9,495€
-1,30%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 9,49 | 9,54 | 9,47 | 9,52 | -1,09% | 84,00 |
| 07.07.2026 | 9,53 | 9,68 | 9,53 | 9,62 | -1,03% | 1.194,00 |
| 06.07.2026 | 9,64 | 9,79 | 9,64 | 9,72 | 0,00% | 2.203,00 |
| 03.07.2026 | 9,61 | 9,72 | 9,61 | 9,72 | 2,32% | 500,00 |
| 02.07.2026 | 9,56 | 9,70 | 9,42 | 9,50 | -1,45% | 67,00 |
| 01.07.2026 | 9,71 | 9,71 | 9,56 | 9,64 | -1,93% | 503,00 |
| 30.06.2026 | 9,87 | 9,87 | 9,83 | 9,83 | 0,20% | 387,00 |
| 29.06.2026 | 9,69 | 9,81 | 9,69 | 9,81 | 1,55% | 55,00 |
| 26.06.2026 | 9,63 | 9,69 | 9,63 | 9,66 | -0,51% | 1.049,00 |
| 25.06.2026 | 10,00 | 10,00 | 9,71 | 9,71 | -1,72% | 7.954,00 |
| 24.06.2026 | 10,04 | 10,04 | 9,86 | 9,88 | -2,37% | 433,00 |
| 23.06.2026 | 10,16 | 10,16 | 10,10 | 10,12 | -0,59% | 52,00 |
| 22.06.2026 | 9,75 | 10,18 | 9,75 | 10,18 | 3,56% | 504,00 |
| 19.06.2026 | 9,92 | 9,92 | 9,83 | 9,83 | -1,21% | 271,00 |
| 18.06.2026 | 10,12 | 10,12 | 9,95 | 9,95 | -3,21% | 278,00 |
| 17.06.2026 | 10,24 | 10,28 | 10,24 | 10,28 | 1,58% | 63,00 |
| 16.06.2026 | 10,62 | 10,66 | 10,12 | 10,12 | -4,35% | 1.326,00 |
| 15.06.2026 | 10,84 | 10,88 | 10,58 | 10,58 | -0,75% | 1.955,00 |
| 12.06.2026 | 10,58 | 10,66 | 10,58 | 10,66 | 2,70% | 292,00 |
| 11.06.2026 | 10,25 | 10,51 | 10,25 | 10,38 | -0,57% | - |
| 10.06.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -1,14% | 2,00 |
| 09.06.2026 | 11,04 | 11,04 | 10,26 | 10,56 | -5,21% | 761,00 |
| 08.06.2026 | 11,00 | 11,14 | 10,94 | 11,14 | 1,09% | 204,00 |
| 05.06.2026 | 11,44 | 11,44 | 11,02 | 11,02 | -2,82% | 470,00 |
| 04.06.2026 | 11,52 | 11,52 | 11,34 | 11,34 | -1,56% | 729,00 |
| 03.06.2026 | 11,74 | 11,80 | 11,50 | 11,52 | -1,71% | 915,00 |
| 02.06.2026 | 11,62 | 11,90 | 11,56 | 11,72 | 3,53% | 12.891,00 |
| 01.06.2026 | 11,24 | 11,38 | 11,24 | 11,32 | 2,35% | 475,00 |
| 29.05.2026 | 10,98 | 11,06 | 10,98 | 11,06 | -0,18% | 410,00 |
| 28.05.2026 | 11,14 | 11,14 | 11,04 | 11,08 | -4,15% | 78,00 |
| 27.05.2026 | 11,80 | 11,80 | 11,56 | 11,56 | -1,03% | 101,00 |
| 26.05.2026 | 11,66 | 11,68 | 11,66 | 11,68 | 0,17% | 125,00 |
| 25.05.2026 | 11,86 | 11,86 | 11,66 | 11,66 | 0,00% | 1.129,00 |
