97,39SEK
5,17%
Echtzeit-Aktienkurs TELE2 AB
Bid:
Ask:
Aktienkurse zur TELE2 AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 94,81 | 97,45 | 94,80 | 97,26 | 5,03% | - |
| 17.04.2024 | 91,40 | 93,08 | 91,26 | 92,60 | 1,31% | 2.640.133,00 |
| 16.04.2024 | 92,68 | 92,92 | 91,10 | 91,40 | -1,49% | 2.924.380,00 |
| 15.04.2024 | 93,40 | 93,60 | 92,64 | 92,78 | -0,69% | 2.072.433,00 |
| 12.04.2024 | 92,90 | 94,72 | 92,78 | 93,42 | 1,13% | 3.599.486,00 |
| 11.04.2024 | 92,10 | 93,40 | 91,84 | 92,38 | 0,46% | 4.090.208,00 |
| 10.04.2024 | 91,80 | 93,04 | 91,50 | 91,96 | 0,68% | 2.396.184,00 |
| 09.04.2024 | 92,00 | 92,00 | 90,52 | 91,34 | -0,50% | 2.428.243,00 |
| 08.04.2024 | 91,00 | 91,94 | 90,86 | 91,80 | 1,17% | 2.302.843,00 |
| 05.04.2024 | 90,92 | 91,26 | 90,44 | 90,74 | -0,31% | 2.866.187,00 |
| 04.04.2024 | 89,82 | 91,30 | 89,60 | 91,02 | 1,70% | 3.053.797,00 |
| 03.04.2024 | 87,02 | 89,98 | 86,98 | 89,50 | 2,90% | 3.076.465,00 |
| 02.04.2024 | 87,90 | 89,12 | 86,72 | 86,98 | -1,05% | 3.459.888,00 |
| 28.03.2024 | 87,26 | 88,28 | 87,08 | 87,90 | 0,73% | 1.601.324,00 |
| 27.03.2024 | 86,82 | 87,96 | 86,60 | 87,26 | -0,64% | 2.963.047,00 |
| 26.03.2024 | 87,58 | 87,94 | 87,18 | 87,82 | 0,34% | 2.016.666,00 |
| 25.03.2024 | 86,98 | 87,82 | 86,68 | 87,52 | 0,62% | 2.093.522,00 |
| 22.03.2024 | 86,04 | 87,72 | 85,80 | 86,98 | 1,05% | 2.729.713,00 |
| 21.03.2024 | 86,64 | 87,00 | 85,24 | 86,08 | -0,42% | 3.469.936,00 |
| 20.03.2024 | 85,96 | 86,46 | 85,34 | 86,44 | 0,58% | 1.813.421,00 |
| 19.03.2024 | 86,80 | 87,02 | 85,80 | 85,94 | -0,79% | 2.679.644,00 |
| 18.03.2024 | 88,34 | 88,50 | 86,62 | 86,62 | -1,72% | 2.536.861,00 |
| 15.03.2024 | 87,72 | 88,80 | 87,72 | 88,14 | 0,48% | 4.625.517,00 |
| 14.03.2024 | 87,50 | 88,50 | 87,50 | 87,72 | 0,25% | 2.002.879,00 |
| 13.03.2024 | 86,64 | 87,66 | 86,30 | 87,50 | 0,99% | 1.983.055,00 |
| 12.03.2024 | 86,64 | 87,60 | 86,56 | 86,64 | 0,16% | 1.961.441,00 |
| 11.03.2024 | 86,46 | 87,08 | 86,00 | 86,50 | 0,00% | 1.538.426,00 |
| 08.03.2024 | 86,16 | 86,50 | 85,70 | 86,50 | 0,21% | 2.264.253,00 |
| 07.03.2024 | 86,58 | 87,74 | 86,08 | 86,32 | -0,23% | 2.048.133,00 |
| 06.03.2024 | 86,64 | 87,08 | 86,24 | 86,52 | -0,14% | 1.380.351,00 |
| 05.03.2024 | 85,74 | 87,02 | 85,20 | 86,64 | 1,05% | 1.911.937,00 |
| 04.03.2024 | 86,78 | 86,90 | 85,44 | 85,74 | -1,20% | 1.460.743,00 |
