9,529$
-3,36%
Echtzeit-Aktienkurs Ericsson B (ADRs)
Bid:
Ask:
Aktienkurse zur Ericsson B (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,42 | 9,87 | 9,41 | 9,86 | 20,69% | 62.693.443,00 |
| 13.10.2025 | 8,22 | 8,25 | 8,12 | 8,17 | -0,85% | 20.617.032,00 |
| 10.10.2025 | 8,45 | 8,51 | 8,20 | 8,24 | 0,49% | 19.557.189,00 |
| 09.10.2025 | 8,48 | 8,49 | 8,15 | 8,20 | -3,98% | 16.241.876,00 |
| 08.10.2025 | 8,44 | 8,57 | 8,44 | 8,54 | 1,30% | 17.587.091,00 |
| 07.10.2025 | 8,44 | 8,48 | 8,38 | 8,43 | 0,12% | 10.311.965,00 |
| 06.10.2025 | 8,45 | 8,56 | 8,40 | 8,42 | 0,84% | 9.830.919,00 |
| 02.10.2025 | 8,37 | 8,39 | 8,27 | 8,35 | 0,12% | 9.836.321,00 |
| 01.10.2025 | 8,28 | 8,35 | 8,26 | 8,34 | 0,85% | 10.001.203,00 |
| 30.09.2025 | 8,11 | 8,29 | 8,10 | 8,27 | 1,97% | 16.807.073,00 |
| 29.09.2025 | 8,10 | 8,13 | 8,05 | 8,11 | -0,98% | 16.538.580,00 |
| 26.09.2025 | 8,15 | 8,21 | 8,14 | 8,19 | 0,74% | 10.213.406,00 |
| 25.09.2025 | 8,11 | 8,17 | 8,08 | 8,13 | -0,85% | 14.090.278,00 |
| 24.09.2025 | 8,23 | 8,25 | 8,14 | 8,20 | -1,44% | 12.250.766,00 |
| 23.09.2025 | 8,27 | 8,38 | 8,26 | 8,32 | 2,84% | 14.820.143,00 |
| 22.09.2025 | 8,08 | 8,14 | 8,07 | 8,09 | 0,25% | 10.344.680,00 |
| 19.09.2025 | 8,07 | 8,12 | 8,06 | 8,07 | 0,00% | 11.505.277,00 |
| 18.09.2025 | 8,01 | 8,09 | 8,01 | 8,07 | 0,88% | 10.909.856,00 |
| 17.09.2025 | 7,96 | 8,08 | 7,95 | 8,00 | 0,50% | 13.262.510,00 |
| 16.09.2025 | 7,93 | 7,97 | 7,92 | 7,96 | 0,25% | 9.295.067,00 |
| 15.09.2025 | 7,89 | 7,97 | 7,87 | 7,94 | 0,25% | 9.317.896,00 |
| 12.09.2025 | 7,99 | 7,99 | 7,87 | 7,92 | -1,61% | 11.747.590,00 |
| 11.09.2025 | 7,99 | 8,06 | 7,94 | 8,05 | 1,13% | 12.325.646,00 |
| 10.09.2025 | 8,01 | 8,06 | 7,94 | 7,96 | -0,75% | 8.560.733,00 |
| 09.09.2025 | 7,98 | 8,05 | 7,97 | 8,02 | 1,65% | 13.019.254,00 |
| 08.09.2025 | 7,95 | 7,96 | 7,87 | 7,89 | -1,50% | 10.901.260,00 |
| 05.09.2025 | 8,00 | 8,04 | 7,94 | 8,01 | 0,88% | 11.581.573,00 |
| 04.09.2025 | 7,86 | 7,96 | 7,84 | 7,94 | 1,15% | 12.245.378,00 |
| 03.09.2025 | 7,82 | 7,87 | 7,79 | 7,85 | 1,29% | 12.984.106,00 |
| 02.09.2025 | 7,79 | 7,87 | 7,71 | 7,75 | -1,52% | 9.347.364,00 |
| 29.08.2025 | 7,86 | 7,94 | 7,86 | 7,87 | -0,51% | 7.557.159,00 |
| 28.08.2025 | 7,92 | 7,93 | 7,87 | 7,91 | 0,00% | 6.020.056,00 |
