7,812€
0,39%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 7,76 | 7,84 | 7,74 | 7,79 | 0,10% | 32.099,00 |
| 23.12.2024 | 7,71 | 7,79 | 7,69 | 7,78 | 0,41% | 20.155,00 |
| 20.12.2024 | 7,74 | 7,77 | 7,61 | 7,75 | -0,84% | 9.430,00 |
| 19.12.2024 | 7,71 | 7,82 | 7,71 | 7,82 | 1,24% | 7.701,00 |
| 18.12.2024 | 7,84 | 7,93 | 7,72 | 7,72 | -1,23% | 9.667,00 |
| 17.12.2024 | 7,80 | 7,84 | 7,76 | 7,82 | -0,56% | 14.455,00 |
| 16.12.2024 | 7,89 | 7,93 | 7,86 | 7,86 | -0,33% | 17.542,00 |
| 13.12.2024 | 7,89 | 7,94 | 7,87 | 7,89 | 1,05% | 5.339,00 |
| 12.12.2024 | 7,83 | 7,94 | 7,80 | 7,80 | -0,54% | 16.033,00 |
| 11.12.2024 | 7,84 | 7,93 | 7,82 | 7,85 | -0,36% | 6.157,00 |
| 10.12.2024 | 7,92 | 7,95 | 7,87 | 7,87 | -0,66% | 17.167,00 |
| 09.12.2024 | 7,80 | 8,00 | 7,80 | 7,93 | 1,49% | 12.197,00 |
| 06.12.2024 | 7,92 | 8,01 | 7,80 | 7,81 | -1,71% | 17.652,00 |
| 05.12.2024 | 7,88 | 7,97 | 7,88 | 7,95 | 1,12% | 11.179,00 |
| 04.12.2024 | 7,83 | 7,92 | 7,75 | 7,86 | 0,98% | 18.121,00 |
| 03.12.2024 | 7,83 | 7,86 | 7,78 | 7,78 | -0,59% | 9.852,00 |
| 02.12.2024 | 7,60 | 7,90 | 7,59 | 7,83 | 1,74% | 11.757,00 |
| 29.11.2024 | 7,73 | 7,75 | 7,68 | 7,69 | -0,75% | 8.121,00 |
| 28.11.2024 | 7,75 | 7,77 | 7,74 | 7,75 | 0,39% | 3.332,00 |
| 27.11.2024 | 7,79 | 7,82 | 7,69 | 7,72 | -0,67% | 6.613,00 |
| 26.11.2024 | 7,77 | 7,82 | 7,75 | 7,77 | 0,26% | 3.371,00 |
| 25.11.2024 | 7,80 | 7,83 | 7,68 | 7,75 | -0,18% | 18.322,00 |
| 22.11.2024 | 7,59 | 7,77 | 7,55 | 7,77 | 2,05% | 11.430,00 |
| 21.11.2024 | 7,55 | 7,63 | 7,50 | 7,61 | 1,36% | 8.900,00 |
| 20.11.2024 | 7,80 | 7,86 | 7,51 | 7,51 | -3,72% | 12.134,00 |
| 19.11.2024 | 7,62 | 7,86 | 7,49 | 7,80 | 2,63% | 25.549,00 |
| 18.11.2024 | 7,55 | 7,60 | 7,52 | 7,60 | 0,66% | 9.416,00 |
| 15.11.2024 | 7,56 | 7,56 | 7,51 | 7,55 | -0,55% | 10.228,00 |
| 14.11.2024 | 7,49 | 7,61 | 7,40 | 7,59 | 0,93% | 14.610,00 |
| 13.11.2024 | 7,50 | 7,62 | 7,50 | 7,52 | -0,48% | 14.832,00 |
| 12.11.2024 | 7,64 | 7,64 | 7,53 | 7,56 | -0,79% | 21.737,00 |
| 11.11.2024 | 7,74 | 7,74 | 7,62 | 7,62 | -0,10% | 37.579,00 |
| 08.11.2024 | 7,60 | 7,65 | 7,53 | 7,63 | -0,08% | 9.993,00 |
