Börse:
37,55SEK
0,42%
Echtzeit-Aktienkurs Telia Company AB
Bid:
37,46SEK
Ask:
37,64SEK
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 37,44 | 37,47 | 37,26 | 37,39 | 0,13% | 5.448.526,00 |
| 12.08.2022 | 37,28 | 37,47 | 37,16 | 37,34 | 0,35% | 7.982.045,00 |
| 11.08.2022 | 37,54 | 37,63 | 37,15 | 37,21 | -0,80% | 9.468.637,00 |
| 10.08.2022 | 37,74 | 37,97 | 37,34 | 37,51 | -0,56% | 13.068.022,00 |
| 09.08.2022 | 37,43 | 37,72 | 37,18 | 37,72 | 0,69% | 8.601.288,00 |
| 08.08.2022 | 37,70 | 37,75 | 37,29 | 37,46 | -0,40% | 10.538.617,00 |
| 05.08.2022 | 37,10 | 37,61 | 36,93 | 37,61 | 1,37% | 9.236.264,00 |
| 04.08.2022 | 37,30 | 37,34 | 36,94 | 37,10 | -0,48% | 11.347.662,00 |
| 03.08.2022 | 37,60 | 37,61 | 37,14 | 37,28 | -0,98% | 14.139.937,00 |
| 02.08.2022 | 37,44 | 37,86 | 37,41 | 37,65 | 0,32% | 5.160.342,00 |
| 01.08.2022 | 37,50 | 37,81 | 37,47 | 37,53 | 0,16% | 9.819.563,00 |
| 29.07.2022 | 37,34 | 37,57 | 37,06 | 37,47 | 0,48% | 9.685.562,00 |
| 28.07.2022 | 37,49 | 37,49 | 36,90 | 37,29 | -0,29% | 10.414.361,00 |
| 27.07.2022 | 37,77 | 37,78 | 37,38 | 37,40 | -0,64% | 9.085.397,00 |
| 26.07.2022 | 37,45 | 37,66 | 37,24 | 37,64 | 0,48% | 9.927.241,00 |
| 25.07.2022 | 37,14 | 37,66 | 37,10 | 37,46 | 0,86% | 9.575.118,00 |
| 22.07.2022 | 37,19 | 37,38 | 36,97 | 37,14 | -1,04% | 15.485.685,00 |
| 21.07.2022 | 37,43 | 37,65 | 36,97 | 37,53 | 0,89% | 19.510.165,00 |
| 20.07.2022 | 39,00 | 39,00 | 37,11 | 37,20 | -5,82% | 32.400.011,00 |
| 19.07.2022 | 39,50 | 39,56 | 39,34 | 39,50 | -0,20% | 9.919.421,00 |
| 18.07.2022 | 39,62 | 39,98 | 39,41 | 39,58 | 0,03% | 5.557.116,00 |
| 15.07.2022 | 40,00 | 40,05 | 39,45 | 39,57 | -0,80% | 10.929.970,00 |
| 14.07.2022 | 40,35 | 40,37 | 39,60 | 39,89 | -1,24% | 10.049.932,00 |
| 13.07.2022 | 40,24 | 40,48 | 39,91 | 40,39 | -0,35% | 8.702.148,00 |
| 12.07.2022 | 40,02 | 40,53 | 39,95 | 40,53 | 1,00% | 7.310.761,00 |
| 11.07.2022 | 40,23 | 40,40 | 39,96 | 40,13 | -0,59% | 7.033.125,00 |
| 08.07.2022 | 40,22 | 40,43 | 39,94 | 40,37 | 0,02% | 10.365.676,00 |
| 07.07.2022 | 40,07 | 40,36 | 39,66 | 40,36 | 1,25% | 10.603.936,00 |
| 06.07.2022 | 40,00 | 40,09 | 39,59 | 39,86 | 0,45% | 10.587.205,00 |
| 05.07.2022 | 40,05 | 40,22 | 39,59 | 39,68 | -0,85% | 8.247.636,00 |
| 04.07.2022 | 39,70 | 40,15 | 39,70 | 40,02 | 0,91% | 4.461.334,00 |
| 01.07.2022 | 39,26 | 39,93 | 39,01 | 39,66 | 1,23% | 7.993.367,00 |
