2,274€
1,47%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,24 | 2,27 | 2,23 | 2,27 | 1,27% | - |
| 18.04.2024 | 2,21 | 2,26 | 2,21 | 2,24 | 1,54% | 638.546,00 |
| 17.04.2024 | 2,20 | 2,22 | 2,19 | 2,21 | 0,36% | 802.981,00 |
| 16.04.2024 | 2,25 | 2,25 | 2,19 | 2,20 | -2,09% | 880.732,00 |
| 15.04.2024 | 2,25 | 2,27 | 2,23 | 2,25 | 0,09% | 393.753,00 |
| 12.04.2024 | 2,24 | 2,27 | 2,24 | 2,24 | 0,54% | 714.362,00 |
| 11.04.2024 | 2,25 | 2,25 | 2,23 | 2,23 | -2,62% | 706.403,00 |
| 10.04.2024 | 2,34 | 2,35 | 2,28 | 2,29 | -1,08% | 1.693.684,00 |
| 09.04.2024 | 2,35 | 2,35 | 2,31 | 2,32 | -1,53% | 523.688,00 |
| 08.04.2024 | 2,36 | 2,38 | 2,35 | 2,35 | -0,17% | 600.153,00 |
| 05.04.2024 | 2,38 | 2,38 | 2,35 | 2,36 | -1,55% | 740.269,00 |
| 04.04.2024 | 2,38 | 2,41 | 2,38 | 2,39 | 0,50% | 748.292,00 |
| 03.04.2024 | 2,34 | 2,38 | 2,34 | 2,38 | 1,93% | 707.067,00 |
| 02.04.2024 | 2,37 | 2,38 | 2,33 | 2,34 | -1,14% | 1.141.978,00 |
| 28.03.2024 | 2,37 | 2,39 | 2,36 | 2,36 | -0,42% | 631.945,00 |
| 27.03.2024 | 2,38 | 2,40 | 2,37 | 2,37 | 0,21% | 554.924,00 |
| 26.03.2024 | 2,35 | 2,38 | 2,34 | 2,37 | 0,64% | 607.354,00 |
| 25.03.2024 | 2,34 | 2,36 | 2,34 | 2,35 | 0,60% | 571.943,00 |
| 22.03.2024 | 2,29 | 2,36 | 2,29 | 2,34 | 2,01% | 971.316,00 |
| 21.03.2024 | 2,26 | 2,31 | 2,26 | 2,29 | 1,64% | 635.135,00 |
| 20.03.2024 | 2,26 | 2,26 | 2,24 | 2,26 | -0,13% | 312.485,00 |
| 19.03.2024 | 2,28 | 2,28 | 2,24 | 2,26 | -0,79% | 594.401,00 |
| 18.03.2024 | 2,28 | 2,31 | 2,27 | 2,28 | -0,18% | 536.928,00 |
| 15.03.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 0,80% | 725.660,00 |
| 14.03.2024 | 2,22 | 2,28 | 2,22 | 2,26 | 1,98% | 1.520.895,00 |
| 13.03.2024 | 2,19 | 2,22 | 2,18 | 2,22 | 2,35% | 1.351.094,00 |
| 12.03.2024 | 2,18 | 2,20 | 2,16 | 2,17 | -0,28% | 474.477,00 |
| 11.03.2024 | 2,18 | 2,18 | 2,17 | 2,18 | -0,09% | 453.444,00 |
| 08.03.2024 | 2,18 | 2,18 | 2,16 | 2,18 | 0,00% | 605.597,00 |
| 07.03.2024 | 2,17 | 2,20 | 2,17 | 2,18 | 0,05% | 867.986,00 |
| 06.03.2024 | 2,16 | 2,19 | 2,16 | 2,18 | 0,69% | 881.293,00 |
| 05.03.2024 | 2,17 | 2,17 | 2,13 | 2,16 | -0,23% | 1.026.149,00 |
| 04.03.2024 | 2,20 | 2,20 | 2,16 | 2,17 | -1,55% | 805.328,00 |
