64,89SEK
0,42%
Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 64,70 | 65,04 | 64,18 | 64,58 | -0,06% | 20.825.179,00 |
| 30.05.2024 | 62,86 | 64,86 | 62,76 | 64,62 | 2,60% | 6.770.565,00 |
| 29.05.2024 | 63,36 | 63,44 | 62,82 | 62,98 | -0,76% | 5.165.537,00 |
| 28.05.2024 | 63,40 | 63,48 | 62,78 | 63,46 | 0,19% | 6.861.137,00 |
| 27.05.2024 | 63,22 | 63,48 | 62,44 | 63,34 | -0,16% | 4.096.906,00 |
| 24.05.2024 | 63,30 | 63,94 | 62,88 | 63,44 | -0,28% | 8.712.717,00 |
| 23.05.2024 | 64,18 | 64,38 | 63,22 | 63,62 | -0,50% | 9.426.878,00 |
| 22.05.2024 | 62,44 | 64,14 | 62,44 | 63,94 | 2,47% | 13.227.550,00 |
| 21.05.2024 | 62,00 | 63,20 | 61,52 | 62,40 | 0,65% | 14.259.113,00 |
| 20.05.2024 | 61,50 | 62,00 | 61,12 | 62,00 | 0,88% | 7.128.793,00 |
| 17.05.2024 | 61,00 | 61,62 | 59,90 | 61,46 | 0,75% | 13.192.513,00 |
| 16.05.2024 | 60,60 | 61,10 | 60,12 | 61,00 | 1,57% | 11.508.605,00 |
| 15.05.2024 | 61,56 | 61,80 | 59,94 | 60,06 | -3,00% | 7.648.237,00 |
| 14.05.2024 | 58,78 | 62,10 | 58,56 | 61,92 | 5,23% | 17.531.940,00 |
| 13.05.2024 | 58,36 | 58,84 | 57,84 | 58,84 | 1,10% | 5.181.758,00 |
| 10.05.2024 | 58,24 | 58,90 | 58,06 | 58,20 | 0,24% | 5.220.623,00 |
| 08.05.2024 | 58,32 | 58,50 | 57,90 | 58,06 | -0,55% | 2.839.662,00 |
| 07.05.2024 | 57,32 | 58,54 | 57,12 | 58,38 | 1,85% | 6.608.599,00 |
| 06.05.2024 | 56,76 | 57,32 | 56,68 | 57,32 | 0,95% | 5.244.659,00 |
| 03.05.2024 | 56,22 | 57,04 | 56,12 | 56,78 | 1,50% | 6.132.503,00 |
| 02.05.2024 | 55,98 | 56,20 | 55,40 | 55,94 | -0,50% | 9.209.308,00 |
| 30.04.2024 | 56,50 | 56,60 | 55,90 | 56,22 | -0,46% | 4.659.435,00 |
| 29.04.2024 | 57,16 | 57,18 | 56,06 | 56,48 | -1,60% | 9.263.516,00 |
| 26.04.2024 | 57,60 | 57,70 | 56,94 | 57,40 | 0,03% | 4.314.931,00 |
| 25.04.2024 | 57,40 | 57,90 | 57,06 | 57,38 | 0,03% | 6.097.918,00 |
| 24.04.2024 | 58,26 | 58,56 | 57,00 | 57,36 | -1,00% | 9.312.694,00 |
| 23.04.2024 | 57,56 | 58,18 | 57,38 | 57,94 | 1,29% | 8.986.798,00 |
| 22.04.2024 | 56,20 | 57,62 | 56,10 | 57,20 | 1,60% | 11.544.181,00 |
| 19.04.2024 | 55,78 | 56,30 | 55,36 | 56,30 | 0,79% | 8.594.866,00 |
| 18.04.2024 | 54,88 | 56,64 | 54,22 | 55,86 | 1,75% | 12.812.532,00 |
| 17.04.2024 | 54,00 | 54,90 | 53,02 | 54,90 | 0,66% | 18.721.337,00 |
| 16.04.2024 | 57,00 | 57,98 | 54,28 | 54,54 | 1,75% | 34.680.460,00 |
| 15.04.2024 | 54,02 | 54,78 | 53,44 | 53,60 | -0,78% | 10.323.689,00 |
