8,548€
0,33%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 8,53 | 8,65 | 8,40 | 8,54 | 0,21% | - |
| 30.07.2026 | 8,55 | 8,67 | 8,45 | 8,52 | -0,81% | 530,00 |
| 29.07.2026 | 8,75 | 8,80 | 8,58 | 8,59 | -1,96% | 170,00 |
| 28.07.2026 | 8,52 | 8,77 | 8,45 | 8,76 | 2,49% | - |
| 27.07.2026 | 8,27 | 8,55 | 8,27 | 8,55 | 3,36% | - |
| 24.07.2026 | 8,25 | 8,33 | 8,18 | 8,27 | 0,77% | 210,00 |
| 23.07.2026 | 8,34 | 8,51 | 8,20 | 8,21 | -1,99% | - |
| 22.07.2026 | 8,37 | 8,41 | 8,28 | 8,38 | -0,05% | 1.100,00 |
| 21.07.2026 | 8,43 | 8,54 | 8,31 | 8,38 | -0,90% | 9.200,00 |
| 20.07.2026 | 8,63 | 8,68 | 8,44 | 8,46 | -1,96% | - |
| 17.07.2026 | 8,56 | 8,74 | 8,51 | 8,62 | -0,87% | 1.578,00 |
| 16.07.2026 | 8,80 | 8,94 | 8,66 | 8,70 | -0,70% | 345,00 |
| 15.07.2026 | 9,01 | 9,08 | 8,73 | 8,76 | -2,44% | 2.100,00 |
| 14.07.2026 | 10,27 | 10,27 | 8,86 | 8,98 | -13,53% | 2.315,00 |
| 13.07.2026 | 10,00 | 10,41 | 9,77 | 10,39 | 3,80% | 4.529,00 |
| 10.07.2026 | 10,20 | 10,22 | 9,91 | 10,00 | -2,16% | 300,00 |
| 09.07.2026 | 9,74 | 10,27 | 9,66 | 10,23 | 5,37% | - |
| 08.07.2026 | 9,51 | 9,71 | 9,33 | 9,70 | 2,01% | - |
| 07.07.2026 | 9,52 | 9,71 | 9,48 | 9,51 | -0,78% | - |
| 06.07.2026 | 9,65 | 9,80 | 9,58 | 9,59 | -0,84% | - |
| 03.07.2026 | 9,50 | 9,70 | 9,50 | 9,67 | 2,31% | 1.430,00 |
| 02.07.2026 | 9,58 | 9,72 | 9,44 | 9,45 | -1,33% | - |
| 01.07.2026 | 9,77 | 9,80 | 9,51 | 9,58 | -2,30% | 5.300,00 |
| 30.06.2026 | 9,83 | 9,88 | 9,73 | 9,80 | 0,41% | 56,00 |
| 29.06.2026 | 9,68 | 9,77 | 9,55 | 9,76 | 1,64% | 227,00 |
| 26.06.2026 | 9,76 | 9,76 | 9,56 | 9,61 | -1,93% | - |
| 25.06.2026 | 9,85 | 10,03 | 9,69 | 9,79 | -0,43% | 25,00 |
| 24.06.2026 | 10,01 | 10,10 | 9,77 | 9,84 | -1,98% | - |
| 23.06.2026 | 10,18 | 10,20 | 9,88 | 10,04 | -1,57% | 1.949,00 |
| 22.06.2026 | 9,88 | 10,22 | 9,88 | 10,20 | 3,10% | 25,00 |
| 19.06.2026 | 9,98 | 10,00 | 9,66 | 9,89 | -1,25% | - |
| 18.06.2026 | 10,03 | 10,13 | 9,96 | 10,01 | -0,69% | 25,00 |
| 17.06.2026 | 10,18 | 10,25 | 10,06 | 10,08 | -1,18% | 7,00 |
| 16.06.2026 | 10,57 | 10,66 | 10,05 | 10,20 | -3,45% | - |
