3,146€
0,96%
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,14 | 3,16 | 3,03 | 3,15 | 1,00% | 12.951,00 |
| 10.04.2025 | 3,19 | 3,23 | 3,03 | 3,12 | -4,51% | 1.933,00 |
| 09.04.2025 | 3,05 | 3,29 | 2,94 | 3,26 | 6,58% | 14.406,00 |
| 08.04.2025 | 3,17 | 3,17 | 3,02 | 3,06 | -1,21% | 12.216,00 |
| 07.04.2025 | 3,12 | 3,16 | 3,00 | 3,10 | -3,22% | 21.557,00 |
| 04.04.2025 | 3,35 | 3,42 | 3,20 | 3,20 | -4,48% | 19.934,00 |
| 03.04.2025 | 3,29 | 3,43 | 3,29 | 3,35 | -0,22% | 28.730,00 |
| 02.04.2025 | 3,36 | 3,38 | 3,33 | 3,36 | -0,24% | 6.690,00 |
| 01.04.2025 | 3,36 | 3,39 | 3,35 | 3,37 | 0,03% | 21.513,00 |
| 31.03.2025 | 3,35 | 3,37 | 3,31 | 3,37 | 1,14% | 29.943,00 |
| 28.03.2025 | 3,29 | 3,34 | 3,29 | 3,33 | 0,92% | 7.299,00 |
| 27.03.2025 | 3,27 | 3,31 | 3,26 | 3,30 | 0,50% | 1.106,00 |
| 26.03.2025 | 3,30 | 3,31 | 3,26 | 3,28 | -0,58% | 7.336,00 |
| 25.03.2025 | 3,23 | 3,30 | 3,23 | 3,30 | 1,90% | 19.808,00 |
| 24.03.2025 | 3,28 | 3,29 | 3,23 | 3,24 | -0,67% | 4.255,00 |
| 21.03.2025 | 3,20 | 3,28 | 3,19 | 3,26 | 1,65% | 214,00 |
| 20.03.2025 | 3,22 | 3,24 | 3,18 | 3,21 | -0,62% | 1.062,00 |
| 19.03.2025 | 3,25 | 3,27 | 3,21 | 3,23 | -0,80% | 627,00 |
| 18.03.2025 | 3,24 | 3,28 | 3,22 | 3,25 | 0,37% | 115.930,00 |
| 17.03.2025 | 3,09 | 3,26 | 3,07 | 3,24 | -1,07% | 33.088,00 |
| 14.03.2025 | 3,25 | 3,29 | 3,23 | 3,28 | 1,58% | 5.574,00 |
| 13.03.2025 | 3,24 | 3,28 | 3,22 | 3,23 | -0,72% | 1.809,00 |
| 12.03.2025 | 3,27 | 3,29 | 3,22 | 3,25 | -0,51% | 811,00 |
| 11.03.2025 | 3,24 | 3,30 | 3,22 | 3,27 | 1,37% | 44.479,00 |
| 10.03.2025 | 3,21 | 3,23 | 3,18 | 3,22 | -0,03% | 13.327,00 |
| 07.03.2025 | 3,10 | 3,23 | 3,10 | 3,22 | 3,53% | 9.507,00 |
| 06.03.2025 | 3,17 | 3,19 | 3,11 | 3,11 | -1,43% | 9.984,00 |
| 05.03.2025 | 3,19 | 3,20 | 3,13 | 3,16 | -0,47% | 6.801,00 |
| 04.03.2025 | 3,15 | 3,20 | 3,13 | 3,17 | 0,89% | 8.897,00 |
| 03.03.2025 | 3,15 | 3,18 | 3,10 | 3,14 | 0,45% | 4.481,00 |
| 28.02.2025 | 3,11 | 3,17 | 3,10 | 3,13 | -0,10% | 8.436,00 |
| 27.02.2025 | 3,09 | 3,16 | 3,08 | 3,13 | 1,69% | 7.569,00 |
| 26.02.2025 | 3,13 | 3,13 | 3,07 | 3,08 | -0,88% | 6.421,00 |
