Börse:
3,711€
-0,70%
Echtzeit-Aktienkurs TELIA COMPANY AB SK 3,20
Bid:
3,682€
Ask:
3,740€
Aktienkurse zur TELIA COMPANY AB SK 3,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 3,72 | 3,73 | 3,65 | 3,68 | -1,47% | 491.808,00 |
| 28.06.2022 | 3,70 | 3,75 | 3,70 | 3,74 | 0,89% | 175.402,00 |
| 27.06.2022 | 3,66 | 3,71 | 3,66 | 3,70 | 1,51% | 336.078,00 |
| 23.06.2022 | 3,70 | 3,70 | 3,65 | 3,65 | -1,41% | 433.637,00 |
| 22.06.2022 | 3,66 | 3,71 | 3,64 | 3,70 | 2,24% | 336.307,00 |
| 21.06.2022 | 3,63 | 3,65 | 3,62 | 3,62 | -0,52% | 295.809,00 |
| 20.06.2022 | 3,60 | 3,64 | 3,59 | 3,64 | 0,86% | 276.612,00 |
| 17.06.2022 | 3,59 | 3,62 | 3,57 | 3,61 | 0,50% | 365.847,00 |
| 16.06.2022 | 3,65 | 3,66 | 3,58 | 3,59 | -1,62% | 510.135,00 |
| 15.06.2022 | 3,67 | 3,69 | 3,65 | 3,65 | -0,71% | 393.963,00 |
| 14.06.2022 | 3,67 | 3,73 | 3,67 | 3,68 | 0,19% | 575.299,00 |
| 13.06.2022 | 3,65 | 3,70 | 3,65 | 3,67 | -0,92% | 507.798,00 |
| 10.06.2022 | 3,75 | 3,76 | 3,67 | 3,70 | -1,28% | 421.463,00 |
| 09.06.2022 | 3,74 | 3,78 | 3,74 | 3,75 | 0,21% | 331.355,00 |
| 08.06.2022 | 3,79 | 3,80 | 3,74 | 3,74 | -1,37% | 352.964,00 |
| 07.06.2022 | 3,84 | 3,85 | 3,78 | 3,79 | -1,43% | 391.085,00 |
| 06.06.2022 | 3,85 | 3,85 | 3,81 | 3,85 | -0,05% | 633.919,00 |
| 03.06.2022 | 3,87 | 3,88 | 3,85 | 3,85 | -0,41% | 296.993,00 |
| 02.06.2022 | 3,86 | 3,88 | 3,85 | 3,87 | 0,44% | 309.046,00 |
| 01.06.2022 | 3,82 | 3,87 | 3,82 | 3,85 | 1,05% | 375.138,00 |
| 31.05.2022 | 3,83 | 3,84 | 3,79 | 3,81 | -0,47% | 540.182,00 |
| 30.05.2022 | 3,86 | 3,87 | 3,81 | 3,83 | -0,55% | 433.325,00 |
| 27.05.2022 | 3,87 | 3,87 | 3,82 | 3,85 | -0,10% | 407.518,00 |
| 25.05.2022 | 3,87 | 3,90 | 3,85 | 3,85 | 0,08% | 342.596,00 |
| 24.05.2022 | 3,89 | 3,89 | 3,83 | 3,85 | -1,23% | 520.541,00 |
| 23.05.2022 | 3,88 | 3,91 | 3,86 | 3,90 | 1,33% | 390.128,00 |
| 20.05.2022 | 3,90 | 3,90 | 3,84 | 3,85 | 0,50% | 776.671,00 |
| 19.05.2022 | 3,85 | 3,87 | 3,83 | 3,83 | -1,26% | 461.538,00 |
| 18.05.2022 | 3,91 | 3,92 | 3,87 | 3,88 | -0,82% | 453.586,00 |
| 17.05.2022 | 3,93 | 3,94 | 3,89 | 3,91 | 0,03% | 555.864,00 |
| 16.05.2022 | 3,89 | 3,92 | 3,88 | 3,91 | 0,23% | 441.480,00 |
| 13.05.2022 | 3,88 | 3,93 | 3,88 | 3,90 | 0,10% | 793.991,00 |