| 12.04.2024 | 54,50 | 54,72 | 53,86 | 54,02 | -1,17% | 10.661.790,00 |
| 11.04.2024 | 54,96 | 55,20 | 54,30 | 54,66 | -0,55% | 8.865.389,00 |
| 10.04.2024 | 55,54 | 56,36 | 54,82 | 54,96 | -1,01% | 10.641.406,00 |
| 09.04.2024 | 54,96 | 55,84 | 54,68 | 55,52 | 0,80% | 8.876.693,00 |
| 08.04.2024 | 54,50 | 55,38 | 54,36 | 55,08 | 0,88% | 10.644.349,00 |
| 05.04.2024 | 55,48 | 55,76 | 54,60 | 54,60 | -3,05% | 11.350.743,00 |
| 04.04.2024 | 56,92 | 57,40 | 56,32 | 56,32 | -3,53% | 9.098.043,00 |
| 03.04.2024 | 57,40 | 58,38 | 57,32 | 58,38 | 1,14% | 7.108.958,00 |
| 02.04.2024 | 58,20 | 58,78 | 57,34 | 57,72 | 0,14% | 8.788.331,00 |
| 28.03.2024 | 58,10 | 59,35 | 57,64 | 57,64 | -0,67% | 5.383.509,00 |
| 27.03.2024 | 57,44 | 58,17 | 57,10 | 58,03 | 1,03% | 6.289.020,00 |
| 26.03.2024 | 56,75 | 57,56 | 55,87 | 57,44 | 1,13% | 8.276.222,00 |
| 25.03.2024 | 57,26 | 57,66 | 56,54 | 56,80 | -1,05% | 8.515.324,00 |
| 22.03.2024 | 57,40 | 57,83 | 57,35 | 57,40 | -0,31% | 5.730.193,00 |
| 21.03.2024 | 57,61 | 57,84 | 56,89 | 57,58 | 0,98% | 9.514.997,00 |
| 20.03.2024 | 56,58 | 57,36 | 56,27 | 57,02 | 0,78% | 10.374.934,00 |
| 19.03.2024 | 55,77 | 56,67 | 55,62 | 56,58 | 0,78% | 10.972.213,00 |
| 18.03.2024 | 59,38 | 59,60 | 55,99 | 56,14 | -5,41% | 18.505.704,00 |
| 15.03.2024 | 58,71 | 59,85 | 58,71 | 59,35 | 1,30% | 12.982.932,00 |
| 14.03.2024 | 58,51 | 58,80 | 58,18 | 58,59 | 0,14% | 6.356.504,00 |
| 13.03.2024 | 58,24 | 58,66 | 58,04 | 58,51 | 0,48% | 6.696.572,00 |
| 12.03.2024 | 57,30 | 58,39 | 57,25 | 58,23 | 1,62% | 6.791.802,00 |
| 11.03.2024 | 56,70 | 57,30 | 56,54 | 57,30 | 0,54% | 4.308.266,00 |
| 08.03.2024 | 57,12 | 57,37 | 56,54 | 56,99 | 0,02% | 7.939.908,00 |
| 07.03.2024 | 57,00 | 57,50 | 56,49 | 56,98 | -0,26% | 5.007.473,00 |
| 06.03.2024 | 56,03 | 57,17 | 55,96 | 57,13 | 1,31% | 5.493.173,00 |
| 05.03.2024 | 56,56 | 57,07 | 56,31 | 56,39 | -0,30% | 5.617.277,00 |
| 04.03.2024 | 56,40 | 56,69 | 56,28 | 56,56 | 0,43% | 3.553.453,00 |
| 01.03.2024 | 56,23 | 56,46 | 56,03 | 56,32 | 0,16% | 5.332.484,00 |
| 29.02.2024 | 56,11 | 56,67 | 55,82 | 56,23 | 0,36% | 9.408.381,00 |
| 28.02.2024 | 56,60 | 57,40 | 55,72 | 56,03 | -1,01% | 8.776.104,00 |
| 27.02.2024 | 55,65 | 56,60 | 55,31 | 56,60 | 0,86% | 7.477.046,00 |
| 26.02.2024 | 56,40 | 56,48 | 55,89 | 56,12 | -0,58% | 3.334.229,00 |