| 01.03.2024 | 2,21 | 2,22 | 2,20 | 2,20 | -0,27% | 381.040,00 |
| 29.02.2024 | 2,19 | 2,22 | 2,19 | 2,21 | 0,91% | 843.561,00 |
| 28.02.2024 | 2,19 | 2,21 | 2,18 | 2,19 | -0,32% | 454.772,00 |
| 27.02.2024 | 2,18 | 2,19 | 2,17 | 2,19 | 0,69% | 858.551,00 |
| 26.02.2024 | 2,21 | 2,22 | 2,17 | 2,18 | -0,86% | 1.105.334,00 |
| 23.02.2024 | 2,21 | 2,22 | 2,16 | 2,20 | -0,50% | 787.659,00 |
| 22.02.2024 | 2,20 | 2,22 | 2,20 | 2,21 | 0,59% | 655.123,00 |
| 21.02.2024 | 2,23 | 2,23 | 2,19 | 2,20 | -1,61% | 920.453,00 |
| 20.02.2024 | 2,19 | 2,23 | 2,19 | 2,23 | 1,73% | 442.937,00 |
| 19.02.2024 | 2,17 | 2,20 | 2,17 | 2,19 | 0,87% | 651.346,00 |
| 16.02.2024 | 2,19 | 2,19 | 2,17 | 2,17 | -0,73% | 781.328,00 |
| 15.02.2024 | 2,16 | 2,20 | 2,16 | 2,19 | 1,44% | 791.792,00 |
| 14.02.2024 | 2,17 | 2,17 | 2,14 | 2,16 | 0,23% | 678.030,00 |
| 13.02.2024 | 2,19 | 2,21 | 2,14 | 2,15 | -1,28% | 845.038,00 |
| 12.02.2024 | 2,15 | 2,19 | 2,15 | 2,18 | 1,44% | 711.836,00 |
| 09.02.2024 | 2,18 | 2,18 | 2,14 | 2,15 | -1,28% | 764.316,00 |
| 08.02.2024 | 2,21 | 2,22 | 2,18 | 2,18 | -1,71% | 1.195.941,00 |
| 07.02.2024 | 2,25 | 2,27 | 2,21 | 2,22 | -1,34% | 628.383,00 |
| 06.02.2024 | 2,24 | 2,25 | 2,22 | 2,25 | 0,31% | 461.406,00 |
| 05.02.2024 | 2,29 | 2,31 | 2,24 | 2,24 | -2,01% | 499.165,00 |
| 02.02.2024 | 2,31 | 2,34 | 2,29 | 2,29 | -3,38% | 704.803,00 |
| 01.02.2024 | 2,40 | 2,40 | 2,37 | 2,37 | -1,00% | 632.543,00 |
| 31.01.2024 | 2,35 | 2,42 | 2,35 | 2,39 | 2,58% | 889.067,00 |
| 30.01.2024 | 2,35 | 2,37 | 2,33 | 2,33 | -0,89% | 575.202,00 |
| 29.01.2024 | 2,39 | 2,41 | 2,35 | 2,35 | -1,47% | 1.360.685,00 |
| 26.01.2024 | 2,25 | 2,39 | 2,21 | 2,39 | 0,17% | 3.747.338,00 |
| 25.01.2024 | 2,36 | 2,38 | 2,35 | 2,38 | 0,85% | 660.826,00 |
| 24.01.2024 | 2,40 | 2,40 | 2,32 | 2,36 | -0,67% | 2.261.558,00 |
| 23.01.2024 | 2,37 | 2,43 | 2,34 | 2,38 | 0,55% | 1.691.597,00 |
| 22.01.2024 | 2,37 | 2,39 | 2,34 | 2,37 | -0,21% | 828.798,00 |
| 19.01.2024 | 2,38 | 2,39 | 2,37 | 2,37 | -0,34% | 372.461,00 |
| 18.01.2024 | 2,39 | 2,39 | 2,37 | 2,38 | -0,38% | 795.102,00 |
| 17.01.2024 | 2,40 | 2,41 | 2,38 | 2,39 | -1,12% | 953.514,00 |
| 16.01.2024 | 2,44 | 2,44 | 2,40 | 2,41 | -1,19% | 1.087.288,00 |