| 15.06.2026 | 10,81 | 10,83 | 10,46 | 10,57 | -0,70% | - |
| 12.06.2026 | 10,58 | 10,71 | 10,42 | 10,64 | 3,63% | 67,00 |
| 11.06.2026 | 10,01 | 10,37 | 10,00 | 10,27 | 1,81% | - |
| 10.06.2026 | 10,14 | 10,32 | 10,08 | 10,09 | -1,25% | 6,00 |
| 09.06.2026 | 10,89 | 10,93 | 10,10 | 10,22 | -6,43% | 9.731,00 |
| 08.06.2026 | 10,93 | 11,02 | 10,84 | 10,92 | -0,64% | - |
| 05.06.2026 | 11,40 | 11,46 | 10,96 | 10,99 | -4,41% | 811,00 |
| 04.06.2026 | 11,36 | 11,60 | 11,20 | 11,50 | 0,68% | 2.265,00 |
| 03.06.2026 | 11,78 | 11,83 | 11,38 | 11,42 | -3,04% | 5.776,00 |
| 02.06.2026 | 11,40 | 11,80 | 11,37 | 11,78 | 3,33% | 1.550,00 |
| 01.06.2026 | 11,24 | 11,45 | 11,21 | 11,40 | 1,51% | 100,00 |
| 29.05.2026 | 10,96 | 11,26 | 10,90 | 11,23 | 2,39% | 350,00 |
| 28.05.2026 | 11,17 | 11,24 | 10,95 | 10,96 | -2,19% | 6,00 |
| 27.05.2026 | 11,75 | 11,76 | 11,18 | 11,21 | -4,19% | - |
| 26.05.2026 | 11,65 | 11,76 | 11,56 | 11,70 | 0,49% | 4.752,00 |
| 25.05.2026 | 11,73 | 11,74 | 11,56 | 11,64 | 0,45% | 14.105,00 |
| 22.05.2026 | 11,36 | 11,71 | 11,34 | 11,59 | 2,93% | 1.500,00 |
| 21.05.2026 | 11,20 | 11,27 | 11,02 | 11,26 | 1,28% | 120,00 |
| 20.05.2026 | 10,98 | 11,20 | 10,97 | 11,12 | 0,93% | 200,00 |
| 19.05.2026 | 11,04 | 11,04 | 10,80 | 11,01 | 0,25% | 100,00 |
| 18.05.2026 | 10,75 | 11,04 | 10,67 | 10,99 | 1,83% | - |
| 15.05.2026 | 10,74 | 11,03 | 10,54 | 10,79 | -0,42% | - |
| 14.05.2026 | 10,73 | 11,02 | 10,72 | 10,83 | 1,52% | 2.230,00 |
| 13.05.2026 | 10,49 | 10,79 | 10,41 | 10,67 | 2,25% | 7.204,00 |
| 12.05.2026 | 10,56 | 10,77 | 10,34 | 10,44 | -0,67% | 8.100,00 |
| 11.05.2026 | 10,10 | 10,60 | 10,07 | 10,51 | 3,80% | 9.557,00 |
| 08.05.2026 | 10,06 | 10,17 | 9,96 | 10,12 | 0,95% | 300,00 |
| 07.05.2026 | 10,27 | 10,31 | 10,02 | 10,03 | -1,91% | 155,00 |
| 06.05.2026 | 10,23 | 10,37 | 10,18 | 10,22 | -0,15% | - |
| 05.05.2026 | 9,96 | 10,39 | 9,95 | 10,24 | 2,75% | 374,00 |
| 04.05.2026 | 10,10 | 10,20 | 9,87 | 9,96 | -1,11% | 6.800,00 |
| 30.04.2026 | 9,79 | 10,08 | 9,71 | 10,07 | 2,85% | - |
| 29.04.2026 | 9,71 | 9,90 | 9,71 | 9,79 | 1,62% | 551,00 |