| 27.08.2025 | 7,86 | 7,92 | 7,81 | 7,91 | 0,25% | 6.683.176,00 |
| 26.08.2025 | 7,92 | 7,99 | 7,89 | 7,89 | -0,50% | 9.563.836,00 |
| 25.08.2025 | 7,91 | 7,95 | 7,89 | 7,93 | 0,00% | 11.684.127,00 |
| 22.08.2025 | 7,77 | 7,94 | 7,77 | 7,93 | 3,12% | 10.434.880,00 |
| 21.08.2025 | 7,66 | 7,69 | 7,62 | 7,69 | -0,39% | 7.014.742,00 |
| 20.08.2025 | 7,67 | 7,72 | 7,64 | 7,72 | 0,39% | 6.457.170,00 |
| 19.08.2025 | 7,73 | 7,77 | 7,68 | 7,69 | 0,00% | 6.006.326,00 |
| 18.08.2025 | 7,65 | 7,69 | 7,61 | 7,69 | -0,26% | 6.253.352,00 |
| 15.08.2025 | 7,71 | 7,73 | 7,68 | 7,71 | 1,31% | 5.613.058,00 |
| 14.08.2025 | 7,62 | 7,63 | 7,58 | 7,61 | -0,39% | 4.807.476,00 |
| 13.08.2025 | 7,62 | 7,66 | 7,61 | 7,64 | 0,39% | 5.749.038,00 |
| 12.08.2025 | 7,54 | 7,63 | 7,53 | 7,61 | 1,87% | 9.625.262,00 |
| 11.08.2025 | 7,50 | 7,54 | 7,47 | 7,47 | -0,53% | 5.470.575,00 |
| 08.08.2025 | 7,50 | 7,55 | 7,48 | 7,51 | 0,13% | 6.315.407,00 |
| 07.08.2025 | 7,49 | 7,52 | 7,45 | 7,50 | 1,49% | 11.690.223,00 |
| 06.08.2025 | 7,38 | 7,41 | 7,37 | 7,39 | 0,14% | 7.792.966,00 |
| 05.08.2025 | 7,40 | 7,42 | 7,36 | 7,38 | -0,14% | 7.535.163,00 |
| 04.08.2025 | 7,34 | 7,41 | 7,33 | 7,39 | 1,93% | 11.694.258,00 |
| 01.08.2025 | 7,24 | 7,27 | 7,17 | 7,25 | 0,42% | 16.451.633,00 |
| 31.07.2025 | 7,19 | 7,28 | 7,18 | 7,22 | 0,28% | 12.357.998,00 |
| 30.07.2025 | 7,28 | 7,28 | 7,16 | 7,20 | -2,17% | 18.138.472,00 |
| 29.07.2025 | 7,37 | 7,40 | 7,34 | 7,36 | -0,67% | 8.923.284,00 |
| 28.07.2025 | 7,44 | 7,46 | 7,39 | 7,41 | -1,07% | 6.788.507,00 |
| 25.07.2025 | 7,42 | 7,49 | 7,39 | 7,49 | 0,27% | 11.750.829,00 |
| 24.07.2025 | 7,59 | 7,59 | 7,46 | 7,47 | -2,35% | 17.992.372,00 |
| 23.07.2025 | 7,51 | 7,65 | 7,51 | 7,65 | 1,59% | 12.452.096,00 |
| 22.07.2025 | 7,47 | 7,58 | 7,44 | 7,53 | 0,80% | 28.397.973,00 |
| 21.07.2025 | 7,45 | 7,50 | 7,39 | 7,47 | 0,13% | 16.448.060,00 |
| 18.07.2025 | 7,50 | 7,52 | 7,42 | 7,46 | 1,08% | 15.819.242,00 |
| 17.07.2025 | 7,37 | 7,41 | 7,32 | 7,38 | 0,14% | 25.707.683,00 |
| 16.07.2025 | 7,41 | 7,49 | 7,31 | 7,37 | 2,08% | 43.594.339,00 |
| 15.07.2025 | 7,66 | 7,68 | 7,16 | 7,22 | -7,91% | 72.339.391,00 |
| 14.07.2025 | 8,02 | 8,08 | 7,82 | 7,84 | -2,49% | 31.015.173,00 |
| 11.07.2025 | 8,11 | 8,11 | 8,01 | 8,04 | -1,71% | 17.839.189,00 |
