65,85SEK
-0,08%
Echtzeit-Aktienkurs ERICSSON A (FRIA)
Bid:
Ask:
Aktienkurse zur ERICSSON A (FRIA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 65,90 | 66,30 | 65,10 | 65,30 | -0,91% | 34.168,00 |
| 30.05.2024 | 63,80 | 65,90 | 63,80 | 65,90 | 2,97% | 31.045,00 |
| 29.05.2024 | 64,40 | 64,70 | 64,00 | 64,00 | -0,62% | 11.399,00 |
| 28.05.2024 | 64,10 | 64,60 | 64,10 | 64,40 | -0,31% | 12.543,00 |
| 27.05.2024 | 65,10 | 65,10 | 64,10 | 64,60 | -0,77% | 23.254,00 |
| 24.05.2024 | 65,50 | 65,80 | 64,80 | 65,10 | -0,76% | 34.793,00 |
| 23.05.2024 | 66,10 | 66,40 | 65,30 | 65,60 | -0,61% | 47.424,00 |
| 22.05.2024 | 63,90 | 66,00 | 63,90 | 66,00 | 3,29% | 151.051,00 |
| 21.05.2024 | 62,60 | 64,60 | 62,50 | 63,90 | 1,59% | 79.496,00 |
| 20.05.2024 | 62,70 | 63,00 | 62,10 | 62,90 | 0,64% | 41.571,00 |
| 17.05.2024 | 61,80 | 62,60 | 61,60 | 62,50 | 1,46% | 51.265,00 |
| 16.05.2024 | 60,90 | 61,90 | 60,90 | 61,60 | 1,48% | 87.140,00 |
| 15.05.2024 | 62,00 | 62,10 | 60,70 | 60,70 | -2,25% | 84.844,00 |
| 14.05.2024 | 59,00 | 62,20 | 58,80 | 62,10 | 5,25% | 110.513,00 |
| 13.05.2024 | 58,70 | 59,20 | 58,30 | 59,00 | 0,68% | 24.889,00 |
| 10.05.2024 | 58,90 | 59,40 | 58,60 | 58,60 | -0,51% | 31.990,00 |
| 08.05.2024 | 59,00 | 59,10 | 58,50 | 58,90 | -0,17% | 12.969,00 |
| 07.05.2024 | 57,70 | 59,20 | 57,60 | 59,00 | 2,43% | 50.841,00 |
| 06.05.2024 | 57,30 | 57,80 | 57,20 | 57,60 | 0,52% | 29.591,00 |
| 03.05.2024 | 56,50 | 57,40 | 56,50 | 57,30 | 1,78% | 31.678,00 |
| 02.05.2024 | 56,50 | 56,70 | 56,10 | 56,30 | -0,71% | 50.828,00 |
| 30.04.2024 | 57,10 | 57,30 | 56,40 | 56,70 | -0,70% | 13.764,00 |
| 29.04.2024 | 58,10 | 58,10 | 57,00 | 57,10 | -1,72% | 48.356,00 |
| 26.04.2024 | 57,80 | 58,30 | 57,50 | 58,10 | -0,34% | 20.644,00 |
| 25.04.2024 | 57,90 | 58,40 | 57,60 | 58,30 | 0,69% | 19.724,00 |
| 24.04.2024 | 58,40 | 58,60 | 57,50 | 57,90 | -0,86% | 44.750,00 |
| 23.04.2024 | 57,80 | 58,70 | 57,80 | 58,40 | 1,74% | 71.352,00 |
| 22.04.2024 | 57,10 | 58,10 | 57,10 | 57,40 | 0,53% | 81.212,00 |
| 19.04.2024 | 56,20 | 57,20 | 56,20 | 57,10 | 0,53% | 28.019,00 |
| 18.04.2024 | 56,00 | 57,50 | 55,40 | 56,80 | 1,79% | 20.200,00 |
| 17.04.2024 | 55,10 | 55,80 | 54,20 | 55,80 | 0,72% | 16.704,00 |
| 16.04.2024 | 58,00 | 58,80 | 55,40 | 55,40 | 1,65% | 161.368,00 |
