2,232€
1,27%
Echtzeit-Aktienkurs Telia Company AB
Bid:
Ask:
Aktienkurse zur Telia Company AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,22 | 2,26 | 2,21 | 2,23 | 1,36% | 5,00 |
| 17.04.2024 | 2,20 | 2,22 | 2,19 | 2,20 | -0,20% | 1.805,00 |
| 16.04.2024 | 2,22 | 2,24 | 2,19 | 2,21 | -1,14% | 11.154,00 |
| 15.04.2024 | 2,26 | 2,27 | 2,23 | 2,23 | -0,31% | 989,00 |
| 12.04.2024 | 2,25 | 2,27 | 2,24 | 2,24 | -0,24% | 364,00 |
| 11.04.2024 | 2,26 | 2,26 | 2,22 | 2,25 | -1,86% | 914,00 |
| 10.04.2024 | 2,33 | 2,35 | 2,27 | 2,29 | -1,42% | 19.180,00 |
| 09.04.2024 | 2,35 | 2,35 | 2,31 | 2,32 | -1,11% | 972,00 |
| 08.04.2024 | 2,37 | 2,38 | 2,35 | 2,35 | -0,87% | 4.772,00 |
| 05.04.2024 | 2,36 | 2,38 | 2,35 | 2,37 | 0,36% | 2.252,00 |
| 04.04.2024 | 2,38 | 2,41 | 2,36 | 2,36 | -0,59% | 8.072,00 |
| 03.04.2024 | 2,35 | 2,39 | 2,34 | 2,37 | 0,83% | 18.375,00 |
| 02.04.2024 | 2,38 | 2,38 | 2,33 | 2,35 | -0,95% | 3.467,00 |
| 28.03.2024 | 2,40 | 2,40 | 2,37 | 2,38 | -0,83% | 316,00 |
| 27.03.2024 | 2,37 | 2,40 | 2,36 | 2,40 | 1,27% | 7.360,00 |
| 26.03.2024 | 2,36 | 2,38 | 2,34 | 2,37 | 0,72% | 679,00 |
| 25.03.2024 | 2,35 | 2,37 | 2,34 | 2,35 | 0,36% | 4.684,00 |
| 22.03.2024 | 2,31 | 2,36 | 2,29 | 2,34 | 1,28% | 3.221,00 |
| 21.03.2024 | 2,29 | 2,32 | 2,26 | 2,31 | 1,43% | 5.560,00 |
| 20.03.2024 | 2,25 | 2,28 | 2,23 | 2,28 | 1,13% | - |
| 19.03.2024 | 2,27 | 2,28 | 2,24 | 2,25 | -1,03% | 1.250,00 |
| 18.03.2024 | 2,29 | 2,31 | 2,27 | 2,28 | -0,46% | 24.940,00 |
| 15.03.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 1,37% | 8.776,00 |
| 14.03.2024 | 2,22 | 2,28 | 2,22 | 2,26 | 1,51% | 1.682,00 |
| 13.03.2024 | 2,17 | 2,28 | 2,17 | 2,22 | 2,44% | 21.890,00 |
| 12.03.2024 | 2,19 | 2,19 | 2,16 | 2,17 | -0,50% | 900,00 |
| 11.03.2024 | 2,16 | 2,18 | 2,16 | 2,18 | 0,60% | 1.950,00 |
| 08.03.2024 | 2,18 | 2,18 | 2,16 | 2,17 | -0,50% | 8.729,00 |
| 07.03.2024 | 2,17 | 2,20 | 2,17 | 2,18 | 0,00% | 101,00 |
| 06.03.2024 | 2,16 | 2,19 | 2,15 | 2,18 | 1,28% | - |
| 05.03.2024 | 2,15 | 2,17 | 2,13 | 2,15 | -0,58% | 133,00 |
| 04.03.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -1,68% | 4.330,00 |