| 23.02.2024 | 56,16 | 56,46 | 55,95 | 56,45 | 0,70% | 3.981.507,00 |
| 22.02.2024 | 55,61 | 56,25 | 55,58 | 56,06 | 1,47% | 4.763.588,00 |
| 21.02.2024 | 55,75 | 55,90 | 54,88 | 55,25 | -1,41% | 4.601.153,00 |
| 20.02.2024 | 56,09 | 56,35 | 55,26 | 56,04 | -0,09% | 6.874.413,00 |
| 19.02.2024 | 55,50 | 56,23 | 55,45 | 56,09 | 0,83% | 2.957.669,00 |
| 16.02.2024 | 55,80 | 56,06 | 55,38 | 55,63 | -0,48% | 7.649.180,00 |
| 15.02.2024 | 55,65 | 56,23 | 55,49 | 55,90 | 1,18% | 5.514.500,00 |
| 14.02.2024 | 55,50 | 55,56 | 54,94 | 55,25 | -0,50% | 7.508.582,00 |
| 13.02.2024 | 56,92 | 57,00 | 55,53 | 55,53 | -2,56% | 8.853.982,00 |
| 12.02.2024 | 57,17 | 57,75 | 56,50 | 56,99 | -0,31% | 6.162.061,00 |
| 09.02.2024 | 56,25 | 60,79 | 55,96 | 57,17 | 1,02% | 23.235.255,00 |
| 08.02.2024 | 55,77 | 56,72 | 55,51 | 56,59 | 1,47% | 6.681.288,00 |
| 07.02.2024 | 56,41 | 56,46 | 55,74 | 55,77 | -1,26% | 6.495.788,00 |
| 06.02.2024 | 56,67 | 56,70 | 55,83 | 56,48 | -0,46% | 6.888.035,00 |
| 05.02.2024 | 56,97 | 57,24 | 56,41 | 56,74 | -0,14% | 5.677.781,00 |
| 02.02.2024 | 57,30 | 57,50 | 56,74 | 56,82 | -0,26% | 8.519.813,00 |
| 01.02.2024 | 57,81 | 58,40 | 56,93 | 56,97 | -1,32% | 10.632.878,00 |
| 31.01.2024 | 57,71 | 58,39 | 57,14 | 57,73 | -2,42% | 14.755.519,00 |
| 30.01.2024 | 60,60 | 60,85 | 58,96 | 59,16 | -2,04% | 20.572.606,00 |
| 29.01.2024 | 60,48 | 61,06 | 60,23 | 60,39 | -0,46% | 5.992.526,00 |
| 26.01.2024 | 60,66 | 60,72 | 59,74 | 60,67 | -0,08% | 6.447.557,00 |
| 25.01.2024 | 59,78 | 61,00 | 59,64 | 60,72 | 0,53% | 11.144.775,00 |
| 24.01.2024 | 60,90 | 62,08 | 60,00 | 60,40 | -4,93% | 23.940.304,00 |
| 23.01.2024 | 60,00 | 64,62 | 58,72 | 63,53 | 3,69% | 25.098.244,00 |
| 22.01.2024 | 62,09 | 62,32 | 60,84 | 61,27 | -0,63% | 14.194.605,00 |
| 19.01.2024 | 62,97 | 63,29 | 61,53 | 61,66 | -3,99% | 13.178.002,00 |
| 18.01.2024 | 63,85 | 64,34 | 63,57 | 64,22 | 1,12% | 6.695.520,00 |
| 17.01.2024 | 63,50 | 63,97 | 63,03 | 63,51 | -0,69% | 6.509.908,00 |
| 16.01.2024 | 64,05 | 64,42 | 63,57 | 63,95 | -0,16% | 4.991.224,00 |
| 15.01.2024 | 64,27 | 64,90 | 63,80 | 64,05 | -0,19% | 4.334.182,00 |
| 12.01.2024 | 63,00 | 64,17 | 62,66 | 64,17 | 1,70% | 9.814.572,00 |
| 11.01.2024 | 63,86 | 65,33 | 63,10 | 63,10 | -0,16% | 9.994.223,00 |
| 10.01.2024 | 62,68 | 63,20 | 62,20 | 63,20 | 0,94% | 5.908.953,00 |
| 09.01.2024 | 63,00 | 63,37 | 62,30 | 62,61 | -0,32% | 9.840.267,00 |