12,250SEK
-5,04%
Echtzeit-Aktienkurs Eltel AB
Bid:
Ask:
Aktienkurse zur Eltel AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 12,05 | 13,10 | 12,00 | 12,90 | 7,05% | 115.675,00 |
| 17.07.2026 | 12,45 | 12,45 | 12,05 | 12,05 | -1,23% | 45.543,00 |
| 16.07.2026 | 12,00 | 12,60 | 11,90 | 12,20 | 1,67% | 30.494,00 |
| 15.07.2026 | 12,15 | 12,20 | 12,00 | 12,00 | -1,23% | 28.942,00 |
| 14.07.2026 | 12,15 | 12,40 | 11,90 | 12,15 | -0,41% | 32.961,00 |
| 13.07.2026 | 12,30 | 12,45 | 11,85 | 12,20 | -1,61% | 106.679,00 |
| 10.07.2026 | 12,55 | 12,80 | 12,20 | 12,40 | -1,59% | 27.998,00 |
| 09.07.2026 | 13,00 | 13,00 | 12,40 | 12,60 | 0,00% | 68.898,00 |
| 08.07.2026 | 13,05 | 13,10 | 12,50 | 12,60 | -2,33% | 53.658,00 |
| 07.07.2026 | 13,15 | 13,40 | 12,85 | 12,90 | -0,39% | 44.150,00 |
| 06.07.2026 | 13,65 | 14,10 | 12,95 | 12,95 | -4,78% | 122.726,00 |
| 03.07.2026 | 12,20 | 13,75 | 12,15 | 13,60 | 11,48% | 184.941,00 |
| 02.07.2026 | 12,25 | 12,35 | 12,05 | 12,20 | -0,41% | 20.973,00 |
| 01.07.2026 | 12,10 | 12,30 | 11,95 | 12,25 | 1,24% | 27.396,00 |
| 30.06.2026 | 12,30 | 12,75 | 12,10 | 12,10 | -1,63% | 97.136,00 |
| 29.06.2026 | 12,20 | 12,60 | 12,15 | 12,30 | 1,65% | 74.392,00 |
| 26.06.2026 | 12,70 | 12,95 | 12,00 | 12,10 | -4,72% | 137.105,00 |
| 25.06.2026 | 14,30 | 14,30 | 12,70 | 12,70 | -11,50% | 226.220,00 |
| 24.06.2026 | 15,50 | 15,70 | 14,20 | 14,35 | -7,12% | 270.769,00 |
| 23.06.2026 | 14,90 | 16,10 | 14,90 | 15,45 | 3,69% | 217.976,00 |
| 22.06.2026 | 14,05 | 15,00 | 14,05 | 14,90 | 7,97% | 244.808,00 |
| 18.06.2026 | 13,25 | 14,35 | 13,25 | 13,80 | 4,15% | 112.407,00 |
| 17.06.2026 | 12,85 | 13,25 | 12,85 | 13,25 | 3,52% | 67.039,00 |
| 16.06.2026 | 13,25 | 13,30 | 12,80 | 12,80 | -4,12% | 51.145,00 |
| 15.06.2026 | 12,45 | 13,40 | 12,45 | 13,35 | 6,80% | 106.102,00 |
| 12.06.2026 | 12,65 | 12,75 | 12,25 | 12,50 | -1,19% | 49.846,00 |
| 11.06.2026 | 12,50 | 12,75 | 12,45 | 12,65 | 2,02% | 110.154,00 |
| 10.06.2026 | 12,50 | 12,55 | 12,10 | 12,40 | 0,81% | 43.915,00 |
| 09.06.2026 | 12,55 | 12,55 | 12,25 | 12,30 | -1,60% | 57.311,00 |
| 08.06.2026 | 11,85 | 13,50 | 11,45 | 12,50 | 6,84% | 188.468,00 |
| 05.06.2026 | 11,65 | 11,90 | 11,50 | 11,70 | 0,00% | 46.338,00 |