| 01.03.2024 | 2,21 | 2,22 | 2,19 | 2,20 | -0,27% | - |
| 29.02.2024 | 2,19 | 2,22 | 2,19 | 2,21 | 0,91% | 500,00 |
| 28.02.2024 | 2,19 | 2,21 | 2,18 | 2,19 | 0,02% | 663,00 |
| 27.02.2024 | 2,17 | 2,19 | 2,17 | 2,19 | 0,39% | 2.057,00 |
| 26.02.2024 | 2,19 | 2,22 | 2,17 | 2,18 | -0,77% | 1.575,00 |
| 23.02.2024 | 2,21 | 2,21 | 2,16 | 2,20 | -0,77% | 1.397,00 |
| 22.02.2024 | 2,21 | 2,22 | 2,20 | 2,21 | 0,55% | 19,00 |
| 21.02.2024 | 2,24 | 2,24 | 2,19 | 2,20 | -1,52% | 2.200,00 |
| 20.02.2024 | 2,19 | 2,24 | 2,19 | 2,23 | 1,82% | 2.200,00 |
| 19.02.2024 | 2,16 | 2,20 | 2,15 | 2,19 | 1,29% | 9.750,00 |
| 16.02.2024 | 2,20 | 2,21 | 2,17 | 2,17 | -1,55% | - |
| 15.02.2024 | 2,17 | 2,20 | 2,15 | 2,20 | 1,66% | 5.306,00 |
| 14.02.2024 | 2,16 | 2,17 | 2,14 | 2,16 | 0,46% | 1.363,00 |
| 13.02.2024 | 2,17 | 2,22 | 2,14 | 2,15 | -0,92% | 3.586,00 |
| 12.02.2024 | 2,16 | 2,19 | 2,15 | 2,17 | 0,74% | 1.252,00 |
| 09.02.2024 | 2,18 | 2,18 | 2,14 | 2,16 | -0,83% | 6.420,00 |
| 08.02.2024 | 2,22 | 2,23 | 2,17 | 2,18 | -2,16% | 6.889,00 |
| 07.02.2024 | 2,25 | 2,27 | 2,21 | 2,22 | -1,24% | 60,00 |
| 06.02.2024 | 2,25 | 2,25 | 2,22 | 2,25 | 0,24% | 2.560,00 |
| 05.02.2024 | 2,29 | 2,31 | 2,24 | 2,25 | -2,01% | 130,00 |
| 02.02.2024 | 2,33 | 2,34 | 2,28 | 2,29 | -3,49% | 791,00 |
| 01.02.2024 | 2,38 | 2,40 | 2,36 | 2,38 | -0,46% | 4.838,00 |
| 31.01.2024 | 2,35 | 2,42 | 2,35 | 2,39 | 1,19% | 10.104,00 |
| 30.01.2024 | 2,36 | 2,37 | 2,32 | 2,36 | -0,08% | 7.077,00 |
| 29.01.2024 | 2,38 | 2,41 | 2,35 | 2,36 | -0,72% | 13.258,00 |
| 26.01.2024 | 2,39 | 2,40 | 2,21 | 2,38 | -1,08% | 26.160,00 |
| 25.01.2024 | 2,37 | 2,40 | 2,35 | 2,40 | 1,63% | 6.691,00 |
| 24.01.2024 | 2,40 | 2,41 | 2,32 | 2,37 | -0,82% | 3.901,00 |
| 23.01.2024 | 2,37 | 2,43 | 2,34 | 2,38 | 0,80% | 13.692,00 |
| 22.01.2024 | 2,39 | 2,39 | 2,34 | 2,37 | -0,82% | 10.351,00 |
| 19.01.2024 | 2,39 | 2,40 | 2,37 | 2,39 | -0,27% | 821,00 |
| 18.01.2024 | 2,39 | 2,40 | 2,37 | 2,39 | 0,04% | 3.500,00 |
| 17.01.2024 | 2,39 | 2,41 | 2,37 | 2,39 | -0,73% | 4.277,00 |
| 16.01.2024 | 2,42 | 2,44 | 2,40 | 2,41 | -1,11% | 960,00 |
