Börse:
9,902€
1,89%
Echtzeit-Aktienkurs Ericsson
Bid:
9,844€
Ask:
9,960€
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 9,72 | 9,97 | 9,68 | 9,95 | 2,37% | 52.101,00 |
| 22.01.2021 | 9,75 | 9,75 | 9,60 | 9,72 | -0,74% | 26.537,00 |
| 21.01.2021 | 9,87 | 9,87 | 9,65 | 9,79 | -0,61% | 42.728,00 |
| 20.01.2021 | 9,87 | 9,88 | 9,72 | 9,85 | 0,00% | 42.078,00 |
| 19.01.2021 | 9,86 | 9,91 | 9,64 | 9,85 | -0,38% | 34.483,00 |
| 18.01.2021 | 9,61 | 9,93 | 9,61 | 9,89 | 1,52% | 35.481,00 |
| 15.01.2021 | 9,71 | 9,97 | 9,65 | 9,74 | 0,41% | 42.079,00 |
| 14.01.2021 | 9,80 | 9,86 | 9,63 | 9,70 | -0,47% | 61.653,00 |
| 13.01.2021 | 9,71 | 9,77 | 9,65 | 9,75 | 0,79% | 21.677,00 |
| 12.01.2021 | 9,81 | 9,82 | 9,65 | 9,67 | -1,35% | 64.531,00 |
| 11.01.2021 | 9,96 | 9,96 | 9,73 | 9,80 | -1,35% | 50.949,00 |
| 08.01.2021 | 9,93 | 9,97 | 9,77 | 9,94 | 1,10% | 52.052,00 |
| 07.01.2021 | 10,12 | 10,16 | 9,73 | 9,83 | -1,70% | 77.148,00 |
| 06.01.2021 | 10,11 | 10,25 | 9,87 | 10,00 | -0,81% | 51.614,00 |
| 05.01.2021 | 9,90 | 10,08 | 9,85 | 10,08 | 1,47% | 85.067,00 |
| 04.01.2021 | 10,20 | 10,30 | 9,82 | 9,93 | 1,24% | 192.159,00 |
| 30.12.2020 | 9,87 | 9,93 | 9,81 | 9,81 | 0,29% | 79.329,00 |
| 29.12.2020 | 9,67 | 9,90 | 9,67 | 9,78 | 1,58% | 33.975,00 |
| 28.12.2020 | 9,84 | 9,85 | 9,61 | 9,63 | -1,25% | 41.822,00 |
| 23.12.2020 | 9,76 | 9,81 | 9,60 | 9,75 | -0,39% | 31.851,00 |
| 22.12.2020 | 9,57 | 9,79 | 9,56 | 9,79 | 1,16% | 35.668,00 |
| 21.12.2020 | 9,74 | 9,74 | 9,40 | 9,68 | -0,37% | 58.694,00 |
| 18.12.2020 | 9,90 | 9,94 | 9,63 | 9,72 | -2,39% | 39.789,00 |
| 17.12.2020 | 9,79 | 10,02 | 9,79 | 9,95 | 1,39% | 20.612,00 |
| 16.12.2020 | 10,05 | 10,10 | 9,75 | 9,82 | -1,37% | 44.999,00 |
| 15.12.2020 | 9,74 | 9,95 | 9,69 | 9,95 | 1,95% | 40.144,00 |
| 14.12.2020 | 10,00 | 10,05 | 9,68 | 9,76 | 0,10% | 69.026,00 |
| 11.12.2020 | 10,11 | 10,11 | 9,37 | 9,75 | -3,57% | 154.245,00 |
| 10.12.2020 | 10,21 | 10,30 | 10,09 | 10,12 | -1,61% | 82.012,00 |
| 09.12.2020 | 10,46 | 10,46 | 10,21 | 10,28 | -1,25% | 41.075,00 |
| 08.12.2020 | 10,37 | 10,43 | 10,15 | 10,41 | 1,02% | 40.899,00 |
| 07.12.2020 | 10,20 | 10,37 | 10,12 | 10,31 | 1,13% | 30.231,00 |
