26,24SEK
0,38%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,97 | 26,30 | 25,97 | 26,25 | 0,41% | - |
| 18.04.2024 | 25,78 | 26,28 | 25,71 | 26,14 | 1,20% | 10.820.581,00 |
| 17.04.2024 | 25,58 | 25,93 | 25,49 | 25,83 | 0,98% | 6.834.629,00 |
| 16.04.2024 | 25,94 | 25,99 | 25,47 | 25,58 | -1,69% | 8.212.002,00 |
| 15.04.2024 | 26,02 | 26,23 | 25,88 | 26,02 | -0,08% | 6.521.632,00 |
| 12.04.2024 | 25,85 | 26,16 | 25,84 | 26,04 | 1,05% | 12.211.322,00 |
| 11.04.2024 | 25,88 | 25,96 | 25,69 | 25,77 | -2,28% | 15.657.199,00 |
| 10.04.2024 | 26,80 | 26,95 | 26,22 | 26,37 | -0,68% | 14.116.221,00 |
| 09.04.2024 | 26,94 | 26,94 | 26,45 | 26,55 | -1,45% | 9.906.639,00 |
| 08.04.2024 | 27,16 | 27,33 | 26,87 | 26,94 | -0,77% | 10.333.993,00 |
| 05.04.2024 | 27,41 | 27,45 | 27,06 | 27,15 | -1,20% | 8.844.096,00 |
| 04.04.2024 | 27,50 | 27,68 | 27,38 | 27,48 | 0,07% | 8.368.346,00 |
| 03.04.2024 | 27,07 | 27,59 | 27,02 | 27,46 | 1,63% | 8.814.161,00 |
| 02.04.2024 | 27,45 | 27,55 | 26,91 | 27,02 | -1,49% | 13.055.331,00 |
| 28.03.2024 | 27,34 | 27,62 | 27,34 | 27,43 | 0,33% | 5.280.607,00 |
| 27.03.2024 | 27,20 | 27,55 | 27,15 | 27,34 | 0,59% | 9.109.861,00 |
| 26.03.2024 | 26,98 | 27,25 | 26,83 | 27,18 | 0,82% | 6.294.959,00 |
| 25.03.2024 | 26,73 | 27,06 | 26,73 | 26,96 | 0,86% | 8.338.103,00 |
| 22.03.2024 | 26,08 | 26,86 | 26,07 | 26,73 | 2,49% | 11.578.868,00 |
| 21.03.2024 | 25,76 | 26,30 | 25,65 | 26,08 | 1,52% | 10.327.399,00 |
| 20.03.2024 | 25,60 | 25,70 | 25,41 | 25,69 | 0,35% | 9.223.252,00 |
| 19.03.2024 | 25,87 | 25,95 | 25,43 | 25,60 | -1,04% | 9.004.082,00 |
| 18.03.2024 | 25,74 | 26,11 | 25,64 | 25,87 | 0,31% | 11.750.076,00 |
| 15.03.2024 | 25,47 | 25,79 | 25,41 | 25,79 | 1,54% | 33.350.685,00 |
| 14.03.2024 | 24,92 | 25,59 | 24,92 | 25,40 | 2,13% | 14.706.995,00 |
| 13.03.2024 | 24,52 | 24,87 | 24,38 | 24,87 | 2,64% | 24.789.324,00 |
| 12.03.2024 | 24,37 | 24,48 | 24,21 | 24,23 | -0,49% | 13.185.855,00 |
| 11.03.2024 | 24,32 | 24,46 | 24,24 | 24,35 | 0,12% | 9.089.990,00 |
| 08.03.2024 | 24,36 | 24,36 | 24,13 | 24,32 | -0,16% | 10.360.188,00 |
| 07.03.2024 | 24,43 | 24,63 | 24,30 | 24,36 | -0,33% | 9.778.171,00 |
| 06.03.2024 | 24,33 | 24,65 | 24,28 | 24,44 | 0,62% | 10.674.371,00 |
| 05.03.2024 | 24,39 | 24,39 | 23,98 | 24,29 | -0,12% | 12.406.696,00 |
| 04.03.2024 | 24,54 | 24,60 | 24,27 | 24,32 | -0,90% | 9.398.729,00 |