| 30.06.2022 | 39,15 | 39,34 | 39,00 | 39,18 | -0,63% | 12.677.114,00 |
| 29.06.2022 | 39,63 | 39,83 | 38,95 | 39,43 | -1,08% | 9.264.681,00 |
| 28.06.2022 | 39,42 | 39,92 | 39,42 | 39,86 | 0,71% | 6.126.215,00 |
| 27.06.2022 | 39,08 | 39,63 | 39,03 | 39,58 | 1,28% | 8.364.695,00 |
| 23.06.2022 | 39,45 | 39,62 | 39,04 | 39,08 | -0,94% | 11.826.012,00 |
| 22.06.2022 | 39,00 | 39,53 | 38,83 | 39,45 | 2,55% | 9.777.259,00 |
| 21.06.2022 | 38,79 | 38,85 | 38,46 | 38,47 | -0,82% | 7.993.657,00 |
| 20.06.2022 | 38,67 | 38,79 | 38,28 | 38,79 | 0,83% | 7.102.543,00 |
| 17.06.2022 | 38,50 | 38,68 | 38,27 | 38,47 | 0,03% | 16.588.835,00 |
| 16.06.2022 | 38,79 | 39,10 | 38,35 | 38,46 | -0,95% | 10.241.690,00 |
| 15.06.2022 | 39,08 | 39,24 | 38,82 | 38,83 | -0,56% | 9.124.262,00 |
| 14.06.2022 | 38,93 | 39,61 | 38,83 | 39,05 | 0,31% | 8.739.129,00 |
| 13.06.2022 | 38,62 | 39,13 | 38,47 | 38,93 | -0,26% | 10.168.708,00 |
| 10.06.2022 | 39,45 | 39,50 | 38,70 | 39,03 | -1,19% | 8.252.863,00 |
| 09.06.2022 | 39,40 | 39,74 | 39,37 | 39,50 | 0,36% | 8.519.598,00 |
| 08.06.2022 | 39,76 | 39,79 | 39,25 | 39,36 | -1,16% | 6.756.379,00 |
| 07.06.2022 | 40,39 | 40,42 | 39,69 | 39,82 | -1,36% | 8.225.863,00 |
| 03.06.2022 | 40,47 | 40,50 | 40,20 | 40,37 | -0,07% | 3.573.052,00 |
| 02.06.2022 | 40,56 | 40,70 | 40,31 | 40,40 | -0,20% | 5.928.216,00 |
| 01.06.2022 | 40,19 | 40,58 | 40,05 | 40,48 | 1,15% | 8.961.368,00 |
| 31.05.2022 | 40,31 | 40,37 | 39,80 | 40,02 | -0,79% | 28.182.854,00 |
| 30.05.2022 | 40,63 | 40,70 | 40,07 | 40,34 | -0,66% | 6.741.221,00 |
| 27.05.2022 | 40,90 | 40,90 | 40,28 | 40,61 | -0,20% | 7.800.276,00 |
| 25.05.2022 | 40,70 | 40,99 | 40,60 | 40,69 | 0,47% | 4.515.907,00 |
| 24.05.2022 | 40,75 | 40,79 | 40,21 | 40,50 | -0,91% | 8.251.067,00 |
| 23.05.2022 | 40,72 | 40,94 | 40,59 | 40,87 | 0,76% | 6.436.832,00 |
| 20.05.2022 | 40,98 | 41,03 | 40,40 | 40,56 | 1,00% | 11.127.336,00 |
| 19.05.2022 | 40,60 | 40,66 | 40,16 | 40,16 | -1,54% | 8.539.754,00 |
| 18.05.2022 | 40,98 | 41,04 | 40,66 | 40,79 | -0,27% | 8.705.554,00 |
| 17.05.2022 | 41,10 | 41,14 | 40,58 | 40,90 | -0,27% | 7.664.247,00 |
| 16.05.2022 | 40,81 | 41,13 | 40,70 | 41,01 | 0,47% | 7.825.864,00 |
| 13.05.2022 | 41,10 | 41,15 | 40,73 | 40,82 | -0,37% | 8.935.496,00 |
| 12.05.2022 | 40,38 | 41,24 | 40,34 | 40,97 | 1,11% | 14.607.439,00 |
| 11.05.2022 | 40,26 | 40,52 | 40,01 | 40,52 | 1,02% | 13.108.382,00 |