| 01.03.2024 | 87,02 | 87,70 | 86,74 | 86,78 | -0,16% | 1.455.887,00 |
| 29.02.2024 | 86,50 | 87,18 | 85,72 | 86,92 | 0,49% | 3.840.942,00 |
| 28.02.2024 | 87,62 | 88,18 | 85,86 | 86,50 | -1,05% | 2.637.335,00 |
| 27.02.2024 | 87,40 | 87,92 | 86,70 | 87,42 | -0,48% | 2.909.804,00 |
| 26.02.2024 | 91,76 | 91,76 | 87,54 | 87,84 | 5,30% | 9.255.717,00 |
| 23.02.2024 | 83,38 | 83,66 | 82,14 | 83,42 | 0,10% | 2.387.046,00 |
| 22.02.2024 | 83,60 | 84,00 | 82,84 | 83,34 | -0,10% | 2.377.673,00 |
| 21.02.2024 | 84,74 | 84,98 | 83,28 | 83,42 | -1,77% | 1.964.421,00 |
| 20.02.2024 | 83,44 | 85,06 | 82,88 | 84,92 | 1,77% | 2.007.007,00 |
| 19.02.2024 | 83,44 | 84,48 | 83,44 | 83,44 | 0,00% | 1.871.650,00 |
| 16.02.2024 | 84,20 | 84,32 | 83,18 | 83,44 | -0,83% | 2.930.351,00 |
| 15.02.2024 | 83,40 | 84,24 | 83,12 | 84,14 | 0,94% | 2.062.075,00 |
| 14.02.2024 | 82,22 | 83,96 | 82,14 | 83,36 | 1,39% | 2.734.861,00 |
| 13.02.2024 | 83,20 | 84,04 | 82,18 | 82,22 | -1,15% | 2.658.582,00 |
| 12.02.2024 | 82,00 | 83,18 | 81,96 | 83,18 | 1,49% | 1.547.698,00 |
| 09.02.2024 | 83,06 | 83,30 | 81,72 | 81,96 | -1,68% | 3.045.496,00 |
| 08.02.2024 | 84,00 | 84,24 | 83,00 | 83,36 | -0,60% | 2.264.793,00 |
| 07.02.2024 | 84,50 | 84,88 | 83,74 | 83,86 | -0,83% | 2.605.550,00 |
| 06.02.2024 | 84,84 | 84,94 | 84,14 | 84,56 | -0,26% | 1.721.136,00 |
| 05.02.2024 | 86,46 | 87,40 | 84,78 | 84,78 | -1,67% | 2.224.921,00 |
| 02.02.2024 | 86,94 | 88,36 | 86,22 | 86,22 | -0,76% | 1.683.477,00 |
| 01.02.2024 | 89,00 | 89,44 | 86,76 | 86,88 | -2,23% | 2.843.404,00 |
| 31.01.2024 | 84,64 | 89,10 | 84,26 | 88,86 | 4,99% | 7.659.565,00 |
| 30.01.2024 | 87,50 | 89,80 | 83,94 | 84,64 | -1,83% | 12.307.953,00 |
| 29.01.2024 | 88,26 | 88,36 | 86,12 | 86,22 | -2,31% | 3.592.278,00 |
| 26.01.2024 | 86,86 | 88,30 | 86,00 | 88,26 | 1,24% | 3.974.095,00 |
| 25.01.2024 | 86,64 | 87,20 | 86,30 | 87,18 | 0,18% | 2.405.135,00 |
| 24.01.2024 | 87,28 | 87,54 | 86,78 | 87,02 | 0,05% | 2.543.141,00 |
| 23.01.2024 | 87,20 | 87,54 | 86,72 | 86,98 | -0,07% | 2.869.058,00 |
| 22.01.2024 | 88,56 | 89,08 | 86,94 | 87,04 | -1,38% | 2.067.443,00 |
| 19.01.2024 | 88,92 | 89,54 | 88,24 | 88,26 | -0,74% | 1.799.173,00 |
| 18.01.2024 | 88,60 | 89,20 | 87,92 | 88,92 | 0,54% | 1.851.180,00 |
| 17.01.2024 | 88,48 | 89,46 | 87,96 | 88,44 | -0,27% | 2.219.670,00 |
| 16.01.2024 | 89,50 | 89,60 | 88,24 | 88,68 | -0,92% | 1.327.367,00 |
