8,290$
1,10%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 7,98 | 8,06 | 7,97 | 8,00 | 0,00% | 16.371.415,00 |
| 13.11.2024 | 8,05 | 8,07 | 7,98 | 8,00 | -0,99% | 17.473.885,00 |
| 12.11.2024 | 8,05 | 8,09 | 8,00 | 8,08 | -1,10% | 19.676.878,00 |
| 11.11.2024 | 8,13 | 8,20 | 8,11 | 8,17 | -0,73% | 14.895.816,00 |
| 08.11.2024 | 8,16 | 8,23 | 8,10 | 8,23 | -0,24% | 14.982.287,00 |
| 07.11.2024 | 8,23 | 8,29 | 8,20 | 8,25 | 0,86% | 16.771.917,00 |
| 06.11.2024 | 8,16 | 8,24 | 8,11 | 8,18 | -2,04% | 21.365.732,00 |
| 05.11.2024 | 8,25 | 8,36 | 8,22 | 8,35 | 0,48% | 15.607.379,00 |
| 04.11.2024 | 8,38 | 8,42 | 8,30 | 8,31 | -1,89% | 17.267.274,00 |
| 01.11.2024 | 8,42 | 8,55 | 8,41 | 8,47 | 1,07% | 14.193.061,00 |
| 31.10.2024 | 8,40 | 8,41 | 8,31 | 8,38 | -1,53% | 22.027.957,00 |
| 30.10.2024 | 8,53 | 8,56 | 8,47 | 8,51 | -0,76% | 19.030.262,00 |
| 29.10.2024 | 8,56 | 8,60 | 8,54 | 8,58 | -0,28% | 17.069.271,00 |
| 28.10.2024 | 8,55 | 8,60 | 8,49 | 8,60 | 1,88% | 15.749.886,00 |
| 25.10.2024 | 8,52 | 8,54 | 8,44 | 8,44 | -0,71% | 12.747.055,00 |
| 24.10.2024 | 8,50 | 8,54 | 8,45 | 8,50 | 0,95% | 14.751.620,00 |
| 23.10.2024 | 8,39 | 8,46 | 8,38 | 8,42 | -0,12% | 14.602.747,00 |
| 22.10.2024 | 8,43 | 8,48 | 8,38 | 8,43 | -0,35% | 18.172.088,00 |
| 21.10.2024 | 8,47 | 8,54 | 8,42 | 8,46 | -0,47% | 21.448.366,00 |
| 18.10.2024 | 8,34 | 8,51 | 8,33 | 8,50 | 2,66% | 20.938.848,00 |
| 17.10.2024 | 8,32 | 8,35 | 8,26 | 8,28 | -2,36% | 16.295.317,00 |
| 16.10.2024 | 8,44 | 8,52 | 8,37 | 8,48 | -0,59% | 24.892.531,00 |
| 15.10.2024 | 8,22 | 8,62 | 8,14 | 8,53 | 13,13% | 48.781.108,00 |
| 14.10.2024 | 7,51 | 7,55 | 7,48 | 7,54 | 0,40% | 9.649.391,00 |
| 11.10.2024 | 7,50 | 7,56 | 7,47 | 7,51 | 0,89% | 6.194.527,00 |
| 10.10.2024 | 7,49 | 7,49 | 7,41 | 7,44 | -1,34% | 9.237.248,00 |
| 09.10.2024 | 7,41 | 7,55 | 7,41 | 7,55 | 0,33% | 10.512.860,00 |
| 08.10.2024 | 7,48 | 7,53 | 7,46 | 7,52 | 1,21% | 9.219.128,00 |
| 07.10.2024 | 7,44 | 7,48 | 7,39 | 7,43 | 0,27% | 9.596.699,00 |
| 04.10.2024 | 7,36 | 7,41 | 7,35 | 7,41 | 0,68% | 15.038.324,00 |
| 03.10.2024 | 7,38 | 7,39 | 7,31 | 7,36 | -1,74% | 11.553.115,00 |
| 02.10.2024 | 7,41 | 7,49 | 7,37 | 7,49 | -0,13% | 11.032.471,00 |
| 01.10.2024 | 7,56 | 7,56 | 7,46 | 7,50 | -1,06% | 14.185.168,00 |
| 30.09.2024 | 7,66 | 7,67 | 7,50 | 7,58 | -1,56% | 13.215.310,00 |
| 27.09.2024 | 7,73 | 7,77 | 7,69 | 7,70 | -0,90% | 11.552.634,00 |
| 26.09.2024 | 7,75 | 7,83 | 7,72 | 7,77 | 0,91% | 13.232.459,00 |
| 25.09.2024 | 7,73 | 7,74 | 7,69 | 7,70 | -0,45% | 12.393.135,00 |
| 24.09.2024 | 7,58 | 7,75 | 7,58 | 7,74 | 2,18% | 15.503.132,00 |
| 23.09.2024 | 7,66 | 7,66 | 7,56 | 7,57 | 0,00% | 18.111.509,00 |
| 20.09.2024 | 7,56 | 7,65 | 7,49 | 7,57 | 1,47% | 21.824.428,00 |
| 19.09.2024 | 7,50 | 7,53 | 7,45 | 7,46 | 1,50% | 13.668.439,00 |
| 18.09.2024 | 7,37 | 7,50 | 7,33 | 7,35 | -0,14% | 17.343.114,00 |
| 17.09.2024 | 7,38 | 7,39 | 7,32 | 7,36 | -0,14% | 14.959.512,00 |