| 15.01.2024 | 2,44 | 2,46 | 2,43 | 2,44 | -0,14% | 5,00 |
| 12.01.2024 | 2,44 | 2,44 | 2,41 | 2,44 | 0,08% | 238,00 |
| 11.01.2024 | 2,44 | 2,44 | 2,41 | 2,44 | 0,33% | 401,00 |
| 10.01.2024 | 2,44 | 2,45 | 2,40 | 2,43 | -0,74% | 1.000,00 |
| 09.01.2024 | 2,50 | 2,51 | 2,43 | 2,45 | -1,79% | 6.084,00 |
| 08.01.2024 | 2,39 | 2,52 | 2,38 | 2,49 | 4,40% | 34.782,00 |
| 05.01.2024 | 2,39 | 2,43 | 2,37 | 2,39 | -0,46% | 19.900,00 |
| 04.01.2024 | 2,36 | 2,41 | 2,36 | 2,40 | 1,55% | 200,00 |
| 03.01.2024 | 2,36 | 2,39 | 2,35 | 2,36 | -0,08% | 2.309,00 |
| 02.01.2024 | 2,32 | 2,40 | 2,31 | 2,36 | 1,77% | 3.095,00 |
| 29.12.2023 | 2,32 | 2,33 | 2,30 | 2,32 | 0,13% | 3.100,00 |
| 28.12.2023 | 2,34 | 2,34 | 2,31 | 2,32 | -0,69% | 2.561,00 |
| 27.12.2023 | 2,33 | 2,34 | 2,30 | 2,33 | 0,52% | 241,00 |
| 22.12.2023 | 2,27 | 2,33 | 2,27 | 2,32 | 1,71% | 4.657,00 |
| 21.12.2023 | 2,29 | 2,30 | 2,27 | 2,28 | 0,04% | 20.401,00 |
| 20.12.2023 | 2,27 | 2,31 | 2,27 | 2,28 | 0,33% | 300,00 |
| 19.12.2023 | 2,29 | 2,29 | 2,25 | 2,28 | -0,61% | 1.883,00 |
| 18.12.2023 | 2,29 | 2,31 | 2,29 | 2,29 | -0,13% | 4.365,00 |
| 15.12.2023 | 2,33 | 2,34 | 2,29 | 2,29 | -1,44% | 5,00 |
| 14.12.2023 | 2,31 | 2,37 | 2,30 | 2,33 | 0,87% | 32.403,00 |
| 13.12.2023 | 2,30 | 2,31 | 2,28 | 2,31 | -0,04% | 4.347,00 |
| 12.12.2023 | 2,30 | 2,32 | 2,29 | 2,31 | 0,54% | 5.607,00 |
| 11.12.2023 | 2,32 | 2,33 | 2,28 | 2,29 | -1,06% | 30.990,00 |
| 08.12.2023 | 2,33 | 2,35 | 2,31 | 2,32 | -0,34% | 1.685,00 |
| 07.12.2023 | 2,28 | 2,33 | 2,28 | 2,33 | 1,99% | 7.133,00 |
| 06.12.2023 | 2,25 | 2,29 | 2,25 | 2,28 | 1,33% | 2.150,00 |
| 05.12.2023 | 2,25 | 2,26 | 2,24 | 2,25 | -0,53% | 10.145,00 |
| 04.12.2023 | 2,30 | 2,30 | 2,26 | 2,26 | 0,78% | 8.805,00 |
| 01.12.2023 | 2,22 | 2,25 | 2,19 | 2,25 | 2,44% | 13.382,00 |
| 30.11.2023 | 2,19 | 2,21 | 2,18 | 2,19 | 0,09% | 2.118,00 |
| 29.11.2023 | 2,18 | 2,20 | 2,17 | 2,19 | 0,55% | - |
| 28.11.2023 | 2,18 | 2,18 | 2,16 | 2,18 | -0,23% | 8.500,00 |
| 27.11.2023 | 2,15 | 2,19 | 2,15 | 2,18 | 1,06% | 8.420,00 |
| 24.11.2023 | 2,14 | 2,16 | 2,13 | 2,16 | 0,84% | 10,00 |