7,285$
2,46%
Echtzeit-Aktienkurs Ericsson B (ADRs)
Bid:
Ask:
Aktienkurse zur Ericsson B (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,08 | 7,30 | 7,06 | 7,29 | 2,53% | 7.965.018,00 |
| 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 |
| 13.01.2025 | 7,93 | 7,97 | 7,87 | 7,96 | -2,09% | 19.841.980,00 |
| 10.01.2025 | 8,31 | 8,31 | 8,12 | 8,13 | -2,17% | 22.713.613,00 |
| 08.01.2025 | 8,21 | 8,33 | 8,14 | 8,31 | 1,71% | 22.791.790,00 |
| 07.01.2025 | 8,23 | 8,28 | 8,15 | 8,17 | -0,24% | 16.695.403,00 |
| 06.01.2025 | 8,17 | 8,20 | 8,07 | 8,19 | 0,49% | 8.288.056,00 |
| 03.01.2025 | 8,15 | 8,18 | 8,11 | 8,15 | 0,99% | 12.933.742,00 |
| 02.01.2025 | 8,17 | 8,17 | 8,01 | 8,07 | 0,12% | 20.939.692,00 |
| 31.12.2024 | 8,09 | 8,14 | 8,02 | 8,06 | -0,25% | 9.276.672,00 |
| 30.12.2024 | 8,12 | 8,13 | 8,04 | 8,08 | -0,25% | 13.044.794,00 |
| 27.12.2024 | 8,13 | 8,15 | 8,06 | 8,10 | -0,25% | 15.126.469,00 |
| 26.12.2024 | 8,11 | 8,17 | 8,11 | 8,12 | -0,61% | 6.957.720,00 |
| 24.12.2024 | 8,10 | 8,19 | 8,09 | 8,17 | 0,74% | 3.828.766,00 |
| 23.12.2024 | 8,08 | 8,13 | 8,04 | 8,11 | 0,62% | 12.712.265,00 |
| 20.12.2024 | 7,93 | 8,12 | 7,92 | 8,06 | 0,12% | 17.399.401,00 |
| 19.12.2024 | 8,07 | 8,13 | 8,04 | 8,05 | 0,75% | 19.645.931,00 |
| 18.12.2024 | 8,23 | 8,29 | 7,99 | 7,99 | -2,68% | 12.445.802,00 |
| 17.12.2024 | 8,20 | 8,24 | 8,16 | 8,21 | -0,24% | 13.487.278,00 |
| 16.12.2024 | 8,30 | 8,33 | 8,23 | 8,23 | -0,84% | 13.233.952,00 |
| 13.12.2024 | 8,34 | 8,34 | 8,25 | 8,30 | 0,85% | 13.878.224,00 |
| 12.12.2024 | 8,26 | 8,35 | 8,22 | 8,23 | -0,48% | 14.894.147,00 |
| 11.12.2024 | 8,24 | 8,33 | 8,21 | 8,27 | -0,60% | 22.629.584,00 |
| 10.12.2024 | 8,36 | 8,37 | 8,28 | 8,32 | -0,60% | 13.393.133,00 |
| 09.12.2024 | 8,42 | 8,48 | 8,36 | 8,37 | 0,48% | 14.309.384,00 |
| 06.12.2024 | 8,45 | 8,46 | 8,31 | 8,33 | -1,42% | 11.704.485,00 |
| 05.12.2024 | 8,37 | 8,47 | 8,36 | 8,45 | 2,05% | 26.257.219,00 |
| 04.12.2024 | 8,24 | 8,31 | 8,21 | 8,28 | 0,98% | 14.589.376,00 |
| 03.12.2024 | 8,26 | 8,27 | 8,18 | 8,20 | -0,24% | 10.917.545,00 |
| 02.12.2024 | 8,24 | 8,25 | 8,13 | 8,22 | 0,98% | 14.471.651,00 |
| 29.11.2024 | 8,16 | 8,20 | 8,11 | 8,14 | -0,49% | 5.729.055,00 |
| 27.11.2024 | 8,25 | 8,27 | 8,17 | 8,18 | -0,24% | 7.748.618,00 |
| 26.11.2024 | 8,19 | 8,23 | 8,15 | 8,20 | 0,49% | 23.437.178,00 |
| 25.11.2024 | 8,13 | 8,18 | 8,08 | 8,16 | 0,25% | 22.320.780,00 |
| 22.11.2024 | 8,03 | 8,16 | 8,03 | 8,14 | 1,56% | 25.117.027,00 |
| 21.11.2024 | 7,92 | 8,02 | 7,91 | 8,02 | 0,31% | 3.123.956,00 |
| 20.11.2024 | 8,05 | 8,06 | 7,93 | 7,99 | -3,85% | 16.631.384,00 |
| 19.11.2024 | 7,98 | 8,52 | 7,98 | 8,31 | 3,10% | 53.251.110,00 |
| 18.11.2024 | 7,97 | 8,09 | 7,96 | 8,06 | 1,13% | 11.481.754,00 |
| 15.11.2024 | 7,94 | 8,00 | 7,93 | 7,97 | -0,38% | 19.803.191,00 |