| 16.09.2024 | 7,43 | 7,45 | 7,32 | 7,37 | -1,21% | 12.645.436,00 |
| 13.09.2024 | 7,34 | 7,47 | 7,33 | 7,46 | 2,05% | 15.396.295,00 |
| 12.09.2024 | 7,29 | 7,33 | 7,27 | 7,31 | 0,27% | 14.329.020,00 |
| 11.09.2024 | 7,26 | 7,29 | 7,16 | 7,29 | -0,55% | 13.066.542,00 |
| 10.09.2024 | 7,30 | 7,34 | 7,26 | 7,33 | 0,41% | 15.945.215,00 |
| 09.09.2024 | 7,26 | 7,33 | 7,24 | 7,30 | 1,11% | 12.676.037,00 |
| 06.09.2024 | 7,28 | 7,33 | 7,21 | 7,22 | -2,04% | 17.911.308,00 |
| 05.09.2024 | 7,35 | 7,42 | 7,31 | 7,37 | -0,81% | 16.428.636,00 |
| 04.09.2024 | 7,34 | 7,44 | 7,33 | 7,43 | 1,43% | 13.636.814,00 |
| 03.09.2024 | 7,44 | 7,46 | 7,32 | 7,33 | -1,68% | 16.162.315,00 |
| 30.08.2024 | 7,46 | 7,46 | 7,41 | 7,45 | 0,27% | 12.942.041,00 |
| 29.08.2024 | 7,48 | 7,48 | 7,41 | 7,43 | 0,27% | 13.882.263,00 |
| 28.08.2024 | 7,45 | 7,47 | 7,37 | 7,41 | -0,27% | 9.884.220,00 |
| 27.08.2024 | 7,43 | 7,44 | 7,40 | 7,43 | -0,07% | 10.208.847,00 |
| 26.08.2024 | 7,40 | 7,48 | 7,40 | 7,44 | 0,47% | 15.409.975,00 |
| 23.08.2024 | 7,28 | 7,42 | 7,26 | 7,40 | 2,21% | 19.257.276,00 |
| 22.08.2024 | 7,25 | 7,31 | 7,22 | 7,24 | -0,14% | 14.627.427,00 |
| 21.08.2024 | 7,17 | 7,26 | 7,15 | 7,25 | 0,69% | 17.507.937,00 |
| 20.08.2024 | 7,17 | 7,20 | 7,15 | 7,20 | 0,14% | 9.914.375,00 |
| 19.08.2024 | 7,15 | 7,21 | 7,14 | 7,19 | 1,27% | 16.262.461,00 |
| 16.08.2024 | 7,02 | 7,13 | 7,02 | 7,10 | 1,43% | 11.205.987,00 |
| 15.08.2024 | 6,93 | 7,01 | 6,92 | 7,00 | 1,89% | 10.298.779,00 |
| 14.08.2024 | 6,86 | 6,91 | 6,83 | 6,87 | -0,72% | 13.975.721,00 |
| 13.08.2024 | 6,75 | 6,95 | 6,74 | 6,92 | 3,13% | 18.752.266,00 |
| 12.08.2024 | 6,74 | 6,77 | 6,69 | 6,71 | 0,15% | 11.198.673,00 |
| 09.08.2024 | 6,69 | 6,73 | 6,67 | 6,70 | -0,30% | 21.556.014,00 |
| 08.08.2024 | 6,58 | 6,73 | 6,58 | 6,72 | 2,21% | 23.285.046,00 |
| 07.08.2024 | 6,60 | 6,73 | 6,56 | 6,58 | 1,15% | 24.143.223,00 |
| 06.08.2024 | 6,50 | 6,60 | 6,49 | 6,50 | -0,46% | 24.212.108,00 |
| 05.08.2024 | 6,46 | 6,60 | 6,41 | 6,53 | -3,12% | 28.963.893,00 |
| 02.08.2024 | 6,74 | 6,80 | 6,69 | 6,74 | -0,59% | 23.491.082,00 |
| 01.08.2024 | 6,88 | 6,95 | 6,76 | 6,78 | -1,53% | 20.597.099,00 |
| 31.07.2024 | 6,77 | 6,96 | 6,77 | 6,89 | 0,29% | 24.447.820,00 |
| 30.07.2024 | 6,73 | 6,89 | 6,72 | 6,87 | 1,70% | 24.689.897,00 |
| 29.07.2024 | 6,71 | 6,80 | 6,66 | 6,75 | 0,90% | 27.016.377,00 |
| 26.07.2024 | 6,59 | 6,70 | 6,58 | 6,69 | 2,22% | 16.450.830,00 |
| 25.07.2024 | 6,55 | 6,62 | 6,53 | 6,55 | -0,08% | 19.384.373,00 |
| 24.07.2024 | 6,62 | 6,63 | 6,55 | 6,55 | -1,36% | 11.679.685,00 |
| 23.07.2024 | 6,63 | 6,68 | 6,61 | 6,64 | -1,19% | 11.759.962,00 |
| 22.07.2024 | 6,60 | 6,72 | 6,58 | 6,72 | 2,28% | 28.103.177,00 |
| 19.07.2024 | 6,56 | 6,61 | 6,54 | 6,57 | -1,05% | 16.244.439,00 |
| 18.07.2024 | 6,75 | 6,75 | 6,61 | 6,64 | -1,19% | 18.144.584,00 |
| 17.07.2024 | 6,74 | 6,78 | 6,70 | 6,72 | -0,59% | 21.470.286,00 |
| 16.07.2024 | 6,57 | 6,81 | 6,56 | 6,76 | 4,00% | 34.218.171,00 |