7,590€
0,03%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7,60 | 7,69 | 7,57 | 7,57 | -0,21% | 8.383,00 |
| 20.02.2025 | 7,53 | 7,68 | 7,53 | 7,59 | 0,48% | 10.801,00 |
| 19.02.2025 | 7,61 | 7,65 | 7,50 | 7,55 | 0,00% | 8.194,00 |
| 18.02.2025 | 7,59 | 7,64 | 7,55 | 7,55 | -0,34% | 19.161,00 |
| 17.02.2025 | 7,44 | 7,60 | 7,44 | 7,58 | 0,88% | 10.951,00 |
| 14.02.2025 | 7,57 | 7,57 | 7,51 | 7,51 | -0,98% | 4.755,00 |
| 13.02.2025 | 7,57 | 7,62 | 7,47 | 7,59 | 0,29% | 11.279,00 |
| 12.02.2025 | 7,48 | 7,64 | 7,48 | 7,56 | 1,31% | 8.219,00 |
| 11.02.2025 | 7,48 | 7,53 | 7,42 | 7,47 | -0,43% | 5.164,00 |
| 10.02.2025 | 7,34 | 7,50 | 7,32 | 7,50 | 2,40% | 10.426,00 |
| 07.02.2025 | 7,30 | 7,40 | 7,23 | 7,32 | 0,52% | 11.731,00 |
| 06.02.2025 | 7,32 | 7,40 | 7,28 | 7,28 | -0,25% | 2.905,00 |
| 05.02.2025 | 7,24 | 7,33 | 7,24 | 7,30 | 0,33% | 3.912,00 |
| 04.02.2025 | 7,27 | 7,32 | 7,22 | 7,28 | 0,52% | 4.452,00 |
| 03.02.2025 | 7,11 | 7,29 | 6,90 | 7,24 | -0,41% | 59.862,00 |
| 31.01.2025 | 7,43 | 7,43 | 7,26 | 7,27 | -1,70% | 31.367,00 |
| 30.01.2025 | 7,34 | 7,48 | 7,34 | 7,40 | 1,48% | 18.837,00 |
| 29.01.2025 | 7,43 | 7,46 | 7,27 | 7,29 | -1,14% | 10.382,00 |
| 28.01.2025 | 7,45 | 7,58 | 7,32 | 7,37 | -0,75% | 18.397,00 |
| 27.01.2025 | 7,32 | 7,61 | 7,28 | 7,43 | -0,16% | 29.437,00 |
| 24.01.2025 | 8,05 | 8,20 | 7,28 | 7,44 | -11,43% | 103.707,00 |
| 23.01.2025 | 8,36 | 8,51 | 8,36 | 8,40 | 0,70% | 40.992,00 |
| 22.01.2025 | 8,31 | 8,48 | 8,31 | 8,34 | 0,34% | 33.825,00 |
| 21.01.2025 | 8,10 | 8,33 | 8,00 | 8,31 | 0,78% | 40.636,00 |
| 20.01.2025 | 8,31 | 8,35 | 8,25 | 8,25 | -0,75% | 30.483,00 |
| 17.01.2025 | 8,19 | 8,31 | 8,19 | 8,31 | 1,71% | 20.286,00 |
| 16.01.2025 | 8,32 | 8,33 | 8,10 | 8,17 | -1,42% | 7.850,00 |
| 15.01.2025 | 7,99 | 8,31 | 7,99 | 8,29 | 3,75% | 18.955,00 |
| 14.01.2025 | 7,86 | 7,99 | 7,82 | 7,99 | 2,70% | 7.533,00 |
| 13.01.2025 | 7,89 | 7,89 | 7,76 | 7,78 | -2,56% | 5.454,00 |
| 10.01.2025 | 8,13 | 8,17 | 7,98 | 7,98 | -1,92% | 30.254,00 |
| 09.01.2025 | 8,02 | 8,15 | 8,02 | 8,14 | 2,01% | 25.888,00 |
| 08.01.2025 | 7,97 | 8,05 | 7,94 | 7,98 | 0,38% | 74.389,00 |
| 07.01.2025 | 7,97 | 8,00 | 7,86 | 7,95 | 2,26% | 32.552,00 |
| 06.01.2025 | 7,93 | 7,95 | 7,73 | 7,77 | -1,94% | 66.828,00 |
| 03.01.2025 | 7,90 | 7,96 | 7,89 | 7,93 | 1,25% | 5.496,00 |
| 02.01.2025 | 7,74 | 7,97 | 7,74 | 7,83 | -0,10% | 14.525,00 |
| 30.12.2024 | 7,76 | 7,86 | 7,75 | 7,84 | 0,62% | 12.802,00 |
| 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 |