7,713$
-0,73%
Echtzeit-Aktienkurs Ericsson B (ADRs)
Bid:
Ask:
Aktienkurse zur Ericsson B (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 7,73 | 7,77 | 7,69 | 7,70 | -0,90% | 11.552.634,00 |
| 26.09.2024 | 7,75 | 7,83 | 7,72 | 7,77 | 0,91% | 13.556.028,00 |
| 25.09.2024 | 7,73 | 7,74 | 7,69 | 7,70 | -0,45% | 12.524.550,00 |
| 24.09.2024 | 7,58 | 7,75 | 7,58 | 7,74 | 2,18% | 15.807.688,00 |
| 23.09.2024 | 7,66 | 7,66 | 7,56 | 7,57 | 0,00% | 18.111.531,00 |
| 20.09.2024 | 7,56 | 7,65 | 7,49 | 7,57 | 1,47% | 21.824.428,00 |
| 19.09.2024 | 7,50 | 7,53 | 7,45 | 7,46 | 1,50% | 14.019.215,00 |
| 18.09.2024 | 7,37 | 7,50 | 7,33 | 7,35 | -0,14% | 17.455.566,00 |
| 17.09.2024 | 7,38 | 7,39 | 7,32 | 7,36 | -0,14% | 16.496.321,00 |
| 16.09.2024 | 7,43 | 7,45 | 7,32 | 7,37 | -1,21% | 14.680.285,00 |
| 13.09.2024 | 7,34 | 7,47 | 7,33 | 7,46 | 2,05% | 15.396.295,00 |
| 12.09.2024 | 7,29 | 7,33 | 7,27 | 7,31 | 0,27% | 14.572.025,00 |
| 11.09.2024 | 7,26 | 7,29 | 7,16 | 7,29 | -0,55% | 13.423.269,00 |
| 10.09.2024 | 7,30 | 7,34 | 7,26 | 7,33 | 0,41% | 18.477.083,00 |
| 09.09.2024 | 7,26 | 7,33 | 7,24 | 7,30 | 1,11% | 12.859.815,00 |
| 06.09.2024 | 7,28 | 7,33 | 7,21 | 7,22 | -2,04% | 17.911.308,00 |
| 05.09.2024 | 7,35 | 7,42 | 7,31 | 7,37 | -0,81% | 17.099.411,00 |
| 04.09.2024 | 7,34 | 7,44 | 7,33 | 7,43 | 1,43% | 14.732.143,00 |
| 03.09.2024 | 7,44 | 7,46 | 7,32 | 7,33 | -1,68% | 17.370.106,00 |
| 30.08.2024 | 7,46 | 7,46 | 7,41 | 7,45 | 0,27% | 12.942.041,00 |
| 29.08.2024 | 7,48 | 7,48 | 7,41 | 7,43 | 0,27% | 14.329.127,00 |
| 28.08.2024 | 7,45 | 7,47 | 7,37 | 7,41 | -0,27% | 9.884.459,00 |
| 27.08.2024 | 7,43 | 7,44 | 7,40 | 7,43 | -0,07% | 10.510.127,00 |
| 26.08.2024 | 7,40 | 7,48 | 7,40 | 7,44 | 0,47% | 15.512.746,00 |
| 23.08.2024 | 7,28 | 7,42 | 7,26 | 7,40 | 2,21% | 19.257.276,00 |
| 22.08.2024 | 7,25 | 7,31 | 7,22 | 7,24 | -0,14% | 14.752.778,00 |
| 21.08.2024 | 7,17 | 7,26 | 7,15 | 7,25 | 0,69% | 17.158.553,00 |
| 20.08.2024 | 7,17 | 7,20 | 7,15 | 7,20 | 0,14% | 9.834.077,00 |
| 19.08.2024 | 7,15 | 7,21 | 7,14 | 7,19 | 1,27% | 17.010.257,00 |
| 16.08.2024 | 7,02 | 7,13 | 7,02 | 7,10 | 1,43% | 11.205.987,00 |
| 15.08.2024 | 6,93 | 7,01 | 6,92 | 7,00 | 1,89% | 10.641.086,00 |
| 14.08.2024 | 6,86 | 6,91 | 6,83 | 6,87 | -0,72% | 14.294.461,00 |