| 04.12.2020 | 10,16 | 10,24 | 10,06 | 10,19 | 1,19% | 12.796,00 |
| 03.12.2020 | 10,15 | 10,20 | 10,07 | 10,07 | -1,76% | 18.144,00 |
| 02.12.2020 | 10,23 | 10,33 | 10,10 | 10,25 | 0,15% | 25.480,00 |
| 01.12.2020 | 10,37 | 10,41 | 10,24 | 10,24 | 0,00% | 26.798,00 |
| 30.11.2020 | 10,50 | 10,50 | 10,23 | 10,24 | -2,48% | 25.544,00 |
| 27.11.2020 | 10,33 | 10,50 | 10,27 | 10,50 | 1,75% | 24.649,00 |
| 26.11.2020 | 10,22 | 10,34 | 10,22 | 10,32 | 0,29% | 17.139,00 |
| 25.11.2020 | 10,26 | 10,38 | 10,19 | 10,29 | 0,93% | 25.701,00 |
| 24.11.2020 | 10,27 | 10,31 | 10,15 | 10,19 | 0,39% | 24.902,00 |
| 23.11.2020 | 10,45 | 10,45 | 10,13 | 10,15 | -1,46% | 32.016,00 |
| 20.11.2020 | 10,21 | 10,30 | 10,19 | 10,30 | 0,59% | 10.769,00 |
| 19.11.2020 | 10,11 | 10,30 | 10,10 | 10,24 | 0,64% | 18.964,00 |
| 18.11.2020 | 10,21 | 10,25 | 10,11 | 10,18 | -0,15% | 14.893,00 |
| 17.11.2020 | 10,25 | 10,28 | 10,15 | 10,19 | -0,20% | 20.919,00 |
| 16.11.2020 | 10,25 | 10,37 | 10,12 | 10,21 | 0,99% | 37.284,00 |
| 13.11.2020 | 10,21 | 10,21 | 9,98 | 10,11 | -0,44% | 31.248,00 |
| 12.11.2020 | 10,09 | 10,26 | 10,04 | 10,16 | 0,89% | 34.495,00 |
| 11.11.2020 | 9,92 | 10,15 | 9,81 | 10,07 | 1,69% | 41.492,00 |
| 10.11.2020 | 10,34 | 10,48 | 9,80 | 9,90 | -4,27% | 53.440,00 |
| 09.11.2020 | 10,36 | 10,61 | 10,31 | 10,34 | 0,98% | 47.636,00 |
| 06.11.2020 | 10,28 | 10,34 | 10,10 | 10,24 | -0,78% | 49.219,00 |
| 05.11.2020 | 10,03 | 10,36 | 10,02 | 10,32 | 2,89% | 53.187,00 |
| 04.11.2020 | 9,86 | 10,07 | 9,86 | 10,03 | 0,60% | 12.769,00 |
| 03.11.2020 | 9,68 | 9,97 | 9,67 | 9,97 | 3,66% | 26.396,00 |
| 02.11.2020 | 9,65 | 9,73 | 9,52 | 9,62 | 0,40% | 23.307,00 |
| 30.10.2020 | 9,62 | 9,70 | 9,51 | 9,58 | -1,54% | 22.876,00 |
| 29.10.2020 | 9,71 | 9,80 | 9,59 | 9,73 | 1,00% | 46.243,00 |
| 28.10.2020 | 10,04 | 10,04 | 9,60 | 9,63 | -3,95% | 73.169,00 |
| 27.10.2020 | 10,15 | 10,27 | 10,03 | 10,03 | -1,81% | 21.516,00 |
| 26.10.2020 | 10,34 | 10,50 | 9,91 | 10,22 | -1,92% | 65.745,00 |
| 23.10.2020 | 10,52 | 10,53 | 10,27 | 10,42 | -0,67% | 35.140,00 |
| 22.10.2020 | 10,42 | 10,62 | 10,29 | 10,49 | 0,33% | 92.389,00 |
| 21.10.2020 | 9,80 | 10,48 | 9,80 | 10,45 | 10,26% | 194.982,00 |