| 12.05.2022 | 3,80 | 3,91 | 3,80 | 3,90 | 1,67% | 1.245.194,00 |
| 11.05.2022 | 3,80 | 3,85 | 3,79 | 3,83 | 1,51% | 695.989,00 |
| 10.05.2022 | 3,74 | 3,80 | 3,73 | 3,77 | 1,07% | 414.239,00 |
| 09.05.2022 | 3,80 | 3,82 | 3,73 | 3,73 | -2,17% | 622.156,00 |
| 06.05.2022 | 3,85 | 3,86 | 3,79 | 3,82 | -1,11% | 410.119,00 |
| 05.05.2022 | 3,92 | 3,98 | 3,86 | 3,86 | -1,35% | 836.039,00 |
| 04.05.2022 | 3,96 | 3,97 | 3,91 | 3,91 | -1,16% | 625.642,00 |
| 03.05.2022 | 3,92 | 3,97 | 3,91 | 3,96 | 1,56% | 611.188,00 |
| 02.05.2022 | 3,92 | 3,95 | 3,54 | 3,90 | -1,42% | 1.174.967,00 |
| 29.04.2022 | 3,94 | 4,00 | 3,91 | 3,95 | 0,69% | 1.239.803,00 |
| 28.04.2022 | 3,99 | 4,01 | 3,92 | 3,93 | -1,46% | 1.841.967,00 |
| 27.04.2022 | 3,76 | 4,01 | 3,74 | 3,99 | 5,84% | 3.583.627,00 |
| 26.04.2022 | 3,74 | 3,82 | 3,74 | 3,77 | 0,67% | 663.950,00 |
| 25.04.2022 | 3,69 | 3,77 | 3,68 | 3,74 | 0,08% | 808.060,00 |
| 22.04.2022 | 3,74 | 3,77 | 3,71 | 3,74 | -0,45% | 495.787,00 |
| 21.04.2022 | 3,78 | 3,80 | 3,75 | 3,75 | -0,69% | 758.012,00 |
| 20.04.2022 | 3,82 | 3,82 | 3,77 | 3,78 | -0,79% | 575.882,00 |
| 19.04.2022 | 3,82 | 3,83 | 3,79 | 3,81 | -0,37% | 667.736,00 |
| 14.04.2022 | 3,84 | 3,85 | 3,82 | 3,82 | 0,10% | 853.883,00 |
| 13.04.2022 | 3,80 | 3,84 | 3,80 | 3,82 | 0,39% | 1.285.293,00 |
| 12.04.2022 | 3,73 | 3,81 | 3,73 | 3,81 | 1,04% | 1.795.007,00 |
| 11.04.2022 | 3,71 | 3,78 | 3,71 | 3,77 | 1,26% | 1.755.703,00 |
| 08.04.2022 | 3,66 | 3,72 | 3,66 | 3,72 | 2,42% | 1.158.983,00 |
| 07.04.2022 | 3,59 | 3,64 | 3,58 | 3,63 | -2,39% | 894.116,00 |
| 06.04.2022 | 3,72 | 3,77 | 3,70 | 3,72 | -0,03% | 1.581.584,00 |
| 05.04.2022 | 3,70 | 3,74 | 3,69 | 3,72 | 1,00% | 1.646.654,00 |
| 04.04.2022 | 3,71 | 3,71 | 3,67 | 3,68 | -0,65% | 582.384,00 |
| 01.04.2022 | 3,64 | 3,71 | 3,62 | 3,71 | 1,87% | 1.134.473,00 |
| 31.03.2022 | 3,65 | 3,68 | 3,64 | 3,64 | 0,00% | 775.532,00 |
| 30.03.2022 | 3,64 | 3,65 | 3,61 | 3,64 | 0,11% | 1.130.704,00 |
| 29.03.2022 | 3,62 | 3,68 | 3,61 | 3,64 | 1,25% | 1.140.473,00 |
| 28.03.2022 | 3,59 | 3,64 | 3,58 | 3,59 | 0,34% | 960.516,00 |
| 25.03.2022 | 3,53 | 3,59 | 3,53 | 3,58 | 0,70% | 850.783,00 |
| 24.03.2022 | 3,48 | 3,56 | 3,48 | 3,55 | 2,30% | 1.032.256,00 |
