7,133€
1,78%
Echtzeit-Aktienkurs ERICSSON B (FRIA)
Bid:
Ask:
Aktienkurse zur ERICSSON B (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,06 | 7,15 | 7,02 | 7,12 | 1,63% | 16.184,00 |
| 30.09.2025 | 6,93 | 7,05 | 6,91 | 7,01 | 1,04% | 24.510,00 |
| 29.09.2025 | 6,93 | 6,97 | 6,88 | 6,94 | 0,23% | 10.639,00 |
| 26.09.2025 | 6,88 | 6,92 | 6,84 | 6,92 | -1,37% | 7.656,00 |
| 25.09.2025 | 7,02 | 7,03 | 6,96 | 7,02 | 0,06% | 29.082,00 |
| 24.09.2025 | 7,08 | 7,08 | 7,01 | 7,01 | -0,85% | 14.154,00 |
| 23.09.2025 | 6,89 | 7,13 | 6,89 | 7,07 | 2,64% | 29.838,00 |
| 22.09.2025 | 6,92 | 7,00 | 6,88 | 6,89 | 0,09% | 5.024,00 |
| 19.09.2025 | 6,88 | 6,93 | 6,77 | 6,88 | -0,03% | 25.258,00 |
| 18.09.2025 | 6,78 | 6,89 | 6,76 | 6,89 | 1,47% | 2.329,00 |
| 17.09.2025 | 6,74 | 6,82 | 6,74 | 6,79 | 0,68% | 1.471,00 |
| 16.09.2025 | 6,78 | 6,79 | 6,65 | 6,74 | -0,47% | 7.449,00 |
| 15.09.2025 | 6,82 | 6,83 | 6,75 | 6,77 | -1,20% | 11.972,00 |
| 12.09.2025 | 6,51 | 6,89 | 6,51 | 6,85 | -0,70% | 14.358,00 |
| 11.09.2025 | 6,81 | 6,92 | 6,81 | 6,90 | 1,32% | 9.295,00 |
| 10.09.2025 | 6,87 | 6,89 | 6,81 | 6,81 | -0,82% | 15.765,00 |
| 09.09.2025 | 6,71 | 6,89 | 6,71 | 6,87 | 2,35% | 27.096,00 |
| 08.09.2025 | 6,86 | 6,91 | 6,71 | 6,71 | -2,04% | 16.952,00 |
| 05.09.2025 | 6,84 | 6,90 | 6,84 | 6,85 | 0,29% | 9.548,00 |
| 04.09.2025 | 6,75 | 6,85 | 6,75 | 6,83 | 1,22% | 2.478,00 |
| 03.09.2025 | 6,65 | 6,80 | 6,65 | 6,75 | 1,17% | 12.479,00 |
| 02.09.2025 | 6,80 | 6,80 | 6,67 | 6,67 | -1,97% | 25.662,00 |
| 01.09.2025 | 6,76 | 6,82 | 6,76 | 6,80 | 0,50% | 9.579,00 |
| 29.08.2025 | 6,82 | 6,82 | 6,76 | 6,77 | -0,70% | 2.471,00 |
| 28.08.2025 | 6,85 | 6,88 | 6,80 | 6,82 | -0,23% | 5.155,00 |
| 27.08.2025 | 6,80 | 6,86 | 6,75 | 6,83 | 0,50% | 8.688,00 |
| 26.08.2025 | 6,82 | 6,95 | 6,78 | 6,80 | -0,73% | 25.203,00 |
| 25.08.2025 | 6,78 | 6,85 | 6,77 | 6,85 | 1,54% | 18.032,00 |
| 22.08.2025 | 6,65 | 6,82 | 6,64 | 6,75 | 1,78% | 12.791,00 |
| 21.08.2025 | 6,65 | 6,66 | 6,61 | 6,63 | -0,18% | 6.853,00 |
| 20.08.2025 | 6,62 | 6,66 | 6,62 | 6,64 | -0,09% | 2.333,00 |
| 19.08.2025 | 6,63 | 6,68 | 6,62 | 6,65 | 0,36% | 13.841,00 |
