9,655$
-1,98%
Echtzeit-Aktienkurs Ericsson B (ADRs)
Bid:
Ask:
Aktienkurse zur Ericsson B (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,61 | 9,78 | 9,53 | 9,66 | -2,08% | 5.183.903,00 |
| 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 |
| 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 |