8,550€
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 8,59 | 8,59 | 8,56 | 8,57 | 0,18% | - |
| 30.07.2026 | 8,59 | 9,60 | 8,48 | 8,55 | 0,06% | - |
| 29.07.2026 | 8,71 | 9,75 | 8,55 | 8,55 | -1,95% | 11.991,00 |
| 28.07.2026 | 8,55 | 9,64 | 8,03 | 8,72 | 1,63% | - |
| 27.07.2026 | 8,38 | 9,56 | 8,35 | 8,58 | 3,69% | - |
| 24.07.2026 | 8,22 | 9,50 | 8,20 | 8,27 | 0,49% | - |
| 23.07.2026 | 8,49 | 8,50 | 5,45 | 8,23 | -1,44% | - |
| 22.07.2026 | 8,48 | 9,64 | 8,32 | 8,35 | -1,59% | - |
| 21.07.2026 | 8,55 | 8,57 | 4,22 | 8,49 | -0,18% | - |
| 20.07.2026 | 8,75 | 9,60 | 5,45 | 8,50 | -3,02% | - |
| 17.07.2026 | 8,66 | 9,67 | 5,44 | 8,77 | 0,06% | - |
| 16.07.2026 | 8,81 | 9,69 | 8,71 | 8,76 | -0,11% | - |
| 15.07.2026 | 9,10 | 9,67 | 8,72 | 8,77 | -3,09% | 3.388,00 |
| 14.07.2026 | 10,05 | 10,18 | 8,96 | 9,05 | -11,62% | - |
| 13.07.2026 | 9,84 | 10,40 | 9,45 | 10,24 | 2,86% | - |
| 10.07.2026 | 10,15 | 10,28 | 9,45 | 9,96 | -2,02% | - |
| 09.07.2026 | 9,77 | 10,37 | 9,45 | 10,16 | 4,85% | - |
| 08.07.2026 | 9,53 | 9,73 | 9,38 | 9,69 | 1,25% | - |
| 07.07.2026 | 9,57 | 10,09 | 9,44 | 9,57 | -0,62% | - |
| 06.07.2026 | 9,68 | 10,14 | 9,44 | 9,63 | -0,52% | - |
| 03.07.2026 | 9,51 | 10,29 | 9,51 | 9,68 | 2,65% | - |
| 02.07.2026 | 9,59 | 9,75 | 9,40 | 9,43 | -1,57% | - |
| 01.07.2026 | 9,76 | 10,08 | 9,44 | 9,58 | -1,99% | 5.000,00 |
| 30.06.2026 | 9,82 | 10,18 | 9,44 | 9,78 | -0,26% | - |
| 29.06.2026 | 9,73 | 9,82 | 9,52 | 9,80 | 1,29% | - |
| 26.06.2026 | 9,71 | 9,79 | 9,52 | 9,68 | -1,33% | 6.279,00 |
| 25.06.2026 | 9,96 | 10,05 | 9,52 | 9,81 | -0,81% | - |
| 24.06.2026 | 10,03 | 10,11 | 9,52 | 9,89 | -1,35% | - |
| 23.06.2026 | 10,15 | 10,21 | 9,52 | 10,02 | -2,34% | - |
| 22.06.2026 | 9,82 | 10,26 | 9,52 | 10,26 | 4,27% | - |
| 19.06.2026 | 9,91 | 10,12 | 9,83 | 9,84 | -1,40% | - |
| 18.06.2026 | 10,13 | 10,20 | 9,52 | 9,98 | -0,80% | - |
| 17.06.2026 | 10,29 | 10,31 | 9,52 | 10,06 | -1,76% | - |
| 16.06.2026 | 10,59 | 10,67 | 10,11 | 10,24 | -3,40% | - |
| 15.06.2026 | 10,81 | 10,87 | 10,51 | 10,60 | -0,56% | - |
| 12.06.2026 | 10,60 | 10,72 | 10,10 | 10,66 | 0,38% | - |
| 11.06.2026 | 10,27 | 10,64 | 10,20 | 10,62 | 3,71% | - |
| 10.06.2026 | 10,58 | 10,60 | 10,10 | 10,24 | -3,21% | - |
| 09.06.2026 | 11,11 | 11,13 | 10,30 | 10,58 | -4,68% | - |
| 08.06.2026 | 10,99 | 11,16 | 6,78 | 11,10 | 0,54% | - |
| 05.06.2026 | 11,56 | 11,58 | 6,78 | 11,04 | -4,58% | - |
| 04.06.2026 | 11,53 | 11,62 | 6,78 | 11,57 | 0,17% | - |
| 03.06.2026 | 11,76 | 11,83 | 6,78 | 11,55 | -1,95% | - |
| 02.06.2026 | 11,44 | 11,85 | 6,78 | 11,78 | 3,06% | - |
| 01.06.2026 | 11,21 | 11,48 | 6,78 | 11,43 | 2,14% | - |
| 29.05.2026 | 11,04 | 11,23 | 6,78 | 11,19 | 1,82% | - |
| 28.05.2026 | 11,17 | 11,25 | 6,78 | 10,99 | -2,22% | - |
| 27.05.2026 | 11,79 | 11,79 | 9,03 | 11,24 | -4,66% | - |
| 26.05.2026 | 11,66 | 12,25 | 9,98 | 11,79 | 1,03% | 4.700,00 |
| 25.05.2026 | 11,82 | 12,39 | 9,99 | 11,67 | 0,52% | - |
