8,538€
0,21%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 8,54 | 8,62 | 8,43 | 8,57 | 0,56% | 9.550,00 |
| 30.07.2026 | 8,60 | 8,66 | 8,48 | 8,52 | -0,91% | 3.225,00 |
| 29.07.2026 | 8,70 | 8,74 | 8,60 | 8,60 | -1,96% | 6.933,00 |
| 28.07.2026 | 8,53 | 8,77 | 8,48 | 8,77 | 3,27% | 9.870,00 |
| 27.07.2026 | 8,37 | 8,50 | 8,32 | 8,49 | 2,96% | 13.911,00 |
| 24.07.2026 | 8,20 | 8,33 | 8,20 | 8,25 | -0,36% | 6.542,00 |
| 23.07.2026 | 8,42 | 8,51 | 8,20 | 8,28 | -1,10% | 10.966,00 |
| 22.07.2026 | 8,37 | 8,41 | 8,29 | 8,37 | 0,26% | 3.376,00 |
| 21.07.2026 | 8,49 | 8,53 | 8,32 | 8,35 | -1,76% | 5.837,00 |
| 20.07.2026 | 8,65 | 8,68 | 8,50 | 8,50 | -1,98% | 4.875,00 |
| 17.07.2026 | 8,63 | 8,73 | 8,56 | 8,67 | -0,53% | 12.103,00 |
| 16.07.2026 | 8,78 | 8,93 | 8,67 | 8,72 | -0,73% | 12.905,00 |
| 15.07.2026 | 8,98 | 9,07 | 8,73 | 8,78 | -1,41% | 14.267,00 |
| 14.07.2026 | 9,90 | 10,10 | 8,90 | 8,91 | -13,93% | 46.807,00 |
| 13.07.2026 | 9,85 | 10,35 | 9,85 | 10,35 | 3,19% | 10.133,00 |
| 10.07.2026 | 10,18 | 10,23 | 9,99 | 10,03 | -2,05% | 7.528,00 |
| 09.07.2026 | 9,78 | 10,26 | 9,74 | 10,24 | 5,87% | 9.693,00 |
| 08.07.2026 | 9,46 | 9,67 | 9,33 | 9,67 | 1,58% | 7.871,00 |
| 07.07.2026 | 9,51 | 9,70 | 9,51 | 9,52 | -0,90% | 6.093,00 |
| 06.07.2026 | 9,62 | 9,78 | 9,61 | 9,61 | -0,17% | 14.985,00 |
| 03.07.2026 | 9,54 | 9,68 | 9,49 | 9,62 | 2,23% | 7.920,00 |
| 02.07.2026 | 9,60 | 9,70 | 9,41 | 9,41 | -1,24% | 3.634,00 |
| 01.07.2026 | 9,75 | 9,75 | 9,52 | 9,53 | -2,30% | 6.483,00 |
| 30.06.2026 | 9,76 | 9,86 | 9,75 | 9,76 | 0,27% | 2.222,00 |
| 29.06.2026 | 9,58 | 9,77 | 9,58 | 9,73 | 0,95% | 3.451,00 |
| 26.06.2026 | 9,70 | 9,70 | 9,57 | 9,64 | -1,55% | 6.045,00 |
| 25.06.2026 | 9,92 | 10,03 | 9,70 | 9,79 | -0,12% | 2.704,00 |
| 24.06.2026 | 10,05 | 10,05 | 9,80 | 9,80 | -2,76% | 7.798,00 |
| 23.06.2026 | 10,18 | 10,18 | 10,03 | 10,08 | -1,56% | 8.181,00 |
| 22.06.2026 | 9,88 | 10,24 | 9,88 | 10,24 | 3,69% | 3.198,00 |
| 19.06.2026 | 9,90 | 9,98 | 9,61 | 9,88 | -1,34% | 15.291,00 |
| 18.06.2026 | 10,01 | 10,11 | 9,96 | 10,01 | 0,10% | 6.456,00 |
| 17.06.2026 | 10,21 | 10,24 | 9,98 | 10,00 | -1,33% | 7.538,00 |
| 16.06.2026 | 10,48 | 10,64 | 10,05 | 10,14 | -3,80% | 20.647,00 |