| 23.03.2022 | 3,52 | 3,53 | 3,47 | 3,47 | -1,14% | 625.771,00 |
| 22.03.2022 | 3,55 | 3,55 | 3,51 | 3,51 | -0,59% | 591.683,00 |
| 21.03.2022 | 3,52 | 3,56 | 3,51 | 3,54 | 0,57% | 1.280.193,00 |
| 18.03.2022 | 3,56 | 3,56 | 3,50 | 3,52 | -1,51% | 869.119,00 |
| 17.03.2022 | 3,57 | 3,58 | 3,55 | 3,57 | 0,39% | 1.303.690,00 |
| 16.03.2022 | 3,51 | 3,57 | 3,49 | 3,56 | 2,81% | 1.985.232,00 |
| 15.03.2022 | 3,39 | 3,48 | 3,38 | 3,46 | 1,32% | 1.644.573,00 |
| 14.03.2022 | 3,36 | 3,42 | 3,33 | 3,41 | 2,52% | 1.633.938,00 |
| 11.03.2022 | 3,32 | 3,37 | 3,29 | 3,33 | 0,33% | 1.272.460,00 |
| 10.03.2022 | 3,29 | 3,33 | 3,24 | 3,32 | 1,19% | 1.740.408,00 |
| 09.03.2022 | 3,26 | 3,30 | 3,24 | 3,28 | 2,40% | 1.815.341,00 |
| 08.03.2022 | 3,15 | 3,23 | 3,14 | 3,20 | 0,72% | 1.339.402,00 |
| 07.03.2022 | 3,17 | 3,21 | 3,10 | 3,18 | -1,27% | 2.180.265,00 |
| 04.03.2022 | 3,24 | 3,25 | 3,18 | 3,22 | -0,95% | 1.640.089,00 |
| 03.03.2022 | 3,30 | 3,30 | 3,24 | 3,25 | -1,78% | 1.384.873,00 |
| 02.03.2022 | 3,26 | 3,31 | 3,19 | 3,31 | 0,82% | 2.081.883,00 |
| 01.03.2022 | 3,33 | 3,37 | 3,28 | 3,28 | -1,59% | 1.489.063,00 |
| 28.02.2022 | 3,29 | 3,35 | 3,29 | 3,34 | -0,57% | 1.927.710,00 |
| 25.02.2022 | 3,28 | 3,36 | 3,25 | 3,36 | 3,04% | 2.660.425,00 |
| 24.02.2022 | 3,34 | 3,34 | 3,24 | 3,26 | -5,13% | 2.912.609,00 |
| 23.02.2022 | 3,45 | 3,49 | 3,43 | 3,43 | -0,52% | 1.076.159,00 |
| 22.02.2022 | 3,41 | 3,47 | 3,40 | 3,45 | -0,58% | 1.171.739,00 |
| 21.02.2022 | 3,51 | 3,51 | 3,45 | 3,47 | -0,86% | 938.729,00 |
| 18.02.2022 | 3,53 | 3,56 | 3,49 | 3,50 | -0,60% | 900.428,00 |
| 17.02.2022 | 3,58 | 3,58 | 3,50 | 3,52 | -1,18% | 934.965,00 |
| 16.02.2022 | 3,58 | 3,60 | 3,56 | 3,56 | -0,11% | 601.939,00 |
| 15.02.2022 | 3,50 | 3,58 | 3,50 | 3,57 | 1,83% | 1.048.968,00 |
| 14.02.2022 | 3,55 | 3,56 | 3,46 | 3,50 | -2,50% | 2.238.680,00 |
| 11.02.2022 | 3,56 | 3,60 | 3,55 | 3,59 | 0,62% | 810.781,00 |
| 10.02.2022 | 3,61 | 3,63 | 3,57 | 3,57 | -1,00% | 980.344,00 |
| 09.02.2022 | 3,59 | 3,63 | 3,57 | 3,61 | 0,75% | 1.407.122,00 |
| 08.02.2022 | 3,54 | 3,59 | 3,54 | 3,58 | 1,07% | 1.038.808,00 |
| 07.02.2022 | 3,53 | 3,54 | 3,48 | 3,54 | 0,48% | 1.449.120,00 |
| 04.02.2022 | 3,59 | 3,60 | 3,52 | 3,53 | -1,48% | 1.037.097,00 |