2,658€
0,49%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 2,88 | 2,90 | 2,87 | 2,88 | 0,03% | 210.966,00 |
| 08.10.2024 | 2,86 | 2,88 | 2,85 | 2,88 | 0,70% | 179.911,00 |
| 07.10.2024 | 2,86 | 2,87 | 2,84 | 2,86 | 0,07% | 139.711,00 |
| 04.10.2024 | 2,86 | 2,89 | 2,84 | 2,85 | 0,18% | 229.269,00 |
| 03.10.2024 | 2,86 | 2,87 | 2,84 | 2,85 | -1,52% | 429.959,00 |
| 02.10.2024 | 2,89 | 2,92 | 2,87 | 2,89 | 0,38% | 903.024,00 |
| 01.10.2024 | 2,91 | 2,91 | 2,87 | 2,88 | -0,76% | 317.374,00 |
| 30.09.2024 | 2,90 | 2,94 | 2,90 | 2,90 | 0,38% | 525.750,00 |
| 27.09.2024 | 2,98 | 2,98 | 2,89 | 2,89 | -3,21% | 1.083.750,00 |
| 26.09.2024 | 3,02 | 3,03 | 2,98 | 2,99 | -0,83% | 709.347,00 |
| 25.09.2024 | 2,99 | 3,03 | 2,98 | 3,01 | 0,67% | 495.739,00 |
| 24.09.2024 | 2,98 | 3,00 | 2,96 | 2,99 | 0,40% | 451.664,00 |
| 23.09.2024 | 2,97 | 3,01 | 2,97 | 2,98 | 0,61% | 391.912,00 |
| 20.09.2024 | 2,94 | 2,97 | 2,94 | 2,96 | 0,75% | 533.658,00 |
| 19.09.2024 | 2,96 | 2,98 | 2,93 | 2,94 | -0,57% | 456.837,00 |
| 18.09.2024 | 2,96 | 2,99 | 2,96 | 2,96 | 0,00% | 382.528,00 |
| 17.09.2024 | 2,96 | 3,00 | 2,95 | 2,96 | 1,27% | 728.628,00 |
| 16.09.2024 | 2,90 | 2,93 | 2,90 | 2,92 | 0,34% | 345.497,00 |
| 13.09.2024 | 2,90 | 2,93 | 2,90 | 2,91 | 0,52% | 787.624,00 |
| 12.09.2024 | 2,93 | 2,93 | 2,89 | 2,90 | -1,03% | 472.569,00 |
| 11.09.2024 | 2,93 | 2,94 | 2,89 | 2,93 | -0,24% | 406.104,00 |
| 10.09.2024 | 2,95 | 2,96 | 2,93 | 2,93 | -0,58% | 339.495,00 |
| 09.09.2024 | 2,91 | 2,95 | 2,91 | 2,95 | 1,37% | 1.015.511,00 |
| 06.09.2024 | 2,92 | 2,95 | 2,91 | 2,91 | -0,41% | 1.218.498,00 |
| 05.09.2024 | 2,87 | 2,92 | 2,84 | 2,92 | 1,81% | 686.904,00 |
| 04.09.2024 | 2,83 | 2,87 | 2,78 | 2,87 | 0,21% | 929.653,00 |
| 03.09.2024 | 2,85 | 2,88 | 2,84 | 2,86 | 0,60% | 592.171,00 |
| 02.09.2024 | 2,81 | 2,85 | 2,81 | 2,85 | 1,64% | 508.302,00 |
| 30.08.2024 | 2,78 | 2,81 | 2,78 | 2,80 | 1,27% | 397.837,00 |
| 29.08.2024 | 2,78 | 2,79 | 2,77 | 2,77 | -0,43% | 269.066,00 |
| 28.08.2024 | 2,76 | 2,78 | 2,76 | 2,78 | 0,62% | 275.251,00 |
| 27.08.2024 | 2,74 | 2,77 | 2,74 | 2,76 | 0,62% | 192.836,00 |
| 26.08.2024 | 2,74 | 2,75 | 2,73 | 2,74 | 0,29% | 338.866,00 |
| 23.08.2024 | 2,73 | 2,74 | 2,72 | 2,74 | 0,55% | 307.198,00 |
| 22.08.2024 | 2,71 | 2,73 | 2,71 | 2,72 | 0,37% | 153.650,00 |
| 21.08.2024 | 2,72 | 2,73 | 2,70 | 2,71 | -0,18% | 321.903,00 |