| 10.05.2022 | 39,70 | 40,26 | 39,60 | 40,11 | 0,96% | 11.255.526,00 |
| 09.05.2022 | 39,96 | 40,17 | 39,66 | 39,73 | -0,58% | 10.004.886,00 |
| 06.05.2022 | 40,40 | 40,52 | 39,75 | 39,96 | -1,36% | 10.105.666,00 |
| 05.05.2022 | 40,69 | 41,17 | 40,39 | 40,51 | -0,64% | 9.214.908,00 |
| 04.05.2022 | 41,00 | 41,19 | 40,61 | 40,77 | -0,83% | 8.750.800,00 |
| 03.05.2022 | 40,80 | 41,24 | 40,55 | 41,11 | 0,98% | 7.750.778,00 |
| 02.05.2022 | 40,57 | 41,04 | 36,59 | 40,71 | -0,42% | 13.349.633,00 |
| 29.04.2022 | 40,76 | 41,23 | 40,32 | 40,88 | 0,49% | 13.688.094,00 |
| 28.04.2022 | 41,37 | 41,53 | 40,57 | 40,68 | -1,74% | 16.300.326,00 |
| 27.04.2022 | 39,24 | 41,70 | 39,08 | 41,40 | 5,00% | 24.739.305,00 |
| 26.04.2022 | 39,00 | 39,65 | 38,99 | 39,43 | 1,31% | 17.544.052,00 |
| 25.04.2022 | 38,08 | 39,15 | 38,03 | 38,92 | 1,04% | 11.870.970,00 |
| 22.04.2022 | 38,47 | 38,74 | 38,26 | 38,52 | -0,16% | 9.511.687,00 |
| 21.04.2022 | 38,81 | 38,96 | 38,46 | 38,58 | -0,59% | 11.020.929,00 |
| 20.04.2022 | 39,34 | 39,36 | 38,60 | 38,81 | -1,52% | 11.316.199,00 |
| 19.04.2022 | 39,66 | 39,66 | 39,18 | 39,41 | -0,68% | 11.040.074,00 |
| 14.04.2022 | 39,55 | 39,70 | 39,33 | 39,68 | 0,35% | 8.153.073,00 |
| 13.04.2022 | 39,30 | 39,67 | 39,25 | 39,54 | 0,76% | 12.518.997,00 |
| 12.04.2022 | 38,71 | 39,28 | 38,55 | 39,24 | 0,74% | 14.004.691,00 |
| 11.04.2022 | 38,20 | 38,98 | 38,14 | 38,95 | 1,80% | 15.009.526,00 |
| 08.04.2022 | 37,59 | 38,26 | 37,53 | 38,26 | 2,03% | 12.792.315,00 |
| 07.04.2022 | 37,19 | 37,57 | 36,93 | 37,50 | -2,60% | 13.737.881,00 |
| 06.04.2022 | 38,37 | 38,72 | 38,09 | 38,50 | 0,21% | 16.842.481,00 |
| 05.04.2022 | 38,17 | 38,48 | 38,08 | 38,42 | 0,76% | 14.369.081,00 |
| 04.04.2022 | 38,40 | 38,44 | 38,01 | 38,13 | -0,65% | 8.980.231,00 |
| 01.04.2022 | 37,76 | 38,38 | 37,60 | 38,38 | 1,70% | 11.720.772,00 |
| 31.03.2022 | 38,00 | 38,02 | 37,70 | 37,74 | 0,16% | 15.176.593,00 |
| 30.03.2022 | 37,61 | 37,78 | 37,30 | 37,68 | 0,27% | 8.624.545,00 |
| 29.03.2022 | 37,62 | 37,98 | 37,50 | 37,58 | 0,03% | 10.618.868,00 |
| 28.03.2022 | 37,25 | 37,82 | 37,24 | 37,57 | 1,35% | 11.957.475,00 |
| 25.03.2022 | 36,76 | 37,07 | 36,64 | 37,07 | 0,72% | 6.498.177,00 |
| 24.03.2022 | 36,17 | 36,81 | 36,07 | 36,81 | 1,87% | 10.018.907,00 |
| 23.03.2022 | 36,50 | 36,72 | 36,02 | 36,13 | -1,01% | 9.892.114,00 |
| 22.03.2022 | 37,00 | 37,00 | 36,50 | 36,50 | -1,18% | 8.886.363,00 |