| 07.11.2024 | 7,74 | 7,74 | 7,58 | 7,63 | -0,31% | 15.627,00 |
| 06.11.2024 | 7,61 | 7,69 | 7,56 | 7,66 | 0,55% | 18.671,00 |
| 05.11.2024 | 7,67 | 7,67 | 7,55 | 7,61 | -0,55% | 12.375,00 |
| 04.11.2024 | 7,82 | 7,82 | 7,60 | 7,66 | -1,72% | 32.239,00 |
| 01.11.2024 | 7,69 | 7,86 | 7,69 | 7,79 | 1,43% | 6.998,00 |
| 31.10.2024 | 7,80 | 7,80 | 7,65 | 7,68 | -1,92% | 23.275,00 |
| 30.10.2024 | 7,97 | 7,97 | 7,83 | 7,83 | -1,16% | 20.669,00 |
| 29.10.2024 | 7,94 | 7,97 | 7,89 | 7,92 | -0,23% | 25.333,00 |
| 28.10.2024 | 7,89 | 7,95 | 7,84 | 7,94 | 1,66% | 69.447,00 |
| 25.10.2024 | 7,78 | 7,87 | 7,78 | 7,81 | 0,44% | 14.667,00 |
| 24.10.2024 | 7,81 | 7,88 | 7,78 | 7,78 | 0,21% | 25.173,00 |
| 23.10.2024 | 7,74 | 7,82 | 7,70 | 7,76 | -0,49% | 10.526,00 |
| 22.10.2024 | 7,81 | 7,83 | 7,70 | 7,80 | -0,51% | 13.160,00 |
| 21.10.2024 | 7,73 | 7,86 | 7,73 | 7,84 | 0,98% | 26.032,00 |
| 18.10.2024 | 7,62 | 7,80 | 7,60 | 7,76 | 2,13% | 30.966,00 |
| 17.10.2024 | 7,76 | 7,83 | 7,58 | 7,60 | -2,54% | 17.684,00 |
| 16.10.2024 | 7,71 | 7,83 | 7,60 | 7,80 | 1,04% | 64.908,00 |
| 15.10.2024 | 7,10 | 7,84 | 7,06 | 7,72 | 12,18% | 170.072,00 |
| 14.10.2024 | 6,83 | 6,90 | 6,82 | 6,88 | 0,85% | 19.432,00 |
| 11.10.2024 | 6,75 | 6,89 | 6,75 | 6,82 | 0,62% | 4.928,00 |
| 10.10.2024 | 6,83 | 6,91 | 6,78 | 6,78 | -0,94% | 14.953,00 |
| 09.10.2024 | 6,83 | 6,86 | 6,76 | 6,84 | 0,09% | 33.351,00 |
| 08.10.2024 | 6,69 | 6,84 | 6,63 | 6,84 | 1,39% | 41.633,00 |
| 07.10.2024 | 6,72 | 6,78 | 6,69 | 6,74 | 0,60% | 4.360,00 |
| 04.10.2024 | 6,65 | 6,73 | 6,65 | 6,70 | 0,42% | 2.978,00 |
| 03.10.2024 | 6,76 | 6,76 | 6,65 | 6,68 | -1,27% | 7.722,00 |
| 02.10.2024 | 6,66 | 6,77 | 6,58 | 6,76 | 1,35% | 23.655,00 |
| 01.10.2024 | 6,74 | 6,74 | 6,63 | 6,67 | -2,03% | 31.977,00 |
| 30.09.2024 | 6,89 | 6,92 | 6,75 | 6,81 | -1,19% | 12.026,00 |
| 27.09.2024 | 6,96 | 6,96 | 6,89 | 6,89 | -0,61% | 10.669,00 |
| 26.09.2024 | 6,98 | 7,00 | 6,93 | 6,93 | 0,14% | 21.198,00 |
| 25.09.2024 | 6,87 | 6,93 | 6,87 | 6,92 | 0,23% | 9.507,00 |
| 24.09.2024 | 6,84 | 6,92 | 6,76 | 6,91 | 1,17% | 62.840,00 |
