8,530$
0,24%
Echtzeit-Aktienkurs Ericsson B (ADRs)
Bid:
Ask:
Aktienkurse zur Ericsson B (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 26.666.231,00 |
| 04.06.2025 | 8,55 | 8,62 | 8,53 | 8,54 | 0,47% | 23.642.148,00 |
| 03.06.2025 | 8,48 | 8,52 | 8,43 | 8,50 | -0,58% | 20.286.231,00 |
| 02.06.2025 | 8,51 | 8,57 | 8,45 | 8,55 | 1,06% | 27.775.049,00 |
| 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% | 16.759.156,00 |
| 28.05.2025 | 8,63 | 8,64 | 8,53 | 8,54 | -1,61% | 13.829.910,00 |
| 27.05.2025 | 8,74 | 8,75 | 8,66 | 8,68 | 0,23% | 23.296.846,00 |
| 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% | 25.302.804,00 |
| 21.05.2025 | 8,83 | 9,00 | 8,81 | 8,86 | 1,03% | 39.294.303,00 |
| 20.05.2025 | 8,66 | 8,79 | 8,66 | 8,77 | 2,21% | 29.013.637,00 |
| 19.05.2025 | 8,46 | 8,61 | 8,46 | 8,58 | 1,30% | 23.721.180,00 |
| 16.05.2025 | 8,49 | 8,52 | 8,45 | 8,47 | 0,18% | 21.548.820,00 |
| 15.05.2025 | 8,41 | 8,51 | 8,39 | 8,46 | 1,74% | 41.568.519,00 |
| 14.05.2025 | 8,43 | 8,44 | 8,29 | 8,31 | -1,66% | 35.105.936,00 |
| 13.05.2025 | 8,48 | 8,51 | 8,43 | 8,45 | 0,60% | 25.147.325,00 |
| 12.05.2025 | 8,38 | 8,44 | 8,33 | 8,40 | 1,33% | 23.534.803,00 |
| 09.05.2025 | 8,27 | 8,31 | 8,23 | 8,29 | 0,12% | 25.453.196,00 |
| 08.05.2025 | 8,39 | 8,39 | 8,26 | 8,28 | -0,96% | 22.143.280,00 |
| 07.05.2025 | 8,30 | 8,42 | 8,29 | 8,36 | 0,36% | 19.053.179,00 |
| 06.05.2025 | 8,31 | 8,38 | 8,25 | 8,33 | 0,97% | 26.991.066,00 |
| 05.05.2025 | 8,29 | 8,35 | 8,25 | 8,25 | -1,08% | 15.864.966,00 |
| 02.05.2025 | 8,42 | 8,43 | 8,29 | 8,34 | 1,34% | 29.241.389,00 |
| 01.05.2025 | 8,25 | 8,35 | 8,23 | 8,23 | -0,06% | 19.872.915,00 |
| 30.04.2025 | 8,33 | 8,37 | 8,13 | 8,24 | -0,78% | 24.560.226,00 |
| 29.04.2025 | 8,27 | 8,34 | 8,24 | 8,30 | 0,73% | 29.210.176,00 |
| 28.04.2025 | 8,25 | 8,30 | 8,21 | 8,24 | 0,61% | 28.114.176,00 |
| 25.04.2025 | 8,25 | 8,26 | 8,16 | 8,19 | -0,49% | 24.266.479,00 |
| 24.04.2025 | 8,31 | 8,31 | 8,16 | 8,23 | -0,96% | 35.696.523,00 |
| 23.04.2025 | 8,31 | 8,39 | 8,24 | 8,31 | -1,42% | 36.268.341,00 |
| 22.04.2025 | 8,33 | 8,45 | 8,31 | 8,43 | 3,44% | 30.652.304,00 |
| 21.04.2025 | 8,13 | 8,29 | 8,06 | 8,15 | -0,24% | 22.785.470,00 |