| 15.06.2026 | 10,84 | 10,84 | 10,50 | 10,54 | -1,27% | 8.623,00 |
| 12.06.2026 | 10,57 | 10,69 | 10,42 | 10,67 | 1,47% | 3.228,00 |
| 11.06.2026 | 10,02 | 10,52 | 10,02 | 10,52 | 4,47% | 28.146,00 |
| 10.06.2026 | 10,24 | 10,32 | 9,98 | 10,07 | -1,80% | 17.683,00 |
| 09.06.2026 | 10,90 | 10,91 | 10,11 | 10,25 | -5,83% | 26.160,00 |
| 08.06.2026 | 10,72 | 11,01 | 10,72 | 10,89 | -0,09% | 12.268,00 |
| 05.06.2026 | 11,44 | 11,45 | 10,59 | 10,90 | -5,26% | 17.991,00 |
| 04.06.2026 | 11,37 | 11,55 | 11,22 | 11,50 | 0,44% | 8.857,00 |
| 03.06.2026 | 11,78 | 11,81 | 11,44 | 11,45 | -2,22% | 13.044,00 |
| 02.06.2026 | 11,40 | 11,81 | 11,40 | 11,71 | 2,95% | 23.694,00 |
| 01.06.2026 | 11,23 | 11,43 | 11,22 | 11,38 | 1,38% | 17.521,00 |
| 29.05.2026 | 10,98 | 11,23 | 10,92 | 11,22 | 2,47% | 16.374,00 |
| 28.05.2026 | 11,10 | 11,20 | 10,95 | 10,95 | -2,45% | 10.315,00 |
| 27.05.2026 | 11,76 | 11,76 | 11,20 | 11,23 | -3,81% | 18.292,00 |
| 26.05.2026 | 11,66 | 11,76 | 11,57 | 11,67 | 0,13% | 17.085,00 |
| 25.05.2026 | 11,64 | 11,71 | 11,62 | 11,66 | 0,39% | 33.753,00 |
| 22.05.2026 | 11,43 | 11,70 | 11,30 | 11,61 | 2,74% | 24.810,00 |
| 21.05.2026 | 11,14 | 11,39 | 11,04 | 11,30 | 1,25% | 25.782,00 |
| 20.05.2026 | 10,96 | 11,18 | 10,96 | 11,16 | 1,27% | 11.010,00 |
| 19.05.2026 | 10,98 | 11,02 | 10,85 | 11,02 | 0,09% | 15.274,00 |
| 18.05.2026 | 10,71 | 11,01 | 10,71 | 11,01 | 2,23% | 16.103,00 |
| 15.05.2026 | 10,57 | 11,00 | 10,52 | 10,77 | 0,28% | 22.393,00 |
| 14.05.2026 | 10,78 | 11,00 | 10,74 | 10,74 | 1,75% | 24.169,00 |
| 13.05.2026 | 10,54 | 10,79 | 10,47 | 10,56 | 1,30% | 33.159,00 |
| 12.05.2026 | 10,56 | 10,76 | 10,31 | 10,42 | -0,57% | 34.674,00 |
| 11.05.2026 | 10,07 | 10,61 | 10,07 | 10,48 | 3,87% | 19.451,00 |
| 08.05.2026 | 10,09 | 10,15 | 9,98 | 10,09 | 0,55% | 4.383,00 |
| 07.05.2026 | 10,21 | 10,25 | 10,04 | 10,04 | -1,71% | 4.395,00 |
| 06.05.2026 | 10,33 | 10,35 | 10,19 | 10,21 | -0,05% | 11.318,00 |
| 05.05.2026 | 9,93 | 10,39 | 9,93 | 10,22 | 2,00% | 25.980,00 |
| 04.05.2026 | 9,93 | 10,11 | 9,89 | 10,02 | 1,94% | 24.034,00 |
| 30.04.2026 | 9,75 | 10,03 | 9,72 | 9,82 | 0,49% | 10.092,00 |