| 15.04.2024 | 54,80 | 55,80 | 54,50 | 54,50 | -0,55% | 27.804,00 |
| 12.04.2024 | 55,40 | 55,90 | 54,80 | 54,80 | -0,90% | 33.946,00 |
| 11.04.2024 | 56,00 | 56,20 | 55,30 | 55,30 | -1,25% | 37.466,00 |
| 10.04.2024 | 56,40 | 57,20 | 55,80 | 56,00 | -0,36% | 46.320,00 |
| 09.04.2024 | 55,90 | 56,60 | 55,60 | 56,20 | 0,36% | 25.713,00 |
| 08.04.2024 | 55,40 | 56,20 | 55,20 | 56,00 | 1,27% | 38.769,00 |
| 05.04.2024 | 56,40 | 56,50 | 55,30 | 55,30 | -3,32% | 37.359,00 |
| 04.04.2024 | 57,10 | 57,80 | 57,00 | 57,20 | -2,39% | 61.424,00 |
| 03.04.2024 | 58,10 | 58,90 | 57,70 | 58,60 | 0,86% | 20.452,00 |
| 02.04.2024 | 58,40 | 59,10 | 57,80 | 58,10 | -0,51% | 64.742,00 |
| 28.03.2024 | 58,50 | 59,70 | 58,20 | 58,40 | -0,34% | 21.077,00 |
| 27.03.2024 | 57,90 | 58,60 | 57,50 | 58,60 | 1,56% | 41.174,00 |
| 26.03.2024 | 57,20 | 57,80 | 56,10 | 57,70 | 0,87% | 36.091,00 |
| 25.03.2024 | 57,90 | 58,10 | 57,00 | 57,20 | -1,21% | 73.334,00 |
| 22.03.2024 | 57,10 | 58,10 | 57,10 | 57,90 | 0,35% | 30.614,00 |
| 21.03.2024 | 57,90 | 58,20 | 57,40 | 57,70 | 0,17% | 51.443,00 |
| 20.03.2024 | 56,70 | 57,60 | 56,70 | 57,60 | 1,41% | 39.491,00 |
| 19.03.2024 | 56,60 | 56,90 | 56,10 | 56,80 | 0,89% | 65.819,00 |
| 18.03.2024 | 59,40 | 59,90 | 56,30 | 56,30 | -8,31% | 124.037,00 |
| 15.03.2024 | 58,30 | 61,40 | 58,30 | 61,40 | 5,14% | 849.119,00 |
| 14.03.2024 | 58,20 | 58,90 | 58,00 | 58,40 | -0,17% | 72.056,00 |
| 13.03.2024 | 58,50 | 58,70 | 58,10 | 58,50 | -0,17% | 68.080,00 |
| 12.03.2024 | 57,00 | 58,60 | 57,00 | 58,60 | 2,09% | 34.798,00 |
| 11.03.2024 | 57,00 | 57,40 | 56,60 | 57,40 | 0,53% | 41.324,00 |
| 08.03.2024 | 57,10 | 57,40 | 56,50 | 57,10 | -0,35% | 47.353,00 |
| 07.03.2024 | 57,30 | 57,30 | 56,50 | 57,30 | -0,17% | 56.712,00 |
| 06.03.2024 | 56,50 | 57,40 | 56,00 | 57,40 | 1,59% | 67.145,00 |
| 05.03.2024 | 56,00 | 57,10 | 56,00 | 56,50 | -0,35% | 79.495,00 |
| 04.03.2024 | 56,60 | 56,90 | 56,30 | 56,70 | 0,18% | 65.745,00 |
| 01.03.2024 | 56,50 | 56,60 | 56,10 | 56,60 | 0,00% | 22.950,00 |
| 29.02.2024 | 56,10 | 56,70 | 55,80 | 56,60 | 0,89% | 47.164,00 |
| 28.02.2024 | 56,70 | 57,60 | 55,70 | 56,10 | -1,41% | 72.829,00 |
| 27.02.2024 | 56,00 | 56,90 | 55,40 | 56,90 | 1,43% | 61.298,00 |
| 26.02.2024 | 56,60 | 56,60 | 55,90 | 56,10 | -1,06% | 46.736,00 |
