7,870$
-0,51%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.999.058,00 |
| 27.08.2025 | 7,86 | 7,92 | 7,81 | 7,91 | 0,25% | 6.677.072,00 |
| 26.08.2025 | 7,92 | 7,99 | 7,89 | 7,89 | -0,50% | 9.550.041,00 |
| 25.08.2025 | 7,91 | 7,95 | 7,89 | 7,93 | 0,00% | 11.684.002,00 |
| 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% | 7.007.808,00 |
| 20.08.2025 | 7,67 | 7,72 | 7,64 | 7,72 | 0,39% | 6.454.601,00 |
| 19.08.2025 | 7,73 | 7,77 | 7,68 | 7,69 | 0,00% | 5.995.963,00 |
| 18.08.2025 | 7,65 | 7,69 | 7,61 | 7,69 | -0,26% | 6.252.846,00 |
| 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% | 4.806.871,00 |
| 13.08.2025 | 7,62 | 7,66 | 7,61 | 7,64 | 0,39% | 5.748.569,00 |
| 12.08.2025 | 7,54 | 7,63 | 7,53 | 7,61 | 1,87% | 9.618.543,00 |
| 11.08.2025 | 7,50 | 7,54 | 7,47 | 7,47 | -0,53% | 5.458.374,00 |
| 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% | 11.678.632,00 |
| 06.08.2025 | 7,38 | 7,41 | 7,37 | 7,39 | 0,14% | 7.791.175,00 |
| 05.08.2025 | 7,40 | 7,42 | 7,36 | 7,38 | -0,14% | 7.531.307,00 |
| 04.08.2025 | 7,34 | 7,41 | 7,33 | 7,39 | 1,93% | 11.672.228,00 |
| 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% | 12.355.725,00 |
| 30.07.2025 | 7,28 | 7,28 | 7,16 | 7,20 | -2,17% | 18.132.460,00 |
| 29.07.2025 | 7,37 | 7,40 | 7,34 | 7,36 | -0,67% | 8.375.723,00 |
| 28.07.2025 | 7,44 | 7,46 | 7,39 | 7,41 | -1,07% | 6.784.012,00 |
| 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% | 17.991.863,00 |
| 23.07.2025 | 7,51 | 7,65 | 7,51 | 7,65 | 1,59% | 12.422.611,00 |
| 22.07.2025 | 7,47 | 7,58 | 7,44 | 7,53 | 0,80% | 26.820.946,00 |
| 21.07.2025 | 7,45 | 7,50 | 7,39 | 7,47 | 0,13% | 16.445.630,00 |
| 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% | 25.331.266,00 |
| 16.07.2025 | 7,41 | 7,49 | 7,31 | 7,37 | 2,08% | 43.589.454,00 |
| 15.07.2025 | 7,66 | 7,68 | 7,16 | 7,22 | -7,91% | 71.920.147,00 |
| 14.07.2025 | 8,02 | 8,08 | 7,82 | 7,84 | -2,49% | 30.980.309,00 |
| 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% | 18.299.946,00 |
| 09.07.2025 | 8,51 | 8,52 | 8,12 | 8,19 | -4,10% | 32.358.595,00 |
| 08.07.2025 | 8,54 | 8,62 | 8,52 | 8,54 | -0,12% | 14.603.415,00 |
| 07.07.2025 | 8,53 | 8,64 | 8,53 | 8,55 | 0,12% | 14.416.762,00 |
| 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% | 18.406.791,00 |
| 01.07.2025 | 8,43 | 8,57 | 8,42 | 8,55 | 0,83% | 22.514.209,00 |
| 30.06.2025 | 8,39 | 8,49 | 8,38 | 8,48 | 0,47% | 15.304.062,00 |
| 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% | 13.678.697,00 |
| 24.06.2025 | 8,37 | 8,42 | 8,34 | 8,38 | 1,95% | 15.732.819,00 |
| 23.06.2025 | 8,03 | 8,23 | 8,03 | 8,22 | -0,96% | 23.084.287,00 |
| 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% | 13.115.679,00 |
| 16.06.2025 | 8,42 | 8,54 | 8,41 | 8,46 | 0,95% | 15.634.470,00 |
| 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% | 13.960.793,00 |
| 11.06.2025 | 8,48 | 8,51 | 8,42 | 8,44 | -0,35% | 12.235.934,00 |
| 10.06.2025 | 8,55 | 8,55 | 8,44 | 8,47 | -0,24% | 12.142.550,00 |
| 09.06.2025 | 8,50 | 8,54 | 8,48 | 8,49 | -0,47% | 9.823.199,00 |
| 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% | 26.666.231,00 |
| 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 |