| 15.01.2024 | 87,90 | 89,50 | 87,90 | 89,50 | 1,94% | 2.202.170,00 |
| 12.01.2024 | 87,36 | 87,84 | 87,08 | 87,80 | 0,11% | 1.812.112,00 |
| 11.01.2024 | 89,14 | 89,24 | 85,54 | 87,70 | -1,37% | 4.040.304,00 |
| 10.01.2024 | 89,22 | 89,32 | 88,52 | 88,92 | -0,51% | 1.296.938,00 |
| 09.01.2024 | 89,50 | 89,80 | 88,76 | 89,38 | -0,04% | 1.470.858,00 |
| 08.01.2024 | 89,42 | 89,86 | 87,86 | 89,42 | 0,34% | 1.711.234,00 |
| 05.01.2024 | 88,72 | 89,22 | 88,46 | 89,12 | 0,02% | 870.796,00 |
| 04.01.2024 | 88,16 | 89,36 | 88,16 | 89,10 | 1,07% | 1.593.006,00 |
| 03.01.2024 | 88,30 | 89,06 | 87,94 | 88,16 | -0,45% | 2.062.789,00 |
| 02.01.2024 | 86,72 | 88,56 | 86,72 | 88,56 | 2,33% | 1.692.222,00 |
| 29.12.2023 | 86,40 | 86,74 | 86,18 | 86,54 | 0,32% | 1.298.837,00 |
| 28.12.2023 | 86,40 | 86,94 | 85,96 | 86,26 | -0,12% | 1.408.248,00 |
| 27.12.2023 | 86,00 | 86,46 | 85,88 | 86,36 | 0,42% | 1.422.361,00 |
| 22.12.2023 | 85,32 | 86,54 | 85,32 | 86,00 | 1,15% | 1.790.538,00 |
| 21.12.2023 | 85,58 | 85,74 | 84,66 | 85,02 | -0,96% | 1.978.187,00 |
| 20.12.2023 | 84,58 | 85,84 | 84,54 | 85,84 | 1,35% | 2.860.064,00 |
| 19.12.2023 | 85,58 | 85,96 | 84,32 | 84,70 | -1,03% | 3.369.566,00 |
| 18.12.2023 | 85,16 | 86,38 | 85,08 | 85,58 | 0,56% | 2.268.184,00 |
| 15.12.2023 | 85,66 | 86,26 | 84,66 | 85,10 | -0,65% | 4.886.001,00 |
| 14.12.2023 | 85,16 | 86,60 | 85,06 | 85,66 | 1,61% | 3.653.754,00 |
| 13.12.2023 | 85,40 | 85,60 | 84,10 | 84,30 | -1,29% | 3.502.214,00 |
| 12.12.2023 | 85,70 | 86,14 | 85,16 | 85,40 | -0,30% | 2.111.931,00 |
| 11.12.2023 | 85,90 | 86,42 | 85,56 | 85,66 | -0,28% | 2.777.823,00 |
| 08.12.2023 | 85,82 | 86,28 | 85,58 | 85,90 | 0,28% | 2.059.562,00 |
| 07.12.2023 | 85,56 | 86,44 | 85,24 | 85,66 | 0,12% | 2.015.531,00 |
| 06.12.2023 | 84,82 | 86,00 | 84,70 | 85,56 | 1,16% | 1.888.842,00 |
| 05.12.2023 | 84,24 | 84,92 | 83,74 | 84,58 | 0,17% | 4.621.145,00 |
| 04.12.2023 | 83,48 | 84,44 | 83,40 | 84,44 | 1,15% | 2.233.391,00 |
| 01.12.2023 | 82,44 | 83,56 | 82,38 | 83,48 | 1,48% | 1.948.664,00 |
| 30.11.2023 | 82,16 | 82,84 | 81,74 | 82,26 | 0,44% | 5.673.436,00 |
| 29.11.2023 | 82,40 | 82,46 | 81,60 | 81,90 | -0,61% | 2.986.234,00 |
| 28.11.2023 | 81,62 | 82,82 | 81,42 | 82,40 | 0,68% | 2.290.688,00 |
| 27.11.2023 | 81,60 | 82,00 | 81,32 | 81,84 | 0,76% | 2.025.497,00 |
| 24.11.2023 | 81,36 | 81,64 | 80,66 | 81,22 | -0,10% | 1.854.757,00 |