| 10.07.2025 | 8,21 | 8,22 | 8,13 | 8,18 | -0,12% | 18.300.815,00 |
| 09.07.2025 | 8,51 | 8,52 | 8,12 | 8,19 | -4,10% | 32.363.245,00 |
| 08.07.2025 | 8,54 | 8,62 | 8,52 | 8,54 | -0,12% | 14.603.581,00 |
| 07.07.2025 | 8,53 | 8,64 | 8,53 | 8,55 | 0,12% | 14.416.790,00 |
| 03.07.2025 | 8,51 | 8,59 | 8,50 | 8,54 | 0,00% | 14.541.403,00 |
| 02.07.2025 | 8,48 | 8,56 | 8,47 | 8,54 | -0,12% | 18.406.821,00 |
| 01.07.2025 | 8,43 | 8,57 | 8,42 | 8,55 | 0,83% | 22.514.298,00 |
| 30.06.2025 | 8,39 | 8,49 | 8,38 | 8,48 | 0,47% | 15.307.441,00 |
| 27.06.2025 | 8,43 | 8,49 | 8,40 | 8,44 | 0,96% | 17.225.244,00 |
| 26.06.2025 | 8,38 | 8,41 | 8,35 | 8,36 | 0,36% | 16.041.029,00 |
| 25.06.2025 | 8,32 | 8,34 | 8,29 | 8,33 | -0,60% | 13.881.944,00 |
| 24.06.2025 | 8,37 | 8,42 | 8,34 | 8,38 | 1,95% | 16.338.637,00 |
| 23.06.2025 | 8,03 | 8,23 | 8,03 | 8,22 | -0,96% | 23.145.117,00 |
| 20.06.2025 | 8,34 | 8,36 | 8,25 | 8,30 | -0,36% | 11.207.658,00 |
| 18.06.2025 | 8,37 | 8,40 | 8,31 | 8,33 | 0,60% | 15.413.259,00 |
| 17.06.2025 | 8,39 | 8,41 | 8,27 | 8,28 | -2,13% | 13.201.427,00 |
| 16.06.2025 | 8,42 | 8,54 | 8,41 | 8,46 | 0,95% | 15.894.916,00 |
| 13.06.2025 | 8,33 | 8,40 | 8,33 | 8,38 | -1,41% | 23.092.376,00 |
| 12.06.2025 | 8,49 | 8,54 | 8,45 | 8,50 | 0,71% | 14.267.041,00 |
| 11.06.2025 | 8,48 | 8,51 | 8,42 | 8,44 | -0,35% | 12.257.663,00 |
| 10.06.2025 | 8,55 | 8,55 | 8,44 | 8,47 | -0,24% | 12.297.356,00 |
| 09.06.2025 | 8,50 | 8,54 | 8,48 | 8,49 | -0,47% | 9.887.532,00 |
| 06.06.2025 | 8,52 | 8,58 | 8,50 | 8,53 | 0,24% | 9.449.429,00 |
| 05.06.2025 | 8,64 | 8,64 | 8,49 | 8,51 | -0,35% | 26.899.759,00 |
| 04.06.2025 | 8,55 | 8,62 | 8,53 | 8,54 | 0,47% | 23.672.236,00 |
| 03.06.2025 | 8,48 | 8,52 | 8,43 | 8,50 | -0,58% | 20.357.588,00 |
| 02.06.2025 | 8,51 | 8,57 | 8,45 | 8,55 | 1,06% | 27.849.279,00 |
| 30.05.2025 | 8,45 | 8,48 | 8,36 | 8,46 | -0,70% | 24.912.004,00 |
| 29.05.2025 | 8,58 | 8,58 | 8,47 | 8,52 | -0,23% | 16.764.367,00 |
| 28.05.2025 | 8,63 | 8,64 | 8,53 | 8,54 | -1,61% | 13.846.014,00 |
| 27.05.2025 | 8,74 | 8,75 | 8,66 | 8,68 | 0,23% | 23.297.403,00 |
| 23.05.2025 | 8,59 | 8,70 | 8,58 | 8,66 | -1,25% | 28.475.057,00 |
| 22.05.2025 | 8,79 | 8,84 | 8,75 | 8,77 | -1,02% | 25.468.483,00 |
| 21.05.2025 | 8,83 | 9,00 | 8,81 | 8,86 | 1,03% | 39.355.577,00 |