| 23.02.2024 | 56,10 | 56,70 | 56,00 | 56,70 | 0,53% | 49.373,00 |
| 22.02.2024 | 55,60 | 56,40 | 55,60 | 56,40 | 1,62% | 61.020,00 |
| 21.02.2024 | 56,30 | 56,30 | 55,20 | 55,50 | -1,42% | 50.689,00 |
| 20.02.2024 | 56,50 | 56,90 | 55,80 | 56,30 | -1,05% | 70.738,00 |
| 19.02.2024 | 55,60 | 56,90 | 55,60 | 56,90 | 1,07% | 33.975,00 |
| 16.02.2024 | 56,20 | 56,90 | 55,60 | 56,30 | 0,18% | 69.255,00 |
| 15.02.2024 | 55,60 | 56,40 | 55,60 | 56,20 | 1,44% | 29.682,00 |
| 14.02.2024 | 55,70 | 55,80 | 55,30 | 55,40 | -0,54% | 41.302,00 |
| 13.02.2024 | 57,30 | 57,30 | 55,70 | 55,70 | -2,28% | 55.747,00 |
| 12.02.2024 | 57,20 | 57,70 | 56,50 | 57,00 | -1,04% | 64.995,00 |
| 09.02.2024 | 56,50 | 60,20 | 56,20 | 57,60 | 1,59% | 167.228,00 |
| 08.02.2024 | 56,00 | 56,80 | 55,60 | 56,70 | 1,43% | 49.987,00 |
| 07.02.2024 | 56,40 | 56,50 | 55,80 | 55,90 | -0,89% | 45.740,00 |
| 06.02.2024 | 56,40 | 56,70 | 55,90 | 56,40 | 0,00% | 95.191,00 |
| 05.02.2024 | 56,70 | 56,90 | 56,10 | 56,40 | -0,35% | 50.464,00 |
| 02.02.2024 | 57,00 | 57,10 | 56,50 | 56,60 | 0,00% | 52.413,00 |
| 01.02.2024 | 57,30 | 58,10 | 56,50 | 56,60 | -1,22% | 110.956,00 |
| 31.01.2024 | 58,10 | 58,20 | 56,90 | 57,30 | -2,72% | 559.636,00 |
| 30.01.2024 | 60,70 | 60,90 | 58,80 | 58,90 | -2,64% | 134.705,00 |
| 29.01.2024 | 60,50 | 60,90 | 60,10 | 60,50 | 0,00% | 36.971,00 |
| 26.01.2024 | 60,60 | 60,60 | 59,70 | 60,50 | 0,17% | 79.920,00 |
| 25.01.2024 | 60,20 | 61,00 | 60,00 | 60,40 | 0,17% | 184.570,00 |
| 24.01.2024 | 61,90 | 62,40 | 60,20 | 60,30 | -6,07% | 177.867,00 |
| 23.01.2024 | 61,10 | 65,10 | 60,00 | 64,20 | 3,22% | 550.220,00 |
| 22.01.2024 | 62,50 | 62,90 | 62,10 | 62,20 | -0,32% | 47.111,00 |
| 19.01.2024 | 64,60 | 64,60 | 62,20 | 62,40 | -3,26% | 60.839,00 |
| 18.01.2024 | 64,20 | 64,80 | 64,10 | 64,50 | 0,62% | 329.789,00 |
| 17.01.2024 | 66,00 | 66,00 | 64,10 | 64,10 | -2,44% | 64.803,00 |
| 16.01.2024 | 66,30 | 67,00 | 65,70 | 65,70 | -1,05% | 29.122,00 |
| 15.01.2024 | 66,30 | 67,00 | 66,20 | 66,40 | 0,15% | 57.571,00 |
| 12.01.2024 | 66,10 | 66,50 | 65,40 | 66,30 | 0,76% | 82.532,00 |
| 11.01.2024 | 65,50 | 66,80 | 65,50 | 65,80 | 1,70% | 65.278,00 |
| 10.01.2024 | 63,60 | 64,70 | 63,60 | 64,70 | 1,25% | 27.935,00 |
| 09.01.2024 | 63,40 | 64,20 | 63,40 | 63,90 | 1,11% | 18.597,00 |