| 25.02.2025 | 3,13 | 3,17 | 3,11 | 3,11 | 0,47% | 12.769,00 |
| 24.02.2025 | 3,08 | 3,12 | 3,07 | 3,09 | 1,63% | 2.590,00 |
| 21.02.2025 | 3,04 | 3,07 | 3,03 | 3,05 | 0,15% | 594,00 |
| 20.02.2025 | 3,03 | 3,05 | 3,02 | 3,04 | 0,63% | 6.364,00 |
| 19.02.2025 | 3,02 | 3,05 | 3,00 | 3,02 | 0,03% | 2.252,00 |
| 18.02.2025 | 3,02 | 3,03 | 3,00 | 3,02 | -0,13% | 17.198,00 |
| 17.02.2025 | 3,01 | 3,03 | 3,01 | 3,02 | 0,48% | 1.877,00 |
| 14.02.2025 | 3,02 | 3,03 | 2,99 | 3,01 | -0,07% | 3.958,00 |
| 13.02.2025 | 3,04 | 3,05 | 3,00 | 3,01 | -0,73% | 6.384,00 |
| 12.02.2025 | 3,01 | 3,04 | 3,00 | 3,03 | 0,70% | 206,00 |
| 11.02.2025 | 3,00 | 3,02 | 2,99 | 3,01 | 0,47% | 2.862,00 |
| 10.02.2025 | 2,97 | 3,02 | 2,97 | 3,00 | 1,25% | 4.027,00 |
| 07.02.2025 | 2,96 | 2,98 | 2,95 | 2,96 | 0,30% | 7.806,00 |
| 06.02.2025 | 2,93 | 2,98 | 2,91 | 2,95 | -0,61% | 5.389,00 |
| 05.02.2025 | 2,86 | 2,98 | 2,86 | 2,97 | 3,34% | 25.741,00 |
| 04.02.2025 | 2,85 | 2,88 | 2,83 | 2,88 | 1,02% | 4.438,00 |
| 03.02.2025 | 2,78 | 2,86 | 2,76 | 2,85 | 0,65% | 6.076,00 |
| 31.01.2025 | 2,76 | 2,86 | 2,75 | 2,83 | 2,32% | 5.580,00 |
| 30.01.2025 | 2,85 | 2,85 | 2,69 | 2,76 | -2,78% | 11.070,00 |
| 29.01.2025 | 2,82 | 2,85 | 2,78 | 2,84 | 1,46% | 4.053,00 |
| 28.01.2025 | 2,77 | 2,82 | 2,76 | 2,80 | 0,54% | 4.823,00 |
| 27.01.2025 | 2,70 | 2,79 | 2,70 | 2,79 | 2,05% | 4.198,00 |
| 24.01.2025 | 2,79 | 2,83 | 2,72 | 2,73 | -2,71% | 7.535,00 |
| 23.01.2025 | 2,71 | 2,81 | 2,71 | 2,81 | 3,60% | 3.663,00 |
| 22.01.2025 | 2,76 | 2,76 | 2,71 | 2,71 | -1,79% | 904,00 |
| 21.01.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,04% | 11.157,00 |
| 20.01.2025 | 2,75 | 2,75 | 2,71 | 2,73 | -0,60% | 812,00 |
| 17.01.2025 | 2,71 | 2,76 | 2,69 | 2,75 | 2,27% | 3.223,00 |
| 16.01.2025 | 2,68 | 2,72 | 2,65 | 2,69 | 0,69% | 26.555,00 |
| 15.01.2025 | 2,63 | 2,68 | 2,62 | 2,67 | 1,56% | 10.535,00 |
| 14.01.2025 | 2,66 | 2,67 | 2,61 | 2,63 | -1,26% | 2.122,00 |
| 13.01.2025 | 2,63 | 2,67 | 2,61 | 2,66 | 0,80% | 3.366,00 |
| 10.01.2025 | 2,67 | 2,67 | 2,63 | 2,64 | -1,22% | 4.458,00 |
