9,365$
-4,83%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 9,57 | 9,59 | 9,34 | 9,36 | -4,88% | 14.838.063,00 |
| 07.01.2026 | 9,84 | 9,96 | 9,83 | 9,84 | 3,58% | 15.959.096,00 |
| 06.01.2026 | 9,49 | 9,55 | 9,40 | 9,50 | -0,42% | 7.056.599,00 |
| 05.01.2026 | 9,54 | 9,60 | 9,49 | 9,54 | 0,42% | 5.593.134,00 |
| 02.01.2026 | 9,69 | 9,70 | 9,44 | 9,50 | -1,55% | 8.360.666,00 |
| 31.12.2025 | 9,75 | 9,77 | 9,63 | 9,65 | -1,33% | 3.344.232,00 |
| 30.12.2025 | 9,76 | 9,82 | 9,73 | 9,78 | 0,93% | 8.278.186,00 |
| 29.12.2025 | 9,69 | 9,74 | 9,67 | 9,69 | 0,10% | 7.316.417,00 |
| 26.12.2025 | 9,71 | 9,71 | 9,65 | 9,68 | 0,10% | 2.885.645,00 |
| 24.12.2025 | 9,67 | 9,68 | 9,61 | 9,67 | -0,10% | 2.007.313,00 |
| 23.12.2025 | 9,71 | 9,75 | 9,68 | 9,68 | -0,31% | 3.428.708,00 |
| 22.12.2025 | 9,75 | 9,76 | 9,69 | 9,71 | 0,31% | 5.232.499,00 |
| 19.12.2025 | 9,64 | 9,72 | 9,64 | 9,68 | 0,73% | 8.262.208,00 |
| 18.12.2025 | 9,67 | 9,71 | 9,59 | 9,61 | 0,73% | 5.432.614,00 |
| 17.12.2025 | 9,58 | 9,66 | 9,54 | 9,54 | -0,83% | 6.528.208,00 |
| 16.12.2025 | 9,62 | 9,68 | 9,56 | 9,62 | 0,63% | 7.658.601,00 |
| 15.12.2025 | 9,60 | 9,62 | 9,55 | 9,56 | -0,10% | 5.364.255,00 |
| 12.12.2025 | 9,67 | 9,70 | 9,52 | 9,57 | -1,44% | 5.923.993,00 |
| 11.12.2025 | 9,75 | 9,80 | 9,67 | 9,71 | 1,36% | 9.478.537,00 |
| 10.12.2025 | 9,59 | 9,64 | 9,52 | 9,58 | -0,73% | 7.022.572,00 |
| 09.12.2025 | 9,64 | 9,69 | 9,59 | 9,65 | 0,84% | 6.234.406,00 |
| 08.12.2025 | 9,53 | 9,59 | 9,51 | 9,57 | 0,74% | 7.733.793,00 |
| 05.12.2025 | 9,53 | 9,58 | 9,49 | 9,50 | -0,21% | 4.477.094,00 |
| 04.12.2025 | 9,63 | 9,65 | 9,51 | 9,52 | -1,65% | 5.021.441,00 |
| 03.12.2025 | 9,60 | 9,70 | 9,51 | 9,68 | 0,62% | 9.939.187,00 |
| 02.12.2025 | 9,60 | 9,66 | 9,59 | 9,62 | 1,05% | 6.689.903,00 |
| 01.12.2025 | 9,62 | 9,66 | 9,51 | 9,52 | -0,83% | 9.170.098,00 |
| 28.11.2025 | 9,53 | 9,62 | 9,52 | 9,60 | 0,52% | 3.747.232,00 |
| 26.11.2025 | 9,53 | 9,60 | 9,53 | 9,55 | 0,53% | 7.970.179,00 |
| 25.11.2025 | 9,44 | 9,54 | 9,41 | 9,50 | 1,06% | 10.341.905,00 |
| 24.11.2025 | 9,39 | 9,43 | 9,35 | 9,40 | 0,00% | 12.228.741,00 |
| 21.11.2025 | 9,32 | 9,48 | 9,31 | 9,40 | 1,08% | 13.919.987,00 |
| 20.11.2025 | 9,50 | 9,58 | 9,28 | 9,30 | -0,21% | 18.001.150,00 |
| 19.11.2025 | 9,45 | 9,47 | 9,27 | 9,32 | -1,89% | 14.430.072,00 |
| 18.11.2025 | 9,48 | 9,55 | 9,45 | 9,50 | -1,35% | 12.471.911,00 |
| 17.11.2025 | 9,68 | 9,77 | 9,61 | 9,63 | -0,93% | 11.892.404,00 |
| 14.11.2025 | 9,74 | 9,82 | 9,69 | 9,72 | -1,37% | 9.639.313,00 |
| 13.11.2025 | 9,97 | 10,08 | 9,84 | 9,86 | -1,35% | 17.642.960,00 |
| 12.11.2025 | 9,91 | 10,02 | 9,87 | 9,99 | 1,22% | 13.282.995,00 |
| 11.11.2025 | 9,86 | 9,90 | 9,84 | 9,87 | 1,23% | 11.339.404,00 |
| 10.11.2025 | 9,74 | 10,09 | 9,62 | 9,75 | 0,21% | 19.167.665,00 |
| 07.11.2025 | 9,71 | 9,74 | 9,61 | 9,73 | -0,15% | 13.858.337,00 |
| 06.11.2025 | 9,77 | 9,86 | 9,71 | 9,75 | -0,05% | 13.266.528,00 |
| 05.11.2025 | 9,75 | 9,86 | 9,74 | 9,75 | -0,61% | 9.049.265,00 |
| 04.11.2025 | 9,96 | 10,02 | 9,80 | 9,81 | -4,48% | 16.203.718,00 |