| 18.08.2025 | 6,63 | 6,64 | 6,55 | 6,62 | 0,06% | 34.741,00 |
| 15.08.2025 | 6,56 | 6,67 | 6,55 | 6,62 | 1,01% | 16.287,00 |
| 14.08.2025 | 6,55 | 6,60 | 6,53 | 6,55 | -0,21% | 8.835,00 |
| 13.08.2025 | 6,56 | 6,58 | 6,54 | 6,57 | 0,15% | 14.673,00 |
| 12.08.2025 | 6,49 | 6,58 | 6,49 | 6,56 | 1,42% | 11.258,00 |
| 11.08.2025 | 6,51 | 6,56 | 6,46 | 6,46 | -0,98% | 10.734,00 |
| 08.08.2025 | 6,46 | 6,53 | 6,46 | 6,53 | 1,21% | 7.501,00 |
| 07.08.2025 | 6,42 | 6,50 | 6,38 | 6,45 | 0,78% | 6.722,00 |
| 06.08.2025 | 6,45 | 6,45 | 6,38 | 6,40 | -0,31% | 11.201,00 |
| 05.08.2025 | 6,45 | 6,45 | 6,42 | 6,42 | -0,19% | 7.349,00 |
| 04.08.2025 | 6,30 | 6,45 | 6,29 | 6,43 | 2,88% | 15.889,00 |
| 01.08.2025 | 6,33 | 6,33 | 6,22 | 6,25 | -1,42% | 19.480,00 |
| 31.07.2025 | 6,31 | 6,39 | 6,31 | 6,34 | 0,67% | 9.003,00 |
| 30.07.2025 | 6,43 | 6,48 | 6,20 | 6,30 | -2,78% | 30.280,00 |
| 29.07.2025 | 6,44 | 6,48 | 6,40 | 6,48 | 1,09% | 4.865,00 |
| 28.07.2025 | 6,44 | 6,47 | 6,41 | 6,41 | 0,53% | 14.306,00 |
| 25.07.2025 | 6,41 | 6,41 | 6,37 | 6,38 | -0,50% | 27.708,00 |
| 24.07.2025 | 6,49 | 6,55 | 6,36 | 6,41 | -1,87% | 30.275,00 |
| 23.07.2025 | 6,56 | 6,56 | 6,44 | 6,53 | 0,62% | 15.701,00 |
| 22.07.2025 | 6,45 | 6,51 | 6,40 | 6,49 | 1,12% | 20.145,00 |
| 21.07.2025 | 6,47 | 6,50 | 6,38 | 6,42 | -0,43% | 11.923,00 |
| 18.07.2025 | 6,43 | 6,50 | 6,40 | 6,45 | 0,78% | 21.802,00 |
| 17.07.2025 | 6,43 | 6,44 | 6,35 | 6,40 | 0,69% | 19.361,00 |
| 16.07.2025 | 6,34 | 6,49 | 6,31 | 6,35 | 0,83% | 32.110,00 |
| 15.07.2025 | 7,00 | 7,25 | 6,28 | 6,30 | -7,68% | 72.578,00 |
| 14.07.2025 | 6,83 | 6,93 | 6,79 | 6,82 | -0,96% | 15.700,00 |
| 11.07.2025 | 7,01 | 7,02 | 6,89 | 6,89 | -1,96% | 22.649,00 |
| 10.07.2025 | 6,97 | 7,11 | 6,96 | 7,03 | 0,80% | 29.303,00 |
| 09.07.2025 | 7,26 | 7,32 | 6,89 | 6,97 | -4,02% | 20.692,00 |
| 08.07.2025 | 7,33 | 7,37 | 7,26 | 7,26 | -1,41% | 2.993,00 |
| 07.07.2025 | 7,29 | 7,37 | 7,29 | 7,37 | 1,29% | 9.089,00 |
| 04.07.2025 | 7,26 | 7,29 | 7,23 | 7,27 | 0,50% | 8.564,00 |
| 03.07.2025 | 7,26 | 7,31 | 7,22 | 7,24 | -0,19% | 18.269,00 |
| 02.07.2025 | 7,31 | 7,32 | 7,24 | 7,25 | -0,36% | 3.549,00 |