| 09.01.2025 | 2,65 | 2,68 | 2,64 | 2,67 | 0,49% | 4.802,00 |
| 08.01.2025 | 2,66 | 2,68 | 2,63 | 2,66 | 0,06% | 2.382,00 |
| 07.01.2025 | 2,77 | 2,78 | 2,65 | 2,66 | -3,98% | 3.400,00 |
| 06.01.2025 | 2,73 | 2,79 | 2,72 | 2,77 | 1,71% | 2.109,00 |
| 03.01.2025 | 2,72 | 2,74 | 2,71 | 2,72 | 0,17% | 854,00 |
| 02.01.2025 | 2,68 | 2,73 | 2,66 | 2,72 | 1,50% | 8.370,00 |
| 30.12.2024 | 2,68 | 2,69 | 2,67 | 2,68 | -0,30% | 144,00 |
| 27.12.2024 | 2,67 | 2,69 | 2,63 | 2,68 | 0,39% | 9.418,00 |
| 23.12.2024 | 2,62 | 2,67 | 2,61 | 2,67 | 2,02% | 3.799,00 |
| 20.12.2024 | 2,63 | 2,64 | 2,58 | 2,62 | -0,81% | 2.236,00 |
| 19.12.2024 | 2,60 | 2,66 | 2,60 | 2,64 | 1,36% | 1.242,00 |
| 18.12.2024 | 2,65 | 2,65 | 2,60 | 2,61 | -1,60% | 4.177,00 |
| 17.12.2024 | 2,65 | 2,67 | 2,64 | 2,65 | -0,30% | 4.422,00 |
| 16.12.2024 | 2,66 | 2,67 | 2,63 | 2,66 | -0,04% | 8.965,00 |
| 13.12.2024 | 2,64 | 2,67 | 2,64 | 2,66 | 0,49% | 122,00 |
| 12.12.2024 | 2,67 | 2,68 | 2,64 | 2,64 | -1,20% | 3.462,00 |
| 11.12.2024 | 2,68 | 2,71 | 2,67 | 2,68 | -0,34% | 6.377,00 |
| 10.12.2024 | 2,72 | 2,73 | 2,68 | 2,69 | -1,30% | 1.049,00 |
| 09.12.2024 | 2,75 | 2,77 | 2,72 | 2,72 | -1,18% | 4.742,00 |
| 06.12.2024 | 2,75 | 2,78 | 2,75 | 2,75 | -0,36% | 328,00 |
| 05.12.2024 | 2,75 | 2,77 | 2,74 | 2,76 | 0,66% | 206,00 |
| 04.12.2024 | 2,73 | 2,75 | 2,72 | 2,75 | 0,44% | 3.911,00 |
| 03.12.2024 | 2,75 | 2,76 | 2,73 | 2,73 | -0,51% | 3.045,00 |
| 02.12.2024 | 2,75 | 2,78 | 2,73 | 2,75 | -0,74% | 12.045,00 |
| 29.11.2024 | 2,79 | 2,80 | 2,76 | 2,77 | -1,32% | 4.461,00 |
| 28.11.2024 | 2,78 | 2,81 | 2,76 | 2,81 | 1,14% | 4.700,00 |
| 27.11.2024 | 2,73 | 2,78 | 2,73 | 2,77 | 1,37% | 421,00 |
| 26.11.2024 | 2,74 | 2,76 | 2,73 | 2,74 | -0,64% | 7.889,00 |
| 25.11.2024 | 2,77 | 2,78 | 2,73 | 2,75 | -0,15% | 3.796,00 |
| 22.11.2024 | 2,70 | 2,76 | 2,70 | 2,76 | 1,96% | 892,00 |
| 21.11.2024 | 2,72 | 2,72 | 2,68 | 2,70 | -0,55% | - |
| 20.11.2024 | 2,72 | 2,73 | 2,70 | 2,72 | 0,48% | 11.224,00 |
| 19.11.2024 | 2,67 | 2,75 | 2,66 | 2,71 | 1,82% | 11.460,00 |
| 18.11.2024 | 2,65 | 2,67 | 2,63 | 2,66 | 0,57% | 10.282,00 |