| 22.05.2026 | 11,56 | 11,66 | 11,56 | 11,66 | 1,57% | 1.108,00 |
| 21.05.2026 | 11,06 | 11,54 | 11,06 | 11,48 | 2,87% | 4.248,00 |
| 20.05.2026 | 11,16 | 11,18 | 11,16 | 11,16 | 0,00% | 4.500,00 |
| 19.05.2026 | 10,92 | 11,18 | 10,92 | 11,16 | 1,82% | 1.220,00 |
| 18.05.2026 | 10,68 | 10,96 | 10,68 | 10,96 | 1,29% | 52,00 |
| 15.05.2026 | 11,04 | 11,04 | 10,82 | 10,82 | 0,19% | 4.829,00 |
| 14.05.2026 | 10,86 | 10,98 | 10,74 | 10,80 | 0,00% | 2.650,00 |
| 13.05.2026 | 10,50 | 10,80 | 10,50 | 10,80 | 2,08% | 310,00 |
| 12.05.2026 | 10,50 | 10,58 | 10,48 | 10,58 | -0,19% | 281,00 |
| 11.05.2026 | 10,30 | 10,60 | 10,26 | 10,60 | 5,37% | 1.121,00 |
| 08.05.2026 | 10,04 | 10,10 | 10,04 | 10,06 | -0,98% | 61,00 |
| 07.05.2026 | 10,26 | 10,26 | 10,16 | 10,16 | 0,00% | 1.460,00 |
| 06.05.2026 | 10,24 | 10,38 | 10,16 | 10,16 | -0,97% | 356,00 |
| 05.05.2026 | 9,94 | 10,38 | 9,94 | 10,26 | 2,40% | 746,00 |
| 04.05.2026 | 10,46 | 10,46 | 9,95 | 10,02 | -3,09% | 17.282,00 |
| 30.04.2026 | 9,82 | 10,34 | 9,77 | 10,34 | 5,51% | 2.623,00 |
| 29.04.2026 | 9,84 | 9,84 | 9,80 | 9,80 | 1,66% | 903,00 |
| 28.04.2026 | 9,44 | 9,64 | 9,44 | 9,64 | 1,05% | 1.492,00 |
| 27.04.2026 | 9,70 | 9,84 | 9,54 | 9,54 | -1,55% | 5.644,00 |
| 24.04.2026 | 9,64 | 9,69 | 9,60 | 9,69 | -3,10% | 1.811,00 |
| 23.04.2026 | 9,99 | 10,00 | 9,99 | 10,00 | 0,00% | 16,00 |
| 22.04.2026 | 10,04 | 10,04 | 10,00 | 10,00 | -0,60% | 390,00 |
| 21.04.2026 | 10,04 | 10,16 | 10,02 | 10,06 | -0,79% | 7.430,00 |
| 20.04.2026 | 9,65 | 10,14 | 9,65 | 10,14 | 6,18% | 2.027,00 |
| 17.04.2026 | 9,50 | 9,96 | 9,50 | 9,55 | -6,92% | 1.123,00 |
| 16.04.2026 | 10,14 | 10,26 | 10,14 | 10,26 | 0,98% | 167,00 |
| 15.04.2026 | 10,24 | 10,24 | 10,16 | 10,16 | -0,39% | 661,00 |
| 14.04.2026 | 10,24 | 10,26 | 10,20 | 10,20 | -1,16% | 28,00 |
| 13.04.2026 | 9,93 | 10,32 | 9,93 | 10,32 | 2,18% | 1.557,00 |
| 10.04.2026 | 10,12 | 10,22 | 10,10 | 10,10 | -0,79% | 1.264,00 |
| 09.04.2026 | 10,18 | 10,26 | 10,18 | 10,18 | -0,39% | 971,00 |
| 08.04.2026 | 10,22 | 10,26 | 10,22 | 10,22 | 1,59% | 1.059,00 |
| 07.04.2026 | 10,08 | 10,10 | 10,02 | 10,06 | 0,60% | 456,00 |