| 22.05.2026 | 11,39 | 12,23 | 9,98 | 11,61 | 1,84% | - |
| 21.05.2026 | 11,17 | 12,08 | 9,98 | 11,40 | 1,42% | - |
| 20.05.2026 | 11,07 | 11,99 | 10,99 | 11,24 | 1,26% | - |
| 19.05.2026 | 10,95 | 11,91 | 10,83 | 11,10 | 0,73% | - |
| 18.05.2026 | 10,73 | 11,05 | 10,09 | 11,02 | 1,94% | - |
| 15.05.2026 | 10,59 | 11,07 | 10,18 | 10,81 | 0,28% | - |
| 14.05.2026 | 10,84 | 10,90 | 9,99 | 10,78 | -0,55% | - |
| 13.05.2026 | 10,59 | 10,86 | 9,99 | 10,84 | 2,65% | 7.500,00 |
| 12.05.2026 | 10,54 | 10,79 | 10,00 | 10,56 | -0,38% | - |
| 11.05.2026 | 10,09 | 10,62 | 10,00 | 10,60 | 4,54% | 29.000,00 |
| 08.05.2026 | 10,11 | 10,39 | 9,99 | 10,14 | 0,50% | - |
| 07.05.2026 | 10,29 | 10,32 | 9,99 | 10,09 | -1,66% | - |
| 06.05.2026 | 10,41 | 10,41 | 9,88 | 10,26 | -0,39% | - |
| 05.05.2026 | 9,97 | 10,43 | 9,88 | 10,30 | 3,31% | 21.000,00 |
| 04.05.2026 | 10,39 | 10,41 | 9,91 | 9,97 | -3,76% | 4.980,00 |
| 30.04.2026 | 9,79 | 10,41 | 9,75 | 10,36 | 5,71% | 1.350,00 |
| 29.04.2026 | 9,72 | 9,91 | 9,69 | 9,80 | 1,19% | - |
| 28.04.2026 | 9,46 | 9,84 | 8,58 | 9,69 | 2,22% | 5.700,00 |
| 27.04.2026 | 9,72 | 9,88 | 8,58 | 9,48 | -2,07% | 20.709,00 |
| 24.04.2026 | 9,86 | 9,88 | 8,58 | 9,68 | -1,68% | - |
| 23.04.2026 | 9,85 | 10,02 | 8,57 | 9,84 | -0,86% | - |
| 22.04.2026 | 10,09 | 10,17 | 9,91 | 9,93 | -0,35% | 4.420,00 |
| 21.04.2026 | 10,21 | 10,25 | 8,42 | 9,96 | -2,54% | - |
| 20.04.2026 | 9,55 | 10,24 | 8,63 | 10,22 | 6,57% | 13.520,00 |
| 17.04.2026 | 9,45 | 10,41 | 8,63 | 9,59 | -7,43% | - |
| 16.04.2026 | 10,13 | 10,39 | 8,63 | 10,36 | 2,78% | - |
| 15.04.2026 | 10,17 | 10,27 | 9,93 | 10,08 | -1,18% | 26.500,00 |
| 14.04.2026 | 10,21 | 10,33 | 8,78 | 10,20 | -0,49% | 3.600,00 |
| 13.04.2026 | 9,97 | 10,41 | 9,97 | 10,25 | 1,69% | 2.500,00 |
| 10.04.2026 | 10,19 | 10,37 | 8,78 | 10,08 | -0,79% | 20.157,00 |
| 09.04.2026 | 10,17 | 10,31 | 10,14 | 10,16 | -0,78% | - |
| 08.04.2026 | 10,19 | 10,31 | 10,09 | 10,24 | 2,91% | - |
| 07.04.2026 | 10,05 | 10,09 | 8,44 | 9,95 | -1,00% | - |
| 02.04.2026 | 9,59 | 10,29 | 9,57 | 10,05 | 2,19% | - |
| 01.04.2026 | 9,67 | 10,26 | 8,78 | 9,84 | 0,72% | - |
| 31.03.2026 | 9,64 | 10,67 | 9,56 | 9,77 | 2,36% | 10.800,00 |
| 30.03.2026 | 9,61 | 10,74 | 9,48 | 9,54 | -0,68% | - |
| 27.03.2026 | 9,94 | 9,94 | 9,55 | 9,61 | -2,93% | - |
| 26.03.2026 | 9,97 | 10,06 | 9,88 | 9,90 | -0,85% | - |
| 25.03.2026 | 9,79 | 10,07 | 9,53 | 9,98 | 1,63% | - |
| 24.03.2026 | 9,60 | 9,85 | 9,60 | 9,82 | 1,29% | - |
| 23.03.2026 | 9,54 | 10,67 | 9,35 | 9,70 | 0,21% | - |
| 20.03.2026 | 9,97 | 10,13 | 9,54 | 9,68 | -3,10% | - |
| 19.03.2026 | 10,15 | 10,50 | 9,52 | 9,99 | -1,72% | - |
| 18.03.2026 | 10,51 | 10,51 | 9,90 | 10,16 | -2,31% | - |
| 17.03.2026 | 10,39 | 10,55 | 9,78 | 10,40 | -0,57% | - |
| 16.03.2026 | 10,19 | 10,50 | 10,03 | 10,46 | 3,98% | - |
| 13.03.2026 | 9,99 | 10,49 | 9,90 | 10,06 | 0,65% | - |
| 12.03.2026 | 9,83 | 10,85 | 9,83 | 10,00 | 0,50% | - |
| 11.03.2026 | 9,83 | 10,02 | 9,75 | 9,95 | 1,64% | - |