| 15.01.2024 | 2,43 | 2,46 | 2,43 | 2,44 | 0,49% | 466.835,00 |
| 12.01.2024 | 2,42 | 2,44 | 2,41 | 2,43 | 0,50% | 601.744,00 |
| 11.01.2024 | 2,43 | 2,44 | 2,41 | 2,42 | 0,17% | 640.048,00 |
| 10.01.2024 | 2,45 | 2,45 | 2,41 | 2,42 | -1,31% | 508.227,00 |
| 09.01.2024 | 2,44 | 2,47 | 2,43 | 2,45 | 1,03% | 1.050.616,00 |
| 08.01.2024 | 2,41 | 2,42 | 2,38 | 2,42 | 0,92% | 1.777.997,00 |
| 05.01.2024 | 2,40 | 2,42 | 2,39 | 2,40 | -0,04% | 2.321.370,00 |
| 04.01.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 1,82% | 918.914,00 |
| 03.01.2024 | 2,37 | 2,39 | 2,35 | 2,36 | -0,46% | 1.051.297,00 |
| 02.01.2024 | 2,31 | 2,39 | 2,31 | 2,37 | 2,64% | 1.179.543,00 |
| 29.12.2023 | 2,31 | 2,32 | 2,31 | 2,31 | -0,35% | 1.369.478,00 |
| 28.12.2023 | 2,33 | 2,34 | 2,31 | 2,32 | -0,56% | 1.066.302,00 |
| 27.12.2023 | 2,31 | 2,33 | 2,30 | 2,33 | 0,34% | 1.558.437,00 |
| 22.12.2023 | 2,28 | 2,33 | 2,28 | 2,32 | 2,02% | 1.769.183,00 |
| 21.12.2023 | 2,30 | 2,30 | 2,27 | 2,28 | -1,22% | 1.137.614,00 |
| 20.12.2023 | 2,27 | 2,30 | 2,27 | 2,30 | 1,45% | 1.124.690,00 |
| 19.12.2023 | 2,29 | 2,29 | 2,26 | 2,27 | -0,70% | 985.899,00 |
| 18.12.2023 | 2,29 | 2,31 | 2,29 | 2,29 | -0,61% | 815.644,00 |
| 15.12.2023 | 2,33 | 2,34 | 2,30 | 2,30 | -1,37% | 932.370,00 |
| 14.12.2023 | 2,29 | 2,37 | 2,29 | 2,33 | 2,10% | 1.346.397,00 |
| 13.12.2023 | 2,31 | 2,31 | 2,28 | 2,28 | -0,95% | 965.178,00 |
| 12.12.2023 | 2,32 | 2,33 | 2,31 | 2,31 | -0,60% | 934.143,00 |
| 11.12.2023 | 2,32 | 2,33 | 2,31 | 2,32 | 0,13% | 732.361,00 |
| 08.12.2023 | 2,33 | 2,35 | 2,31 | 2,32 | -0,47% | 1.321.379,00 |
| 07.12.2023 | 2,28 | 2,33 | 2,28 | 2,33 | 3,47% | 1.784.197,00 |
| 05.12.2023 | 2,26 | 2,26 | 2,24 | 2,25 | -0,40% | 600.801,00 |
| 04.12.2023 | 2,28 | 2,29 | 2,26 | 2,26 | 0,98% | 970.498,00 |
| 01.12.2023 | 2,19 | 2,24 | 2,18 | 2,24 | 2,71% | 1.300.954,00 |
| 30.11.2023 | 2,19 | 2,21 | 2,18 | 2,18 | -0,50% | 3.799.488,00 |
| 29.11.2023 | 2,17 | 2,20 | 2,17 | 2,19 | 0,55% | 907.149,00 |
| 28.11.2023 | 2,18 | 2,18 | 2,16 | 2,18 | -0,27% | 754.471,00 |
| 27.11.2023 | 2,16 | 2,18 | 2,15 | 2,18 | 1,11% | 856.429,00 |
| 24.11.2023 | 2,14 | 2,16 | 2,13 | 2,16 | 0,61% | 375.727,00 |