| 20.08.2024 | 2,73 | 2,73 | 2,70 | 2,72 | -0,40% | 321.412,00 |
| 19.08.2024 | 2,71 | 2,74 | 2,71 | 2,73 | 0,78% | 341.302,00 |
| 16.08.2024 | 2,69 | 2,71 | 2,69 | 2,71 | 0,59% | 280.775,00 |
| 15.08.2024 | 2,72 | 2,73 | 2,69 | 2,69 | -1,07% | 321.160,00 |
| 14.08.2024 | 2,70 | 2,72 | 2,69 | 2,72 | 0,63% | 414.387,00 |
| 13.08.2024 | 2,68 | 2,70 | 2,68 | 2,70 | 0,97% | 203.162,00 |
| 12.08.2024 | 2,70 | 2,70 | 2,66 | 2,68 | -0,26% | 320.939,00 |
| 09.08.2024 | 2,69 | 2,71 | 2,68 | 2,68 | -0,15% | 383.451,00 |
| 08.08.2024 | 2,70 | 2,70 | 2,67 | 2,69 | -0,26% | 260.883,00 |
| 07.08.2024 | 2,66 | 2,70 | 2,66 | 2,69 | 2,20% | 297.606,00 |
| 06.08.2024 | 2,64 | 2,67 | 2,61 | 2,64 | 0,42% | 435.975,00 |
| 05.08.2024 | 2,63 | 2,67 | 2,60 | 2,63 | -3,42% | 1.150.703,00 |
| 02.08.2024 | 2,68 | 2,73 | 2,67 | 2,72 | 1,12% | 792.643,00 |
| 01.08.2024 | 2,69 | 2,70 | 2,67 | 2,69 | 0,15% | 350.289,00 |
| 31.07.2024 | 2,71 | 2,73 | 2,68 | 2,68 | -2,82% | 2.310.374,00 |
| 30.07.2024 | 2,74 | 2,77 | 2,74 | 2,76 | 0,77% | 671.385,00 |
| 29.07.2024 | 2,73 | 2,75 | 2,73 | 2,74 | 0,59% | 748.023,00 |
| 26.07.2024 | 2,71 | 2,73 | 2,70 | 2,73 | 0,33% | 587.884,00 |
| 25.07.2024 | 2,66 | 2,72 | 2,65 | 2,72 | 1,84% | 725.429,00 |
| 24.07.2024 | 2,66 | 2,67 | 2,64 | 2,67 | 0,26% | 239.113,00 |
| 23.07.2024 | 2,66 | 2,66 | 2,64 | 2,66 | 0,00% | 294.412,00 |
| 22.07.2024 | 2,63 | 2,68 | 2,63 | 2,66 | 1,26% | 603.932,00 |
| 19.07.2024 | 2,63 | 2,65 | 2,60 | 2,63 | -0,91% | 459.959,00 |
| 18.07.2024 | 2,55 | 2,66 | 2,55 | 2,65 | 6,94% | 1.591.209,00 |
| 17.07.2024 | 2,46 | 2,48 | 2,44 | 2,48 | 0,65% | 360.064,00 |
| 16.07.2024 | 2,46 | 2,47 | 2,45 | 2,46 | -0,12% | 224.913,00 |
| 15.07.2024 | 2,46 | 2,47 | 2,45 | 2,47 | 0,08% | 189.540,00 |
| 12.07.2024 | 2,48 | 2,49 | 2,45 | 2,46 | -0,52% | 253.869,00 |
| 11.07.2024 | 2,47 | 2,48 | 2,45 | 2,48 | 0,65% | 248.160,00 |
| 10.07.2024 | 2,46 | 2,48 | 2,41 | 2,46 | -0,08% | 466.616,00 |
| 09.07.2024 | 2,50 | 2,51 | 2,46 | 2,46 | -1,40% | 348.265,00 |
| 08.07.2024 | 2,53 | 2,54 | 2,50 | 2,50 | -1,19% | 398.441,00 |
| 05.07.2024 | 2,53 | 2,54 | 2,52 | 2,53 | 0,12% | 215.694,00 |
| 04.07.2024 | 2,53 | 2,54 | 2,52 | 2,53 | -0,08% | 234.681,00 |
| 03.07.2024 | 2,51 | 2,54 | 2,51 | 2,53 | 0,84% | 302.187,00 |
| 02.07.2024 | 2,53 | 2,53 | 2,50 | 2,51 | -0,91% | 323.024,00 |