| 17.04.2025 | 8,06 | 8,26 | 8,01 | 8,17 | 2,90% | 26.277.970,00 |
| 16.04.2025 | 7,98 | 8,10 | 7,88 | 7,94 | -1,61% | 37.588.183,00 |
| 15.04.2025 | 7,96 | 8,13 | 7,93 | 8,07 | 8,32% | 46.509.595,00 |
| 14.04.2025 | 7,41 | 7,56 | 7,40 | 7,45 | 2,19% | 42.233.191,00 |
| 11.04.2025 | 7,08 | 7,33 | 7,06 | 7,29 | 2,53% | 28.934.757,00 |
| 10.04.2025 | 7,19 | 7,19 | 6,93 | 7,11 | -1,66% | 42.519.040,00 |
| 09.04.2025 | 6,68 | 7,29 | 6,64 | 7,23 | 6,65% | 34.010.118,00 |
| 08.04.2025 | 6,98 | 7,11 | 6,69 | 6,78 | -1,61% | 39.648.260,00 |
| 07.04.2025 | 6,69 | 7,24 | 6,64 | 6,89 | -1,15% | 39.604.694,00 |
| 04.04.2025 | 7,17 | 7,22 | 6,96 | 6,97 | -6,82% | 28.080.700,00 |
| 03.04.2025 | 7,77 | 7,79 | 7,48 | 7,48 | -3,98% | 29.048.773,00 |
| 02.04.2025 | 7,68 | 7,80 | 7,62 | 7,79 | 0,00% | 25.281.545,00 |
| 01.04.2025 | 7,85 | 7,88 | 7,74 | 7,79 | 0,32% | 21.420.028,00 |
| 31.03.2025 | 7,68 | 7,77 | 7,64 | 7,77 | -0,19% | 18.042.557,00 |
| 28.03.2025 | 7,86 | 7,92 | 7,75 | 7,78 | -1,02% | 20.976.856,00 |
| 27.03.2025 | 7,98 | 8,00 | 7,81 | 7,86 | -3,91% | 32.404.398,00 |
| 26.03.2025 | 8,29 | 8,30 | 8,16 | 8,18 | -0,73% | 21.400.594,00 |
| 25.03.2025 | 8,35 | 8,38 | 8,21 | 8,24 | 0,24% | 18.807.801,00 |
| 24.03.2025 | 8,21 | 8,25 | 8,15 | 8,22 | 0,61% | 22.991.814,00 |
| 21.03.2025 | 8,20 | 8,25 | 8,11 | 8,17 | -0,97% | 21.603.194,00 |
| 20.03.2025 | 8,16 | 8,28 | 8,15 | 8,25 | 0,49% | 21.041.044,00 |
| 19.03.2025 | 8,15 | 8,25 | 8,13 | 8,21 | 0,24% | 15.444.238,00 |
| 18.03.2025 | 8,20 | 8,27 | 8,17 | 8,19 | -0,67% | 26.730.193,00 |
| 17.03.2025 | 8,17 | 8,28 | 8,17 | 8,25 | 0,55% | 13.673.178,00 |
| 14.03.2025 | 8,07 | 8,21 | 8,07 | 8,20 | 3,80% | 25.639.211,00 |
| 13.03.2025 | 7,97 | 8,02 | 7,89 | 7,90 | -1,50% | 23.274.351,00 |
| 12.03.2025 | 8,24 | 8,25 | 7,93 | 8,02 | -2,67% | 33.171.876,00 |
| 11.03.2025 | 8,40 | 8,45 | 8,16 | 8,24 | -2,02% | 31.061.191,00 |
| 10.03.2025 | 8,55 | 8,61 | 8,29 | 8,41 | -2,89% | 24.874.444,00 |
| 07.03.2025 | 8,57 | 8,67 | 8,54 | 8,66 | 2,36% | 22.638.052,00 |
| 06.03.2025 | 8,59 | 8,61 | 8,42 | 8,46 | -1,97% | 19.811.563,00 |
| 05.03.2025 | 8,45 | 8,64 | 8,43 | 8,63 | 5,12% | 25.191.606,00 |
| 04.03.2025 | 8,18 | 8,31 | 8,09 | 8,21 | -1,08% | 27.252.388,00 |
