 | 1,25% | 501.049,00 |
| 23.12.2024 | 2,60 | 2,65 | 2,60 | 2,64 | 0,76% | 443.563,00 |
| 20.12.2024 | 2,63 | 2,63 | 2,58 | 2,62 | -0,79% | 489.636,00 |
| 19.12.2024 | 2,63 | 2,65 | 2,62 | 2,65 | -0,19% | 334.302,00 |
| 18.12.2024 | 2,64 | 2,65 | 2,63 | 2,65 | 0,08% | 329.086,00 |
| 17.12.2024 | 2,64 | 2,67 | 2,64 | 2,65 | -0,49% | 357.931,00 |
| 16.12.2024 | 2,65 | 2,66 | 2,63 | 2,66 | 0,42% | 808.264,00 |
| 13.12.2024 | 2,65 | 2,67 | 2,64 | 2,65 | 0,23% | 363.064,00 |
| 12.12.2024 | 2,67 | 2,67 | 2,64 | 2,64 | -1,05% | 551.132,00 |
| 11.12.2024 | 2,68 | 2,70 | 2,67 | 2,67 | -0,71% | 337.892,00 |
| 10.12.2024 | 2,71 | 2,73 | 2,68 | 2,69 | -1,32% | 299.798,00 |
| 09.12.2024 | 2,76 | 2,77 | 2,72 | 2,73 | -1,41% | 227.389,00 |
| 05.12.2024 | 2,75 | 2,77 | 2,75 | 2,77 | 0,77% | 389.264,00 |
| 04.12.2024 | 2,73 | 2,75 | 2,72 | 2,75 | -0,07% | 392.030,00 |
| 03.12.2024 | 2,74 | 2,76 | 2,73 | 2,75 | -0,07% | 194.762,00 |
| 02.12.2024 | 2,76 | 2,78 | 2,74 | 2,75 | -0,76% | 358.320,00 |
| 29.11.2024 | 2,77 | 2,79 | 2,76 | 2,77 | -0,29% | 209.817,00 |
| 28.11.2024 | 2,76 | 2,79 | 2,76 | 2,78 | 0,54% | 237.283,00 |
| 27.11.2024 | 2,73 | 2,77 | 2,73 | 2,76 | 0,95% | 264.546,00 |
| 26.11.2024 | 2,75 | 2,76 | 2,73 | 2,74 | -0,65% | 170.092,00 |
| 25.11.2024 | 2,76 | 2,76 | 2,73 | 2,76 | -0,04% | 306.275,00 |
| 22.11.2024 | 2,70 | 2,76 | 2,70 | 2,76 | 2,23% | 376.724,00 |
| 21.11.2024 | 2,70 | 2,71 | 2,68 | 2,70 | -0,30% | 283.660,00 |
| 20.11.2024 | 2,70 | 2,72 | 2,70 | 2,70 | -0,26% | 203.334,00 |
| 19.11.2024 | 2,70 | 2,74 | 2,68 | 2,71 | 1,99% | 431.775,00 |
| 18.11.2024 | 2,65 | 2,67 | 2,64 | 2,66 | 0,49% | 232.330,00 |
| 15.11.2024 | 2,66 | 2,66 | 2,63 | 2,65 | -0,64% | 330.242,00 |
| 14.11.2024 | 2,63 | 2,66 | 2,60 | 2,66 | 1,56% | 206.184,00 |
| 13.11.2024 | 2,59 | 2,64 | 2,59 | 2,62 | 1,04% | 671.300,00 |
| 12.11.2024 | 2,65 | 2,65 | 2,59 | 2,59 | -1,93% | 303.710,00 |
| 11.11.2024 | 2,66 | 2,66 | 2,63 | 2,65 | 0,19% | 215.075,00 |
| 08.11.2024 | 2,65 | 2,68 | 2,63 | 2,64 | -0,75% | 315.644,00 |
| 07.11.2024 | 2,65 | 2,68 | 2,64 | 2,66 | 0,42% | 248.071,00 |
| 06.11.2024 | 2,72 | 2,72 | 2,64 | 2,65 | -2,68% | 521.541,00 |
| 05.11.2024 | 2,75 | 2,77 | 2,71 | 2,72 | -1,02% | 299.774,00 |
| 04.11.2024 | 2,76 | 2,77 | 2,74 | 2,75 | 0,00% | 208.764,00 |
| 01.11.2024 | 2,67 | 2,77 | 2,67 | 2,75 | 3,15% | 459.254,00 |
| 31.10.2024 | 2,68 | 2,68 | 2,64 | 2,67 | -0,71% | 338.335,00 |
| 30.10.2024 | 2,79 | 2,79 | 2,68 | 2,69 | -4,24% | 498.927,00 |
| 29.10.2024 | 2,80 | 2,83 | 2,80 | 2,80 | -0,32% | 445.215,00 |
| 28.10.2024 | 2,82 | 2,83 | 2,80 | 2,81 | 0,57% | 356.759,00 |
| 25.10.2024 | 2,80 | 2,84 | 2,79 | 2,80 | 0,07% | 245.833,00 |
| 24.10.2024 | 2,84 | 2,86 | 2,79 | 2,80 | 1,78% | 565.057,00 |
| 23.10.2024 | 2,75 | 2,76 | 2,72 | 2,75 | -0,25% | 493.249,00 |
| 22.10.2024 | 2,79 | 2,79 | 2,75 | 2,75 | -1,18% | 293.270,00 |
| 21.10.2024 | 2,80 | 2,81 | 2,79 | 2,79 | -0,64% | 209.084,00 |
| 18.10.2024 | 2,82 | 2,82 | 2,79 | 2,80 | -0,57% | 211.984,00 |
| 17.10.2024 | 2,85 | 2,85 | 2,81 | 2,82 | -0,60% | 205.246,00 |
| 16.10.2024 | 2,86 | 2,87 | 2,83 | 2,84 | -0,98% | 653.485,00 |
| 15.10.2024 | 2,84 | 2,90 | 2,84 | 2,87 | 0,95% | 302.082,00 |
| 14.10.2024 | 2,83 | 2,85 | 2,82 | 2,84 | 0,11% | 139.729,00 |
| 11.10.2024 | 2,87 | 2,87 | 2,83 | 2,84 | -1,22% | 304.846,00 |
| 10.10.2024 | 2,88 | 2,90 | 2,87 | 2,87 | -0,21% | 154.843,00 |