| 01.03.2024 | 24,71 | 24,86 | 24,54 | 24,54 | -0,53% | 8.130.157,00 |
| 29.02.2024 | 24,52 | 24,80 | 24,47 | 24,67 | 0,61% | 14.839.345,00 |
| 28.02.2024 | 24,50 | 24,80 | 24,38 | 24,52 | 0,29% | 8.241.704,00 |
| 27.02.2024 | 24,30 | 24,48 | 24,19 | 24,45 | 0,49% | 9.648.360,00 |
| 26.02.2024 | 24,76 | 24,76 | 24,20 | 24,33 | -0,77% | 11.603.837,00 |
| 23.02.2024 | 24,72 | 24,77 | 24,17 | 24,52 | -0,61% | 9.363.779,00 |
| 22.02.2024 | 24,67 | 24,81 | 24,60 | 24,67 | 0,28% | 5.929.772,00 |
| 21.02.2024 | 24,97 | 25,00 | 24,58 | 24,60 | -1,60% | 7.221.656,00 |
| 20.02.2024 | 24,62 | 25,05 | 24,53 | 25,00 | 1,54% | 8.441.604,00 |
| 19.02.2024 | 24,52 | 24,72 | 24,49 | 24,62 | 0,70% | 7.358.456,00 |
| 16.02.2024 | 24,66 | 24,72 | 24,40 | 24,45 | -0,85% | 10.414.317,00 |
| 15.02.2024 | 24,38 | 24,74 | 24,32 | 24,66 | 1,15% | 7.795.673,00 |
| 14.02.2024 | 24,40 | 24,56 | 24,25 | 24,38 | -0,08% | 8.317.758,00 |
| 13.02.2024 | 24,54 | 24,88 | 24,26 | 24,40 | -0,29% | 8.504.462,00 |
| 12.02.2024 | 24,24 | 24,56 | 24,18 | 24,47 | 0,87% | 5.608.344,00 |
| 09.02.2024 | 24,59 | 24,60 | 24,15 | 24,26 | -1,38% | 11.750.545,00 |
| 08.02.2024 | 24,98 | 25,03 | 24,51 | 24,60 | -1,68% | 12.650.343,00 |
| 07.02.2024 | 25,46 | 25,63 | 24,95 | 25,02 | -1,73% | 10.055.482,00 |
| 06.02.2024 | 25,49 | 25,51 | 25,29 | 25,46 | -0,20% | 10.214.023,00 |
| 05.02.2024 | 25,88 | 26,14 | 25,49 | 25,51 | -1,43% | 9.030.848,00 |
| 02.02.2024 | 26,26 | 26,39 | 25,86 | 25,88 | -3,14% | 7.465.339,00 |
| 01.02.2024 | 26,97 | 27,02 | 26,72 | 26,72 | -0,60% | 9.806.380,00 |
| 31.01.2024 | 26,55 | 27,18 | 26,48 | 26,88 | 1,59% | 14.564.638,00 |
| 30.01.2024 | 26,61 | 26,75 | 26,29 | 26,46 | -0,64% | 10.944.166,00 |
| 29.01.2024 | 27,00 | 27,27 | 26,59 | 26,63 | -1,15% | 14.796.187,00 |
| 26.01.2024 | 25,03 | 27,05 | 24,94 | 26,94 | -0,22% | 44.348.331,00 |
| 25.01.2024 | 26,87 | 27,06 | 26,66 | 27,00 | 0,41% | 9.533.612,00 |
| 24.01.2024 | 27,17 | 27,25 | 26,38 | 26,89 | -0,59% | 18.983.859,00 |
| 23.01.2024 | 27,04 | 27,52 | 26,55 | 27,05 | 0,52% | 15.521.610,00 |
| 22.01.2024 | 27,07 | 27,18 | 26,54 | 26,91 | -0,52% | 11.033.966,00 |
| 19.01.2024 | 27,07 | 27,21 | 26,98 | 27,05 | -0,04% | 7.102.186,00 |
| 18.01.2024 | 27,19 | 27,23 | 26,95 | 27,06 | -0,48% | 8.480.704,00 |
| 17.01.2024 | 27,26 | 27,45 | 27,07 | 27,19 | -0,62% | 7.488.575,00 |