| 13.08.2024 | 6,75 | 6,95 | 6,74 | 6,92 | 3,13% | 18.752.320,00 |
| 12.08.2024 | 6,74 | 6,77 | 6,69 | 6,71 | 0,15% | 11.350.729,00 |
| 09.08.2024 | 6,69 | 6,73 | 6,67 | 6,70 | -0,30% | 21.556.014,00 |
| 08.08.2024 | 6,58 | 6,73 | 6,58 | 6,72 | 2,21% | 23.367.125,00 |
| 07.08.2024 | 6,60 | 6,73 | 6,56 | 6,58 | 1,15% | 24.485.396,00 |
| 06.08.2024 | 6,50 | 6,60 | 6,49 | 6,50 | -0,46% | 24.886.358,00 |
| 05.08.2024 | 6,46 | 6,60 | 6,41 | 6,53 | -3,12% | 29.405.278,00 |
| 02.08.2024 | 6,74 | 6,80 | 6,69 | 6,74 | -0,59% | 23.491.082,00 |
| 01.08.2024 | 6,88 | 6,95 | 6,76 | 6,78 | -1,53% | 20.971.861,00 |
| 31.07.2024 | 6,77 | 6,96 | 6,77 | 6,89 | 0,29% | 24.850.172,00 |
| 30.07.2024 | 6,73 | 6,89 | 6,72 | 6,87 | 1,70% | 25.351.005,00 |
| 29.07.2024 | 6,71 | 6,80 | 6,66 | 6,75 | 0,90% | 28.188.602,00 |
| 26.07.2024 | 6,59 | 6,70 | 6,58 | 6,69 | 2,14% | 16.450.830,00 |
| 25.07.2024 | 6,55 | 6,62 | 6,53 | 6,55 | 0,00% | 20.019.231,00 |
| 24.07.2024 | 6,62 | 6,63 | 6,55 | 6,55 | -1,36% | 12.247.802,00 |
| 23.07.2024 | 6,63 | 6,68 | 6,61 | 6,64 | -1,19% | 12.646.682,00 |
| 22.07.2024 | 6,60 | 6,72 | 6,58 | 6,72 | 2,28% | 28.108.886,00 |
| 19.07.2024 | 6,56 | 6,61 | 6,54 | 6,57 | -1,05% | 16.244.439,00 |
| 18.07.2024 | 6,75 | 6,75 | 6,61 | 6,64 | -1,19% | 18.145.397,00 |
| 17.07.2024 | 6,74 | 6,78 | 6,70 | 6,72 | -0,59% | 21.808.838,00 |
| 16.07.2024 | 6,57 | 6,81 | 6,56 | 6,76 | 4,00% | 34.218.730,00 |
| 15.07.2024 | 6,55 | 6,58 | 6,43 | 6,50 | -2,69% | 27.261.691,00 |
| 12.07.2024 | 6,58 | 6,74 | 6,55 | 6,68 | 4,54% | 36.540.860,00 |
| 11.07.2024 | 6,38 | 6,46 | 6,35 | 6,39 | -0,78% | 22.713.892,00 |
| 10.07.2024 | 6,41 | 6,44 | 6,36 | 6,44 | 1,74% | 10.792.092,00 |
| 09.07.2024 | 6,34 | 6,38 | 6,31 | 6,33 | -1,09% | 14.156.354,00 |
| 08.07.2024 | 6,33 | 6,43 | 6,31 | 6,40 | 2,89% | 17.939.963,00 |
| 05.07.2024 | 6,24 | 6,25 | 6,12 | 6,22 | 0,48% | 16.555.246,00 |
| 03.07.2024 | 6,24 | 6,27 | 6,18 | 6,19 | -0,16% | 7.581.946,00 |
| 02.07.2024 | 6,18 | 6,22 | 6,17 | 6,20 | -0,96% | 9.648.696,00 |
| 01.07.2024 | 6,26 | 6,29 | 6,21 | 6,26 | 1,46% | 13.961.097,00 |
| 28.06.2024 | 6,11 | 6,18 | 6,11 | 6,17 | 0,65% | 11.981.043,00 |
| 27.06.2024 | 6,12 | 6,15 | 6,09 | 6,13 | 1,83% | 9.811.668,00 |
| 26.06.2024 | 6,02 | 6,07 | 6,00 | 6,02 | -0,74% | 9.974.795,00 |