| 03.03.2025 | 8,37 | 8,49 | 8,24 | 8,30 | 0,73% | 29.172.270,00 |
| 28.02.2025 | 8,20 | 8,26 | 8,09 | 8,24 | 0,24% | 35.499.846,00 |
| 27.02.2025 | 8,31 | 8,34 | 8,21 | 8,22 | -0,60% | 22.150.461,00 |
| 26.02.2025 | 8,27 | 8,37 | 8,24 | 8,27 | -0,42% | 17.613.603,00 |
| 25.02.2025 | 8,20 | 8,33 | 8,12 | 8,31 | 4,73% | 22.678.955,00 |
| 24.02.2025 | 8,04 | 8,05 | 7,91 | 7,93 | 0,25% | 17.330.590,00 |
| 21.02.2025 | 8,00 | 8,01 | 7,89 | 7,91 | -1,25% | 10.823.464,00 |
| 20.02.2025 | 7,96 | 8,05 | 7,91 | 8,01 | 1,78% | 15.962.992,00 |
| 19.02.2025 | 7,84 | 7,89 | 7,82 | 7,87 | -0,51% | 8.221.850,00 |
| 18.02.2025 | 7,92 | 7,97 | 7,89 | 7,91 | 0,51% | 14.056.552,00 |
| 14.02.2025 | 7,91 | 7,97 | 7,86 | 7,87 | -0,51% | 7.777.539,00 |
| 13.02.2025 | 7,77 | 7,91 | 7,77 | 7,91 | 1,02% | 9.487.020,00 |
| 12.02.2025 | 7,76 | 7,84 | 7,73 | 7,83 | 1,16% | 12.233.325,00 |
| 11.02.2025 | 7,71 | 7,77 | 7,68 | 7,74 | 1,18% | 12.539.949,00 |
| 10.02.2025 | 7,63 | 7,68 | 7,60 | 7,65 | 1,06% | 10.029.056,00 |
| 07.02.2025 | 7,59 | 7,63 | 7,53 | 7,57 | 0,26% | 18.087.929,00 |
| 06.02.2025 | 7,61 | 7,64 | 7,51 | 7,55 | -0,66% | 13.130.284,00 |
| 05.02.2025 | 7,58 | 7,62 | 7,56 | 7,60 | 1,06% | 16.423.552,00 |
| 04.02.2025 | 7,43 | 7,55 | 7,43 | 7,52 | 0,67% | 18.883.974,00 |
| 03.02.2025 | 7,37 | 7,52 | 7,35 | 7,47 | -0,27% | 21.390.530,00 |
| 31.01.2025 | 7,58 | 7,59 | 7,46 | 7,49 | -2,98% | 26.155.204,00 |
| 30.01.2025 | 7,73 | 7,76 | 7,67 | 7,72 | 1,71% | 15.730.088,00 |
| 29.01.2025 | 7,66 | 7,71 | 7,55 | 7,59 | -1,43% | 18.754.625,00 |
| 28.01.2025 | 7,78 | 7,78 | 7,62 | 7,70 | -0,39% | 19.454.175,00 |
| 27.01.2025 | 7,81 | 7,97 | 7,66 | 7,73 | 1,44% | 24.600.079,00 |
| 24.01.2025 | 7,98 | 8,02 | 7,61 | 7,62 | -14,38% | 43.125.002,00 |
| 23.01.2025 | 8,88 | 8,90 | 8,79 | 8,90 | 1,71% | 14.656.667,00 |
| 22.01.2025 | 8,84 | 8,85 | 8,73 | 8,75 | 0,34% | 11.678.384,00 |
| 21.01.2025 | 8,58 | 8,74 | 8,58 | 8,72 | 2,11% | 14.570.047,00 |
| 17.01.2025 | 8,52 | 8,60 | 8,49 | 8,54 | 0,95% | 12.190.951,00 |
| 16.01.2025 | 8,42 | 8,54 | 8,41 | 8,46 | -0,94% | 16.830.300,00 |
| 15.01.2025 | 8,42 | 8,57 | 8,42 | 8,54 | 3,89% | 13.863.332,00 |
| 14.01.2025 | 8,08 | 8,24 | 8,07 | 8,22 | 3,27% | 12.403.277,00 |