| 04.06.2026 | 11,90 | 11,95 | 11,50 | 11,70 | 0,43% | 53.616,00 |
| 03.06.2026 | 12,20 | 12,20 | 11,40 | 11,65 | -4,51% | 105.837,00 |
| 02.06.2026 | 11,70 | 12,20 | 11,50 | 12,20 | 3,83% | 100.477,00 |
| 01.06.2026 | 11,75 | 11,75 | 11,45 | 11,75 | -0,84% | 63.867,00 |
| 29.05.2026 | 12,60 | 12,65 | 11,75 | 11,85 | -4,44% | 55.530,00 |
| 28.05.2026 | 12,15 | 12,60 | 12,00 | 12,40 | 0,81% | 46.897,00 |
| 27.05.2026 | 12,65 | 12,65 | 12,25 | 12,30 | -2,38% | 127.232,00 |
| 26.05.2026 | 11,70 | 13,30 | 11,70 | 12,60 | 8,62% | 187.168,00 |
| 25.05.2026 | 11,80 | 11,85 | 11,50 | 11,60 | 0,00% | 27.421,00 |
| 22.05.2026 | 11,75 | 11,80 | 11,30 | 11,60 | -2,93% | 88.744,00 |
| 21.05.2026 | 12,50 | 12,50 | 11,70 | 11,95 | -4,78% | 167.462,00 |
| 20.05.2026 | 12,35 | 12,55 | 12,35 | 12,55 | 2,03% | 44.007,00 |
| 19.05.2026 | 12,40 | 12,50 | 12,20 | 12,30 | -0,81% | 14.897,00 |
| 18.05.2026 | 12,30 | 12,40 | 12,10 | 12,40 | 0,81% | 66.727,00 |
| 15.05.2026 | 11,55 | 12,40 | 11,55 | 12,30 | 6,50% | 125.439,00 |
| 14.05.2026 | 11,54 | 11,56 | 11,54 | 11,55 | 0,00% | - |
| 13.05.2026 | 11,35 | 11,70 | 11,35 | 11,55 | 2,67% | 111.647,00 |
| 12.05.2026 | 10,95 | 11,45 | 10,80 | 11,25 | 2,74% | 125.380,00 |
| 11.05.2026 | 10,75 | 10,95 | 10,50 | 10,95 | 1,39% | 57.858,00 |
| 08.05.2026 | 10,80 | 10,90 | 10,50 | 10,80 | 0,00% | 50.488,00 |
| 07.05.2026 | 10,80 | 10,80 | 10,50 | 10,80 | 0,00% | 58.416,00 |
| 06.05.2026 | 10,85 | 10,90 | 10,65 | 10,80 | 0,00% | 58.470,00 |
| 05.05.2026 | 10,60 | 10,85 | 10,40 | 10,80 | 1,89% | 115.495,00 |
| 04.05.2026 | 9,86 | 11,10 | 9,86 | 10,60 | 8,83% | 227.820,00 |
| 30.04.2026 | 9,68 | 9,90 | 9,44 | 9,74 | 7,03% | 145.500,00 |
| 29.04.2026 | 9,60 | 9,60 | 9,10 | 9,10 | -4,21% | 136.448,00 |
| 28.04.2026 | 9,72 | 9,72 | 9,50 | 9,50 | -2,26% | 17.661,00 |
| 27.04.2026 | 9,64 | 9,84 | 9,56 | 9,72 | 1,89% | 66.674,00 |
| 24.04.2026 | 9,60 | 9,70 | 9,46 | 9,54 | -0,63% | 61.066,00 |
| 23.04.2026 | 9,58 | 9,68 | 9,44 | 9,60 | 0,21% | 50.665,00 |
| 22.04.2026 | 9,60 | 9,82 | 9,58 | 9,58 | 0,00% | 75.757,00 |
| 21.04.2026 | 9,84 | 9,84 | 9,50 | 9,58 | -1,44% | 54.970,00 |
| 20.04.2026 | 9,78 | 9,84 | 9,70 | 9,72 | 1,04% | 74.579,00 |
| 17.04.2026 | 9,76 | 9,78 | 9,62 | 9,62 | -0,62% | 54.077,00 |
