2,738€
-0,58%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 2,65 | 2,67 | 2,63 | 2,64 | -0,55% | 853,00 |
| 14.11.2024 | 2,62 | 2,67 | 2,60 | 2,66 | 0,97% | 98,00 |
| 13.11.2024 | 2,58 | 2,64 | 2,58 | 2,63 | 1,35% | 6.474,00 |
| 12.11.2024 | 2,62 | 2,65 | 2,58 | 2,60 | -1,83% | 4.868,00 |
| 11.11.2024 | 2,65 | 2,67 | 2,63 | 2,65 | -0,23% | 5.831,00 |
| 08.11.2024 | 2,67 | 2,67 | 2,63 | 2,65 | -0,82% | 2.392,00 |
| 07.11.2024 | 2,66 | 2,68 | 2,64 | 2,67 | 0,64% | 1.054,00 |
| 06.11.2024 | 2,73 | 2,73 | 2,64 | 2,66 | -2,53% | 6.800,00 |
| 05.11.2024 | 2,75 | 2,77 | 2,71 | 2,73 | -0,62% | 6.690,00 |
| 04.11.2024 | 2,78 | 2,78 | 2,74 | 2,74 | -0,94% | 4.564,00 |
| 01.11.2024 | 2,67 | 2,78 | 2,67 | 2,77 | 3,57% | 826,00 |
| 31.10.2024 | 2,67 | 2,68 | 2,64 | 2,67 | -0,47% | 2.839,00 |
| 30.10.2024 | 2,77 | 2,78 | 2,68 | 2,69 | -4,70% | 5.064,00 |
| 29.10.2024 | 2,81 | 2,83 | 2,80 | 2,82 | 0,39% | 8.664,00 |
| 28.10.2024 | 2,81 | 2,83 | 2,79 | 2,81 | 0,23% | 11.631,00 |
| 25.10.2024 | 2,79 | 2,84 | 2,78 | 2,80 | 0,29% | 6.262,00 |
| 24.10.2024 | 2,77 | 2,86 | 2,74 | 2,79 | 1,05% | 7.393,00 |
| 23.10.2024 | 2,76 | 2,76 | 2,72 | 2,76 | 0,20% | 3.101,00 |
| 22.10.2024 | 2,80 | 2,80 | 2,75 | 2,76 | -1,41% | 11.828,00 |
| 21.10.2024 | 2,81 | 2,81 | 2,79 | 2,80 | -0,46% | 1.589,00 |
| 18.10.2024 | 2,80 | 2,86 | 2,79 | 2,81 | -0,44% | 6.635,00 |
| 17.10.2024 | 2,85 | 2,86 | 2,81 | 2,82 | -0,96% | 584,00 |
| 16.10.2024 | 2,85 | 2,87 | 2,82 | 2,85 | -0,04% | 221,00 |
| 15.10.2024 | 2,84 | 2,90 | 2,84 | 2,85 | 0,18% | 2.850,00 |
| 14.10.2024 | 2,81 | 2,85 | 2,81 | 2,85 | 0,39% | 2.987,00 |
| 11.10.2024 | 2,88 | 2,88 | 2,83 | 2,84 | -1,51% | 4.723,00 |
| 10.10.2024 | 2,88 | 2,90 | 2,86 | 2,88 | -0,16% | 86,00 |
| 09.10.2024 | 2,88 | 2,90 | 2,87 | 2,88 | -0,14% | 1.347,00 |
| 08.10.2024 | 2,83 | 2,89 | 2,79 | 2,89 | 1,46% | 63.099,00 |
| 07.10.2024 | 2,86 | 2,87 | 2,84 | 2,85 | 1,34% | 6.144,00 |
| 04.10.2024 | 2,86 | 2,89 | 2,79 | 2,81 | -1,58% | 11.066,00 |
| 03.10.2024 | 2,88 | 2,88 | 2,84 | 2,85 | -1,54% | 11.878,00 |
| 02.10.2024 | 2,89 | 2,93 | 2,87 | 2,90 | 0,28% | 3.402,00 |
| 01.10.2024 | 2,91 | 2,92 | 2,86 | 2,89 | -0,72% | 3.152,00 |
| 30.09.2024 | 2,89 | 2,94 | 2,88 | 2,91 | 1,04% | 6.439,00 |
| 27.09.2024 | 3,01 | 3,02 | 2,88 | 2,88 | -4,63% | 32.267,00 |
| 26.09.2024 | 3,05 | 3,07 | 2,97 | 3,02 | 0,23% | 6.495,00 |
| 25.09.2024 | 2,98 | 3,03 | 2,97 | 3,01 | 0,67% | 3.281,00 |
| 24.09.2024 | 3,00 | 3,03 | 2,96 | 2,99 | 0,20% | 2.060,00 |
| 23.09.2024 | 2,98 | 3,01 | 2,97 | 2,99 | 0,44% | 4.110,00 |
| 20.09.2024 | 2,93 | 2,98 | 2,93 | 2,98 | 1,02% | 6.101,00 |
| 19.09.2024 | 2,99 | 3,00 | 2,93 | 2,95 | -0,76% | 5.940,00 |
| 18.09.2024 | 2,99 | 3,00 | 2,95 | 2,97 | -0,75% | 2.874,00 |
| 17.09.2024 | 2,97 | 3,00 | 2,95 | 2,99 | 0,66% | 11.302,00 |
| 16.09.2024 | 2,92 | 2,97 | 2,90 | 2,97 | 1,76% | 4.579,00 |
| 13.09.2024 | 2,91 | 2,93 | 2,90 | 2,92 | 0,31% | 4.777,00 |