| 23.09.2024 | 6,78 | 6,91 | 6,78 | 6,83 | 0,68% | 47.271,00 |
| 20.09.2024 | 6,74 | 6,82 | 6,74 | 6,78 | 1,41% | 57.220,00 |
| 19.09.2024 | 6,65 | 6,79 | 6,65 | 6,69 | 0,57% | 30.602,00 |
| 18.09.2024 | 6,59 | 6,65 | 6,59 | 6,65 | 1,19% | 17.576,00 |
| 17.09.2024 | 6,61 | 6,66 | 6,56 | 6,57 | -0,67% | 10.383,00 |
| 16.09.2024 | 6,74 | 6,74 | 6,62 | 6,62 | -1,90% | 18.398,00 |
| 13.09.2024 | 6,57 | 6,75 | 6,55 | 6,74 | 2,21% | 69.656,00 |
| 12.09.2024 | 6,56 | 6,64 | 6,56 | 6,60 | 1,17% | 13.285,00 |
| 11.09.2024 | 6,60 | 6,60 | 6,52 | 6,52 | -1,90% | 31.929,00 |
| 10.09.2024 | 6,59 | 6,65 | 6,58 | 6,65 | 0,70% | 5.861,00 |
| 09.09.2024 | 6,50 | 6,61 | 6,48 | 6,60 | 1,60% | 13.634,00 |
| 06.09.2024 | 6,62 | 6,63 | 6,46 | 6,50 | -2,49% | 12.486,00 |
| 05.09.2024 | 6,69 | 6,70 | 6,61 | 6,66 | 0,03% | 8.987,00 |
| 04.09.2024 | 6,61 | 6,67 | 6,53 | 6,66 | 0,21% | 43.407,00 |
| 03.09.2024 | 6,75 | 6,77 | 6,65 | 6,65 | -1,25% | 11.298,00 |
| 02.09.2024 | 6,72 | 6,75 | 6,68 | 6,73 | -0,27% | 11.470,00 |
| 30.08.2024 | 6,72 | 6,77 | 6,70 | 6,75 | 0,18% | 21.058,00 |
| 29.08.2024 | 6,67 | 6,77 | 6,62 | 6,74 | 1,41% | 29.657,00 |
| 28.08.2024 | 6,62 | 6,71 | 6,61 | 6,64 | 0,45% | 18.520,00 |
| 27.08.2024 | 6,69 | 6,69 | 6,61 | 6,61 | -0,75% | 298.299,00 |
| 26.08.2024 | 6,55 | 6,70 | 6,55 | 6,66 | 1,06% | 24.881,00 |
| 23.08.2024 | 6,54 | 6,62 | 6,54 | 6,59 | 1,29% | 17.999,00 |
| 22.08.2024 | 6,47 | 6,57 | 6,40 | 6,51 | 0,68% | 7.226,00 |
| 21.08.2024 | 6,48 | 6,49 | 6,44 | 6,47 | -0,37% | 3.138,00 |
| 20.08.2024 | 6,50 | 6,50 | 6,45 | 6,49 | -0,09% | 10.704,00 |
| 19.08.2024 | 6,33 | 6,50 | 6,33 | 6,50 | 1,25% | 32.969,00 |
| 16.08.2024 | 6,36 | 6,45 | 6,34 | 6,42 | 0,72% | 24.897,00 |
| 15.08.2024 | 6,22 | 6,38 | 6,22 | 6,37 | 2,35% | 27.255,00 |
| 14.08.2024 | 6,28 | 6,31 | 6,21 | 6,22 | -0,99% | 30.666,00 |
| 13.08.2024 | 6,17 | 6,31 | 6,13 | 6,29 | 2,08% | 22.021,00 |
| 12.08.2024 | 6,11 | 6,19 | 6,10 | 6,16 | 0,33% | 12.612,00 |
| 09.08.2024 | 6,12 | 6,18 | 6,12 | 6,14 | -0,39% | 7.236,00 |
| 08.08.2024 | 5,98 | 6,16 | 5,96 | 6,16 | 0,85% | 15.167,00 |
| 07.08.2024 | 6,03 | 6,14 | 6,00 | 6,11 | 2,00% | 27.262,00 |