| 01.07.2025 | 7,24 | 7,32 | 7,15 | 7,28 | 1,36% | 13.843,00 |
| 30.06.2025 | 7,24 | 7,30 | 7,18 | 7,18 | -0,39% | 10.392,00 |
| 27.06.2025 | 7,25 | 7,28 | 7,19 | 7,21 | 0,08% | 5.882,00 |
| 26.06.2025 | 7,18 | 7,24 | 7,14 | 7,20 | 0,08% | 23.726,00 |
| 25.06.2025 | 7,20 | 7,27 | 7,19 | 7,20 | -0,42% | 34.478,00 |
| 24.06.2025 | 7,08 | 7,27 | 7,08 | 7,23 | 1,49% | 10.127,00 |
| 23.06.2025 | 7,20 | 7,21 | 7,04 | 7,12 | -1,47% | 8.822,00 |
| 20.06.2025 | 7,32 | 7,33 | 7,20 | 7,23 | -0,74% | 10.953,00 |
| 19.06.2025 | 7,28 | 7,30 | 7,21 | 7,28 | -0,44% | 14.619,00 |
| 18.06.2025 | 7,20 | 7,34 | 7,20 | 7,31 | 1,53% | 15.853,00 |
| 17.06.2025 | 7,31 | 7,35 | 7,20 | 7,20 | -2,20% | 9.905,00 |
| 16.06.2025 | 7,30 | 7,39 | 7,30 | 7,36 | 0,96% | 6.465,00 |
| 13.06.2025 | 7,29 | 7,32 | 7,24 | 7,29 | -1,19% | 3.512,00 |
| 12.06.2025 | 7,42 | 7,42 | 7,36 | 7,38 | -0,24% | 13.494,00 |
| 11.06.2025 | 7,44 | 7,51 | 7,40 | 7,40 | -0,78% | 5.695,00 |
| 10.06.2025 | 7,48 | 7,53 | 7,46 | 7,46 | -0,59% | 11.310,00 |
| 09.06.2025 | 7,43 | 7,58 | 7,43 | 7,50 | -0,16% | 34.113,00 |
| 06.06.2025 | 7,61 | 7,66 | 7,47 | 7,51 | -0,92% | 8.836,00 |
| 05.06.2025 | 7,57 | 7,64 | 7,53 | 7,58 | 0,48% | 13.897,00 |
| 04.06.2025 | 7,51 | 7,58 | 7,49 | 7,55 | 0,53% | 2.884,00 |
| 03.06.2025 | 7,46 | 7,55 | 7,46 | 7,51 | 0,08% | 32.917,00 |
| 02.06.2025 | 7,49 | 7,54 | 7,44 | 7,50 | 0,56% | 10.748,00 |
| 30.05.2025 | 7,61 | 7,66 | 7,45 | 7,46 | -1,19% | 5.970,00 |
| 29.05.2025 | 7,68 | 7,75 | 7,51 | 7,55 | -0,68% | 16.557,00 |
| 28.05.2025 | 7,68 | 7,73 | 7,57 | 7,60 | -1,27% | 10.684,00 |
| 27.05.2025 | 7,66 | 7,75 | 7,66 | 7,70 | 0,31% | 1.901,00 |
| 26.05.2025 | 7,74 | 7,78 | 7,64 | 7,68 | 0,52% | 6.437,00 |
| 23.05.2025 | 7,74 | 7,85 | 7,61 | 7,64 | -2,03% | 8.376,00 |
| 22.05.2025 | 7,80 | 7,88 | 7,78 | 7,79 | -0,66% | 11.008,00 |
| 21.05.2025 | 7,75 | 7,97 | 7,71 | 7,85 | 0,51% | 9.508,00 |
| 20.05.2025 | 7,64 | 7,84 | 7,63 | 7,81 | 1,91% | 39.858,00 |
| 19.05.2025 | 7,56 | 7,69 | 7,52 | 7,66 | 1,00% | 8.829,00 |
| 16.05.2025 | 7,59 | 7,69 | 7,55 | 7,58 | -0,21% | 12.055,00 |
| 15.05.2025 | 7,46 | 7,63 | 7,45 | 7,60 | 1,28% | 3.127,00 |