| 28.04.2026 | 9,55 | 9,67 | 9,44 | 9,64 | 1,05% | 199,00 |
| 27.04.2026 | 9,65 | 9,85 | 9,49 | 9,54 | -1,24% | - |
| 24.04.2026 | 9,67 | 9,74 | 9,58 | 9,66 | -0,12% | 9.514,00 |
| 23.04.2026 | 9,85 | 9,97 | 9,59 | 9,67 | -1,83% | 2.096,00 |
| 22.04.2026 | 9,87 | 10,11 | 9,83 | 9,85 | -0,36% | 2.701,00 |
| 21.04.2026 | 10,02 | 10,22 | 9,87 | 9,89 | -1,30% | - |
| 20.04.2026 | 9,72 | 10,15 | 9,59 | 10,02 | 3,56% | 125,00 |
| 17.04.2026 | 10,32 | 10,39 | 9,36 | 9,67 | -6,31% | 6.174,00 |
| 16.04.2026 | 10,14 | 10,34 | 10,01 | 10,32 | 2,25% | 565,00 |
| 15.04.2026 | 10,22 | 10,28 | 9,96 | 10,10 | -1,03% | 350,00 |
| 14.04.2026 | 10,22 | 10,30 | 10,11 | 10,20 | -0,83% | 1.334,00 |
| 13.04.2026 | 10,01 | 10,33 | 10,00 | 10,29 | 1,23% | 800,00 |
| 10.04.2026 | 10,22 | 10,34 | 9,97 | 10,16 | -0,90% | 274,00 |
| 09.04.2026 | 10,22 | 10,29 | 10,15 | 10,25 | -0,17% | 9.220,00 |
| 08.04.2026 | 10,15 | 10,32 | 10,07 | 10,27 | 3,54% | 435,00 |
| 07.04.2026 | 9,97 | 10,16 | 9,80 | 9,92 | -0,21% | 404,00 |
| 02.04.2026 | 9,76 | 9,95 | 9,62 | 9,94 | 0,45% | - |
| 01.04.2026 | 9,72 | 9,99 | 9,71 | 9,90 | 0,91% | 7.005,00 |
| 31.03.2026 | 9,61 | 9,85 | 9,59 | 9,81 | 1,28% | 9.526,00 |
| 30.03.2026 | 9,70 | 9,93 | 9,65 | 9,68 | 0,34% | - |
| 27.03.2026 | 9,97 | 10,03 | 9,61 | 9,65 | -3,03% | 200,00 |
| 26.03.2026 | 10,04 | 10,12 | 9,93 | 9,95 | -1,31% | 1,00 |
| 25.03.2026 | 9,93 | 10,12 | 9,80 | 10,08 | 1,76% | 18.576,00 |
| 24.03.2026 | 9,64 | 9,94 | 9,64 | 9,91 | 1,24% | - |
| 23.03.2026 | 9,68 | 9,90 | 9,36 | 9,79 | 1,35% | 217,00 |
| 20.03.2026 | 10,00 | 10,10 | 9,64 | 9,66 | -3,46% | 608,00 |
| 19.03.2026 | 10,00 | 10,09 | 9,86 | 10,00 | -0,32% | - |
| 18.03.2026 | 10,40 | 10,46 | 10,03 | 10,04 | -2,69% | 434,00 |
| 17.03.2026 | 10,40 | 10,52 | 10,28 | 10,31 | -1,08% | 1.045,00 |
| 16.03.2026 | 10,10 | 10,51 | 10,03 | 10,43 | 2,94% | 201,00 |
| 13.03.2026 | 9,96 | 10,48 | 9,95 | 10,13 | 1,12% | 1.513,00 |
| 12.03.2026 | 9,96 | 10,09 | 9,84 | 10,02 | 0,55% | 616,00 |
| 11.03.2026 | 9,76 | 10,01 | 9,70 | 9,96 | 1,07% | 6.936,00 |