| 16.01.2024 | 27,61 | 27,62 | 27,18 | 27,36 | -0,91% | 8.853.909,00 |
| 15.01.2024 | 27,45 | 27,62 | 27,38 | 27,61 | 0,77% | 5.812.454,00 |
| 12.01.2024 | 27,19 | 27,43 | 27,12 | 27,40 | 0,37% | 6.207.166,00 |
| 11.01.2024 | 27,31 | 27,34 | 26,98 | 27,30 | 0,44% | 7.379.844,00 |
| 10.01.2024 | 27,40 | 27,40 | 26,94 | 27,18 | -0,95% | 8.080.123,00 |
| 09.01.2024 | 27,47 | 27,72 | 27,30 | 27,44 | 0,92% | 10.842.118,00 |
| 08.01.2024 | 27,14 | 27,21 | 26,79 | 27,19 | 0,22% | 8.882.436,00 |
| 05.01.2024 | 26,84 | 27,15 | 26,84 | 27,13 | 0,82% | 6.376.529,00 |
| 04.01.2024 | 26,51 | 26,91 | 26,50 | 26,91 | 1,59% | 8.177.917,00 |
| 03.01.2024 | 26,60 | 26,76 | 26,38 | 26,49 | 0,30% | 10.733.963,00 |
| 02.01.2024 | 25,80 | 26,50 | 25,79 | 26,41 | 2,64% | 9.926.496,00 |
| 29.12.2023 | 25,60 | 25,73 | 25,58 | 25,73 | 0,43% | 7.848.542,00 |
| 28.12.2023 | 25,70 | 25,84 | 25,54 | 25,62 | -0,23% | 6.421.431,00 |
| 27.12.2023 | 25,48 | 25,71 | 25,48 | 25,68 | 0,23% | 7.968.731,00 |
| 22.12.2023 | 25,34 | 25,69 | 25,32 | 25,62 | 1,30% | 9.109.748,00 |
| 21.12.2023 | 25,57 | 25,60 | 25,21 | 25,29 | -1,33% | 7.781.571,00 |
| 20.12.2023 | 25,31 | 25,64 | 25,28 | 25,63 | 1,18% | 14.222.249,00 |
| 19.12.2023 | 25,56 | 25,65 | 25,18 | 25,33 | -0,74% | 14.756.138,00 |
| 18.12.2023 | 25,69 | 25,80 | 25,52 | 25,52 | -0,82% | 11.360.399,00 |
| 15.12.2023 | 26,19 | 26,27 | 25,73 | 25,73 | -1,79% | 19.893.264,00 |
| 14.12.2023 | 25,93 | 26,46 | 25,79 | 26,20 | 1,63% | 20.202.878,00 |
| 13.12.2023 | 26,00 | 26,08 | 25,71 | 25,78 | -0,88% | 14.624.703,00 |
| 12.12.2023 | 26,25 | 26,30 | 26,01 | 26,01 | -0,76% | 10.985.686,00 |
| 11.12.2023 | 26,12 | 26,29 | 25,97 | 26,21 | 0,42% | 12.419.744,00 |
| 08.12.2023 | 26,18 | 26,40 | 26,04 | 26,10 | 0,04% | 9.969.804,00 |
| 07.12.2023 | 25,86 | 26,26 | 25,84 | 26,09 | 1,12% | 14.280.800,00 |
| 06.12.2023 | 25,51 | 25,85 | 25,41 | 25,80 | 1,26% | 9.429.457,00 |
| 05.12.2023 | 25,55 | 25,58 | 25,37 | 25,48 | -0,23% | 10.787.029,00 |
| 04.12.2023 | 25,76 | 25,98 | 25,54 | 25,54 | 1,03% | 11.659.616,00 |
| 01.12.2023 | 25,03 | 25,37 | 24,90 | 25,28 | 1,53% | 12.832.770,00 |
| 30.11.2023 | 25,00 | 25,26 | 24,85 | 24,90 | -0,08% | 27.524.371,00 |
| 29.11.2023 | 24,70 | 25,06 | 24,66 | 24,92 | 0,56% | 12.377.049,00 |
| 28.11.2023 | 24,91 | 24,95 | 24,69 | 24,78 | -0,68% | 7.999.966,00 |
| 27.11.2023 | 24,68 | 24,98 | 24,59 | 24,95 | 1,09% | 7.740.644,00 |