| 16.04.2026 | 9,60 | 9,80 | 9,60 | 9,68 | 1,89% | 91.506,00 |
| 15.04.2026 | 9,12 | 9,50 | 9,12 | 9,50 | 3,94% | 67.751,00 |
| 14.04.2026 | 8,94 | 9,14 | 8,80 | 9,14 | 4,58% | 60.636,00 |
| 13.04.2026 | 8,50 | 8,90 | 8,24 | 8,74 | 2,82% | 150.500,00 |
| 10.04.2026 | 8,38 | 8,56 | 8,38 | 8,50 | 1,43% | 25.126,00 |
| 09.04.2026 | 8,60 | 8,64 | 8,38 | 8,38 | -2,56% | 46.482,00 |
| 08.04.2026 | 8,56 | 8,70 | 8,56 | 8,60 | 1,42% | 22.562,00 |
| 07.04.2026 | 8,72 | 8,72 | 8,48 | 8,48 | -0,93% | 28.149,00 |
| 02.04.2026 | 8,34 | 8,82 | 8,34 | 8,56 | 2,39% | 71.353,00 |
| 01.04.2026 | 8,40 | 8,44 | 8,32 | 8,36 | -0,24% | 3.352,00 |
| 31.03.2026 | 8,36 | 8,46 | 8,36 | 8,38 | 1,21% | 16.944,00 |
| 30.03.2026 | 8,24 | 8,28 | 8,08 | 8,28 | 0,24% | 16.940,00 |
| 27.03.2026 | 8,44 | 8,44 | 8,22 | 8,26 | -0,96% | 18.065,00 |
| 26.03.2026 | 8,44 | 8,46 | 8,34 | 8,34 | -0,24% | 6.111,00 |
| 25.03.2026 | 8,38 | 8,44 | 8,26 | 8,36 | 1,46% | 24.132,00 |
| 24.03.2026 | 8,44 | 8,44 | 8,24 | 8,24 | -1,67% | 4.449,00 |
| 23.03.2026 | 8,22 | 8,44 | 8,20 | 8,38 | -0,95% | 8.351,00 |
| 20.03.2026 | 8,38 | 8,90 | 8,38 | 8,46 | 0,95% | 71.935,00 |
| 19.03.2026 | 8,68 | 8,72 | 8,34 | 8,38 | -1,41% | 25.997,00 |
| 18.03.2026 | 8,36 | 8,50 | 8,36 | 8,50 | 0,47% | 46.905,00 |
| 17.03.2026 | 8,46 | 8,46 | 8,36 | 8,46 | 0,71% | 7.562,00 |
| 16.03.2026 | 8,40 | 8,40 | 8,20 | 8,40 | 0,00% | 45.864,00 |
| 13.03.2026 | 8,50 | 8,50 | 8,40 | 8,40 | -0,94% | 13.301,00 |
| 12.03.2026 | 8,48 | 8,50 | 8,42 | 8,48 | 0,24% | 27.495,00 |
| 11.03.2026 | 8,50 | 8,66 | 8,40 | 8,46 | -0,70% | 22.513,00 |
| 10.03.2026 | 8,80 | 8,90 | 8,40 | 8,52 | -2,07% | 48.698,00 |
| 09.03.2026 | 8,72 | 8,74 | 8,70 | 8,70 | -2,25% | 6.100,00 |
| 06.03.2026 | 9,02 | 9,02 | 8,76 | 8,90 | -1,33% | 31.276,00 |
| 05.03.2026 | 9,02 | 9,02 | 8,86 | 9,02 | 0,89% | 1.327,00 |
| 04.03.2026 | 8,94 | 9,10 | 8,94 | 8,94 | -0,67% | 12.084,00 |
| 03.03.2026 | 9,02 | 9,12 | 8,78 | 9,00 | -0,88% | 17.890,00 |
| 02.03.2026 | 9,16 | 9,16 | 8,86 | 9,08 | -1,73% | 60.476,00 |
| 27.02.2026 | 9,30 | 9,42 | 9,20 | 9,24 | -1,70% | 41.250,00 |
| 26.02.2026 | 9,14 | 9,40 | 9,12 | 9,40 | 2,84% | 46.002,00 |
| 25.02.2026 | 9,34 | 9,42 | 9,14 | 9,14 | -1,93% | 111.592,00 |