| 12.09.2024 | 2,97 | 2,98 | 2,89 | 2,91 | -1,92% | 2.473,00 |
| 11.09.2024 | 2,93 | 2,97 | 2,89 | 2,97 | 0,78% | 9.246,00 |
| 10.09.2024 | 2,94 | 2,96 | 2,92 | 2,94 | -0,24% | 8.961,00 |
| 09.09.2024 | 2,94 | 2,96 | 2,91 | 2,95 | 1,08% | 756,00 |
| 06.09.2024 | 2,90 | 2,95 | 2,90 | 2,92 | 0,46% | 2.420,00 |
| 05.09.2024 | 2,87 | 2,93 | 2,84 | 2,91 | 1,04% | 11.129,00 |
| 04.09.2024 | 2,83 | 2,89 | 2,78 | 2,88 | 1,07% | 44.941,00 |
| 03.09.2024 | 2,85 | 2,88 | 2,83 | 2,85 | -0,45% | 26.120,00 |
| 02.09.2024 | 2,81 | 2,86 | 2,81 | 2,86 | 1,71% | 19.701,00 |
| 30.08.2024 | 2,76 | 2,81 | 2,76 | 2,81 | 2,00% | 7.020,00 |
| 29.08.2024 | 2,78 | 2,79 | 2,75 | 2,76 | -0,86% | 24.282,00 |
| 28.08.2024 | 2,78 | 2,79 | 2,76 | 2,78 | 0,22% | 6.395,00 |
| 27.08.2024 | 2,76 | 2,78 | 2,74 | 2,77 | 0,98% | 3.224,00 |
| 26.08.2024 | 2,74 | 2,75 | 2,73 | 2,75 | -0,07% | 1.284,00 |
| 23.08.2024 | 2,72 | 2,75 | 2,72 | 2,75 | 1,29% | 5.394,00 |
| 22.08.2024 | 2,71 | 2,73 | 2,71 | 2,71 | -0,15% | 2.129,00 |
| 21.08.2024 | 2,72 | 2,73 | 2,70 | 2,72 | -0,04% | 5.243,00 |
| 20.08.2024 | 2,76 | 2,77 | 2,70 | 2,72 | -1,56% | 1.870,00 |
| 19.08.2024 | 2,73 | 2,76 | 2,71 | 2,76 | 1,81% | 19.684,00 |
| 16.08.2024 | 2,70 | 2,72 | 2,69 | 2,71 | 0,56% | 11.543,00 |
| 15.08.2024 | 2,73 | 2,74 | 2,69 | 2,70 | -1,06% | 11.878,00 |
| 14.08.2024 | 2,69 | 2,73 | 2,68 | 2,73 | 1,53% | 5.061,00 |
| 13.08.2024 | 2,70 | 2,71 | 2,68 | 2,69 | 0,00% | 2.098,00 |
| 12.08.2024 | 2,70 | 2,70 | 2,66 | 2,69 | -0,41% | 22.310,00 |
| 09.08.2024 | 2,69 | 2,71 | 2,68 | 2,70 | -0,04% | 10.142,00 |
| 08.08.2024 | 2,67 | 2,71 | 2,67 | 2,70 | 1,37% | 4.127,00 |
| 07.08.2024 | 2,67 | 2,70 | 2,66 | 2,66 | 0,43% | 3.353,00 |
| 06.08.2024 | 2,66 | 2,68 | 2,60 | 2,65 | 0,66% | 11.597,00 |
| 05.08.2024 | 2,76 | 2,77 | 2,62 | 2,63 | -4,10% | 37.225,00 |
| 02.08.2024 | 2,65 | 2,75 | 2,64 | 2,74 | 2,91% | 16.006,00 |
| 01.08.2024 | 2,69 | 2,70 | 2,65 | 2,67 | -0,73% | 4.595,00 |
| 31.07.2024 | 2,75 | 2,76 | 2,68 | 2,69 | -3,00% | 1.115,00 |
| 30.07.2024 | 2,74 | 2,78 | 2,73 | 2,77 | 1,28% | 4.315,00 |
| 29.07.2024 | 2,74 | 2,76 | 2,73 | 2,73 | 0,11% | 2.507,00 |
| 26.07.2024 | 2,73 | 2,74 | 2,70 | 2,73 | 0,29% | 8.899,00 |
| 25.07.2024 | 2,64 | 2,74 | 2,62 | 2,72 | 3,18% | 13.640,00 |
| 24.07.2024 | 2,66 | 2,67 | 2,64 | 2,64 | -0,73% | 2.021,00 |
| 23.07.2024 | 2,68 | 2,68 | 2,64 | 2,66 | -0,56% | 30.689,00 |
| 22.07.2024 | 2,64 | 2,68 | 2,63 | 2,67 | 1,73% | 3.428,00 |
| 19.07.2024 | 2,64 | 2,66 | 2,60 | 2,63 | -0,11% | 13.685,00 |
| 18.07.2024 | 2,48 | 2,66 | 2,48 | 2,63 | 6,24% | 19.161,00 |
| 17.07.2024 | 2,46 | 2,49 | 2,44 | 2,48 | 0,12% | 4.254,00 |
| 16.07.2024 | 2,46 | 2,48 | 2,45 | 2,47 | 0,59% | 3.115,00 |
| 15.07.2024 | 2,48 | 2,48 | 2,45 | 2,46 | 0,16% | 2.999,00 |
| 12.07.2024 | 2,49 | 2,50 | 2,45 | 2,46 | -1,25% | 647,00 |
| 11.07.2024 | 2,47 | 2,49 | 2,45 | 2,49 | 0,59% | 6.909,00 |
| 10.07.2024 | 2,46 | 2,49 | 2,36 | 2,47 | 0,22% | 7.669,00 |