| 20.10.2020 | 9,41 | 9,56 | 9,30 | 9,48 | 0,62% | 19.210,00 |
| 19.10.2020 | 9,22 | 9,52 | 9,18 | 9,42 | 2,55% | 48.149,00 |
| 16.10.2020 | 9,16 | 9,27 | 9,13 | 9,19 | -0,07% | 18.961,00 |
| 15.10.2020 | 9,22 | 9,28 | 9,00 | 9,19 | -0,37% | 47.252,00 |
| 14.10.2020 | 9,23 | 9,32 | 9,17 | 9,23 | 0,07% | 26.423,00 |
| 13.10.2020 | 9,35 | 9,37 | 9,18 | 9,22 | -1,14% | 34.349,00 |
| 12.10.2020 | 9,43 | 9,46 | 9,21 | 9,33 | -0,09% | 47.395,00 |
| 09.10.2020 | 9,18 | 9,35 | 9,17 | 9,33 | 1,90% | 42.732,00 |
| 08.10.2020 | 9,19 | 9,25 | 9,15 | 9,16 | 0,55% | 35.705,00 |
| 07.10.2020 | 9,14 | 9,15 | 9,05 | 9,11 | -0,04% | 28.100,00 |
| 06.10.2020 | 9,18 | 9,23 | 9,11 | 9,11 | -0,70% | 10.947,00 |
| 05.10.2020 | 9,12 | 9,21 | 9,10 | 9,18 | 1,91% | 18.625,00 |
| 02.10.2020 | 9,10 | 9,13 | 8,92 | 9,01 | -1,87% | 27.503,00 |
| 01.10.2020 | 9,28 | 9,34 | 9,12 | 9,18 | -0,95% | 9.558,00 |
| 30.09.2020 | 9,26 | 9,41 | 9,26 | 9,27 | -0,58% | 20.304,00 |
| 29.09.2020 | 9,17 | 9,34 | 9,17 | 9,32 | 1,28% | 14.271,00 |
| 28.09.2020 | 9,06 | 9,20 | 9,00 | 9,20 | 2,00% | 120.481,00 |
| 25.09.2020 | 9,03 | 9,09 | 8,89 | 9,02 | 0,24% | 24.260,00 |
| 24.09.2020 | 9,05 | 9,08 | 8,94 | 9,00 | -2,17% | 48.004,00 |
| 23.09.2020 | 9,30 | 9,34 | 9,18 | 9,20 | -0,76% | 11.310,00 |
| 22.09.2020 | 9,15 | 9,28 | 9,14 | 9,27 | 1,44% | 10.594,00 |
| 21.09.2020 | 9,35 | 9,39 | 9,07 | 9,14 | -3,06% | 33.932,00 |
| 18.09.2020 | 9,35 | 9,56 | 9,26 | 9,43 | 1,05% | 47.087,00 |
| 17.09.2020 | 9,17 | 9,33 | 9,11 | 9,33 | 0,84% | 14.188,00 |
| 16.09.2020 | 9,27 | 9,33 | 9,24 | 9,25 | 0,22% | 7.113,00 |
| 15.09.2020 | 9,25 | 9,34 | 9,15 | 9,23 | 0,13% | 13.255,00 |
| 14.09.2020 | 9,29 | 9,32 | 9,20 | 9,22 | 0,04% | 15.190,00 |
| 11.09.2020 | 9,26 | 9,32 | 9,17 | 9,21 | -0,07% | 13.124,00 |
| 10.09.2020 | 9,42 | 9,45 | 9,22 | 9,22 | -2,41% | 8.042,00 |
| 09.09.2020 | 9,15 | 9,48 | 9,15 | 9,45 | 2,18% | 19.721,00 |
| 08.09.2020 | 9,63 | 9,64 | 9,13 | 9,25 | -3,39% | 42.788,00 |
| 07.09.2020 | 9,62 | 9,64 | 9,41 | 9,57 | 0,13% | 16.621,00 |
| 04.09.2020 | 9,44 | 9,58 | 9,29 | 9,56 | 1,25% | 26.289,00 |
| 03.09.2020 | 9,80 | 9,93 | 9,33 | 9,44 | -3,81% | 61.164,00 |
| 02.09.2020 | 9,70 | 9,99 | 9,65 | 9,81 | 0,90% | 36.022,00 |