| 02.04.2026 | 9,63 | 10,00 | 9,63 | 10,00 | 1,73% | 2.310,00 |
| 01.04.2026 | 9,70 | 9,86 | 9,70 | 9,83 | 1,44% | 29,00 |
| 31.03.2026 | 9,69 | 9,87 | 9,61 | 9,69 | 0,10% | 1.300,00 |
| 30.03.2026 | 9,66 | 9,72 | 9,58 | 9,68 | -0,72% | 1.066,00 |
| 27.03.2026 | 9,59 | 9,75 | 9,59 | 9,75 | -2,89% | 211,00 |
| 26.03.2026 | 10,00 | 10,06 | 9,91 | 10,04 | 0,40% | 1.003,00 |
| 25.03.2026 | 10,04 | 10,04 | 10,00 | 10,00 | 1,52% | 851,00 |
| 24.03.2026 | 9,75 | 9,85 | 9,67 | 9,85 | 1,76% | 1.055,00 |
| 23.03.2026 | 9,52 | 9,82 | 9,35 | 9,68 | -1,02% | 3.135,00 |
| 20.03.2026 | 9,92 | 10,08 | 9,78 | 9,78 | -1,61% | 83,00 |
| 19.03.2026 | 10,16 | 10,16 | 9,94 | 9,94 | -2,17% | 661,00 |
| 18.03.2026 | 10,34 | 10,34 | 10,16 | 10,16 | -1,74% | 1.421,00 |
| 17.03.2026 | 10,38 | 10,38 | 10,34 | 10,34 | -1,34% | 533,00 |
| 16.03.2026 | 10,02 | 10,48 | 10,02 | 10,48 | 3,97% | 576,00 |
| 13.03.2026 | 10,04 | 10,40 | 10,04 | 10,08 | 0,90% | 1.288,00 |
| 12.03.2026 | 10,00 | 10,00 | 9,99 | 9,99 | 2,25% | 1.616,00 |
| 11.03.2026 | 9,79 | 9,79 | 9,77 | 9,77 | -0,91% | 55,00 |
| 10.03.2026 | 9,75 | 10,00 | 9,75 | 9,86 | 4,01% | 4.720,00 |
| 09.03.2026 | 9,27 | 9,48 | 9,27 | 9,48 | -2,57% | 593,00 |
| 06.03.2026 | 9,73 | 9,73 | 9,73 | 9,73 | 0,31% | 248,00 |
| 05.03.2026 | 9,66 | 9,70 | 9,66 | 9,70 | -1,72% | 8.877,00 |
| 04.03.2026 | 9,67 | 9,87 | 9,66 | 9,87 | 2,17% | 4.406,00 |
| 03.03.2026 | 9,75 | 9,75 | 9,53 | 9,66 | -1,33% | 8.696,00 |
| 02.03.2026 | 9,56 | 9,81 | 9,20 | 9,79 | 1,24% | 6.030,00 |
| 27.02.2026 | 9,75 | 9,75 | 9,67 | 9,67 | 0,83% | 1.253,00 |
| 26.02.2026 | 9,59 | 9,64 | 9,51 | 9,59 | 1,37% | 3.464,00 |
| 25.02.2026 | 9,35 | 9,46 | 9,35 | 9,46 | 0,96% | 2.445,00 |
| 24.02.2026 | 9,49 | 9,49 | 9,29 | 9,37 | -0,85% | 5.395,00 |
| 23.02.2026 | 9,61 | 9,61 | 9,45 | 9,45 | -1,66% | 194,00 |
| 20.02.2026 | 9,58 | 9,63 | 9,56 | 9,61 | 0,95% | 3.985,00 |
| 19.02.2026 | 9,57 | 9,57 | 9,52 | 9,52 | -0,73% | 1.306,00 |
| 18.02.2026 | 9,51 | 9,59 | 9,49 | 9,59 | 2,24% | 3.000,00 |
| 17.02.2026 | 9,37 | 9,39 | 9,37 | 9,38 | 0,75% | 7.855,00 |
| 16.02.2026 | 9,35 | 9,41 | 9,31 | 9,31 | -0,85% | 5.052,00 |