| 25.06.2024 | 6,06 | 6,09 | 6,03 | 6,07 | -0,57% | 10.430.979,00 |
| 24.06.2024 | 6,11 | 6,17 | 6,08 | 6,10 | 2,35% | 15.070.913,00 |
| 21.06.2024 | 5,91 | 5,96 | 5,84 | 5,96 | 0,42% | 7.905.233,00 |
| 20.06.2024 | 5,96 | 5,98 | 5,92 | 5,94 | 0,42% | 12.103.796,00 |
| 18.06.2024 | 5,90 | 5,95 | 5,89 | 5,91 | 0,85% | 10.139.577,00 |
| 17.06.2024 | 5,84 | 5,87 | 5,79 | 5,86 | 0,86% | 9.525.407,00 |
| 14.06.2024 | 5,78 | 5,83 | 5,76 | 5,81 | -1,19% | 11.962.411,00 |
| 13.06.2024 | 5,99 | 6,00 | 5,85 | 5,88 | -3,45% | 17.101.354,00 |
| 12.06.2024 | 6,16 | 6,19 | 6,07 | 6,09 | 1,16% | 18.304.953,00 |
| 11.06.2024 | 6,02 | 6,06 | 5,99 | 6,02 | -2,03% | 10.918.736,00 |
| 10.06.2024 | 6,13 | 6,17 | 6,10 | 6,15 | -1,21% | 7.532.573,00 |
| 07.06.2024 | 6,25 | 6,27 | 6,19 | 6,22 | -1,11% | 10.234.741,00 |
| 06.06.2024 | 6,29 | 6,34 | 6,26 | 6,29 | -0,47% | 7.774.939,00 |
| 05.06.2024 | 6,31 | 6,32 | 6,25 | 6,32 | 0,96% | 11.405.917,00 |
| 04.06.2024 | 6,23 | 6,26 | 6,20 | 6,26 | 0,08% | 15.312.227,00 |
| 03.06.2024 | 6,28 | 6,29 | 6,16 | 6,26 | 1,87% | 16.790.399,00 |
| 31.05.2024 | 6,06 | 6,15 | 6,05 | 6,14 | 1,49% | 18.738.513,00 |
| 30.05.2024 | 5,96 | 6,08 | 5,96 | 6,05 | 3,07% | 12.476.767,00 |
| 29.05.2024 | 5,88 | 5,89 | 5,85 | 5,87 | -1,68% | 16.520.472,00 |
| 28.05.2024 | 5,95 | 5,99 | 5,92 | 5,97 | 1,88% | 26.457.297,00 |
| 24.05.2024 | 5,90 | 5,94 | 5,86 | 5,86 | -0,17% | 13.165.852,00 |
| 23.05.2024 | 5,97 | 5,97 | 5,84 | 5,87 | -1,34% | 19.467.396,00 |
| 22.05.2024 | 5,85 | 5,96 | 5,85 | 5,95 | 2,76% | 16.817.408,00 |
| 21.05.2024 | 5,85 | 5,85 | 5,73 | 5,79 | 0,35% | 14.260.996,00 |
| 20.05.2024 | 5,76 | 5,79 | 5,71 | 5,77 | 0,52% | 15.554.518,00 |
| 17.05.2024 | 5,70 | 5,74 | 5,64 | 5,74 | 0,88% | 12.253.411,00 |
| 16.05.2024 | 5,64 | 5,71 | 5,61 | 5,69 | 0,18% | 14.478.086,00 |
| 15.05.2024 | 5,61 | 5,69 | 5,55 | 5,68 | 0,35% | 18.084.476,00 |
| 14.05.2024 | 5,63 | 5,74 | 5,62 | 5,66 | 5,60% | 32.637.929,00 |
| 13.05.2024 | 5,31 | 5,40 | 5,30 | 5,36 | 0,37% | 11.220.050,00 |
| 10.05.2024 | 5,36 | 5,37 | 5,30 | 5,34 | 0,85% | 8.358.904,00 |
| 09.05.2024 | 5,30 | 5,33 | 5,28 | 5,30 | 0,67% | 6.077.049,00 |
| 08.05.2024 | 5,25 | 5,30 | 5,22 | 5,26 | -0,66% | 6.231.789,00 |
| 07.05.2024 | 5,35 | 5,37 | 5,28 | 5,30 | 0,67% | 12.007.865,00 |