| 29.04.2026 | 9,80 | 9,87 | 9,74 | 9,78 | 1,47% | 7.607,00 |
| 28.04.2026 | 9,53 | 9,64 | 9,44 | 9,63 | 1,41% | 4.219,00 |
| 27.04.2026 | 9,74 | 9,85 | 9,49 | 9,50 | -1,27% | 7.016,00 |
| 24.04.2026 | 9,68 | 9,70 | 9,60 | 9,62 | -0,27% | 14.414,00 |
| 23.04.2026 | 9,78 | 9,95 | 9,61 | 9,65 | -2,47% | 25.675,00 |
| 22.04.2026 | 9,98 | 10,10 | 9,88 | 9,89 | -0,02% | 9.235,00 |
| 21.04.2026 | 10,05 | 10,21 | 9,89 | 9,89 | -1,50% | 14.340,00 |
| 20.04.2026 | 9,60 | 10,14 | 9,60 | 10,05 | 3,75% | 8.776,00 |
| 17.04.2026 | 9,70 | 10,38 | 9,30 | 9,68 | -6,36% | 54.349,00 |
| 16.04.2026 | 10,16 | 10,34 | 10,02 | 10,34 | 2,53% | 14.390,00 |
| 15.04.2026 | 10,19 | 10,26 | 9,99 | 10,09 | -1,18% | 6.561,00 |
| 14.04.2026 | 10,14 | 10,29 | 10,06 | 10,21 | -0,68% | 9.815,00 |
| 13.04.2026 | 9,99 | 10,30 | 9,99 | 10,28 | 0,83% | 6.915,00 |
| 10.04.2026 | 10,20 | 10,33 | 9,98 | 10,19 | -0,44% | 4.424,00 |
| 09.04.2026 | 10,18 | 10,27 | 10,15 | 10,24 | 0,05% | 11.838,00 |
| 08.04.2026 | 10,14 | 10,31 | 10,14 | 10,23 | 3,33% | 9.549,00 |
| 07.04.2026 | 9,80 | 10,15 | 9,79 | 9,90 | -1,00% | 35.705,00 |
| 02.04.2026 | 9,66 | 10,00 | 9,62 | 10,00 | 1,15% | 17.544,00 |
| 01.04.2026 | 9,73 | 9,97 | 9,71 | 9,89 | 0,90% | 52.300,00 |
| 31.03.2026 | 9,67 | 9,85 | 9,64 | 9,80 | 1,47% | 10.746,00 |
| 30.03.2026 | 9,70 | 9,88 | 9,66 | 9,66 | -0,41% | 9.297,00 |
| 27.03.2026 | 10,01 | 10,01 | 9,64 | 9,70 | -2,47% | 14.799,00 |
| 26.03.2026 | 10,01 | 10,10 | 9,94 | 9,94 | -0,98% | 10.905,00 |
| 25.03.2026 | 9,92 | 10,11 | 9,91 | 10,04 | 1,23% | 149.346,00 |
| 24.03.2026 | 9,76 | 9,93 | 9,72 | 9,92 | 1,72% | 4.284,00 |
| 23.03.2026 | 9,60 | 9,88 | 9,36 | 9,75 | 0,52% | 24.385,00 |
| 20.03.2026 | 9,98 | 10,10 | 9,70 | 9,70 | -2,10% | 9.074,00 |
| 19.03.2026 | 9,98 | 10,08 | 9,87 | 9,91 | -0,92% | 31.743,00 |
| 18.03.2026 | 10,48 | 10,49 | 10,00 | 10,00 | -3,61% | 11.350,00 |
| 17.03.2026 | 10,38 | 10,52 | 10,31 | 10,38 | -0,67% | 53.482,00 |
| 16.03.2026 | 10,06 | 10,50 | 10,04 | 10,45 | 4,09% | 27.684,00 |
| 13.03.2026 | 10,10 | 10,49 | 9,96 | 10,04 | 0,20% | 26.357,00 |
| 12.03.2026 | 9,86 | 10,06 | 9,86 | 10,02 | 0,57% | 10.127,00 |
| 11.03.2026 | 9,76 | 9,98 | 9,72 | 9,96 | 1,92% | 9.216,00 |