| 03.11.2025 | 10,27 | 10,35 | 10,19 | 10,27 | 1,78% | 15.074.765,00 |
| 31.10.2025 | 10,06 | 10,13 | 9,95 | 10,09 | -0,49% | 14.808.097,00 |
| 30.10.2025 | 9,96 | 10,35 | 9,95 | 10,14 | 0,40% | 21.089.651,00 |
| 29.10.2025 | 10,25 | 10,27 | 10,03 | 10,10 | 3,48% | 30.116.812,00 |
| 28.10.2025 | 9,43 | 9,99 | 9,40 | 9,76 | 3,50% | 60.567.453,00 |
| 27.10.2025 | 9,50 | 9,53 | 9,41 | 9,43 | -0,21% | 14.376.943,00 |
| 24.10.2025 | 9,55 | 9,55 | 9,34 | 9,45 | -0,32% | 22.554.486,00 |
| 23.10.2025 | 9,51 | 9,62 | 9,46 | 9,48 | -0,32% | 17.601.169,00 |
| 22.10.2025 | 9,52 | 9,58 | 9,38 | 9,51 | -0,73% | 19.456.996,00 |
| 21.10.2025 | 9,52 | 9,64 | 9,51 | 9,58 | 0,84% | 15.126.452,00 |
| 20.10.2025 | 9,52 | 9,54 | 9,45 | 9,50 | -0,42% | 16.424.056,00 |
| 17.10.2025 | 9,48 | 9,57 | 9,45 | 9,54 | 0,63% | 15.653.333,00 |
| 16.10.2025 | 9,61 | 9,67 | 9,48 | 9,48 | -1,81% | 19.092.350,00 |
| 15.10.2025 | 9,75 | 9,76 | 9,52 | 9,66 | -2,08% | 30.043.696,00 |
| 14.10.2025 | 9,42 | 9,87 | 9,41 | 9,86 | 20,69% | 62.673.355,00 |
| 13.10.2025 | 8,22 | 8,25 | 8,12 | 8,17 | -0,85% | 20.593.630,00 |
| 10.10.2025 | 8,45 | 8,51 | 8,20 | 8,24 | 0,49% | 19.557.189,00 |
| 09.10.2025 | 8,48 | 8,49 | 8,15 | 8,20 | -3,98% | 16.238.272,00 |
| 08.10.2025 | 8,44 | 8,57 | 8,44 | 8,54 | 1,30% | 17.586.769,00 |
| 07.10.2025 | 8,44 | 8,48 | 8,38 | 8,43 | 0,12% | 10.311.247,00 |
| 06.10.2025 | 8,45 | 8,56 | 8,40 | 8,42 | 0,06% | 9.830.814,00 |
| 03.10.2025 | 8,34 | 8,43 | 8,31 | 8,42 | 0,78% | 1.700.291,00 |
| 02.10.2025 | 8,37 | 8,39 | 8,27 | 8,35 | 0,12% | 9.836.214,00 |
| 01.10.2025 | 8,28 | 8,35 | 8,26 | 8,34 | 0,85% | 9.520.280,00 |
| 30.09.2025 | 8,11 | 8,29 | 8,10 | 8,27 | 1,97% | 16.806.727,00 |
| 29.09.2025 | 8,10 | 8,13 | 8,05 | 8,11 | -0,98% | 16.536.060,00 |
| 26.09.2025 | 8,15 | 8,21 | 8,14 | 8,19 | 0,74% | 10.213.406,00 |
| 25.09.2025 | 8,11 | 8,17 | 8,08 | 8,13 | -0,85% | 14.090.262,00 |
| 24.09.2025 | 8,23 | 8,25 | 8,14 | 8,20 | -1,44% | 12.250.555,00 |
| 23.09.2025 | 8,27 | 8,38 | 8,26 | 8,32 | 2,84% | 14.819.324,00 |
| 22.09.2025 | 8,08 | 8,14 | 8,07 | 8,09 | 0,25% | 10.344.111,00 |
| 19.09.2025 | 8,07 | 8,12 | 8,06 | 8,07 | 0,00% | 11.505.277,00 |
| 18.09.2025 | 8,01 | 8,09 | 8,01 | 8,07 | 0,88% | 10.909.839,00 |
| 17.09.2025 | 7,96 | 8,08 | 7,95 | 8,00 | 0,50% | 13.262.328,00 |
| 16.09.2025 | 7,93 | 7,97 | 7,92 | 7,96 | 0,25% | 9.294.566,00 |
| 15.09.2025 | 7,89 | 7,97 | 7,87 | 7,94 | 0,25% | 9.317.896,00 |
| 12.09.2025 | 7,99 | 7,99 | 7,87 | 7,92 | -1,61% | 11.747.590,00 |
| 11.09.2025 | 7,99 | 8,06 | 7,94 | 8,05 | 1,13% | 12.325.646,00 |
| 10.09.2025 | 8,01 | 8,06 | 7,94 | 7,96 | -0,75% | 8.560.733,00 |
| 09.09.2025 | 7,98 | 8,05 | 7,97 | 8,02 | 1,52% | 13.019.254,00 |
| 08.09.2025 | 7,95 | 7,96 | 7,87 | 7,90 | -1,37% | 10.902.441,00 |
| 05.09.2025 | 8,00 | 8,04 | 7,94 | 8,01 | 0,88% | 11.581.573,00 |
| 04.09.2025 | 7,86 | 7,96 | 7,84 | 7,94 | 1,15% | 10.156.252,00 |
| 03.09.2025 | 7,82 | 7,87 | 7,79 | 7,85 | 1,29% | 12.983.748,00 |
| 02.09.2025 | 7,79 | 7,87 | 7,71 | 7,75 | -1,52% | 9.346.893,00 |
| 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 |