Echtzeit-Aktienkurs Ericsson
Bid:
Ask:
Aktienkurse zur Ericsson Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,53 | 12,53 | 12,53 | 12,53 | -1,03% | - |
| 25.02.2021 | 12,89 | 12,89 | 12,60 | 12,66 | 0,76% | - |
| 24.02.2021 | 12,45 | 12,63 | 0,00 | 12,56 | -0,36% | - |
| 23.02.2021 | 12,55 | 12,64 | 12,49 | 12,61 | -0,71% | - |
| 22.02.2021 | 12,75 | 12,82 | 12,69 | 12,70 | -1,21% | - |
| 19.02.2021 | 12,99 | 12,99 | 0,00 | 12,85 | -1,42% | - |
| 18.02.2021 | 13,01 | 13,16 | 0,00 | 13,04 | -0,57% | - |
| 17.02.2021 | 13,15 | 13,15 | 13,02 | 13,11 | -1,87% | - |
| 16.02.2021 | 13,41 | 13,52 | 13,36 | 13,36 | -2,20% | - |
| 12.02.2021 | 13,60 | 13,69 | 0,00 | 13,66 | 0,52% | - |
| 11.02.2021 | 13,64 | 13,64 | 13,52 | 13,59 | -0,07% | - |
| 10.02.2021 | 13,58 | 13,62 | 13,48 | 13,60 | 0,55% | - |
| 09.02.2021 | 13,63 | 13,65 | 13,51 | 13,53 | 1,58% | - |
| 08.02.2021 | 13,26 | 13,36 | 13,24 | 13,32 | 1,14% | - |
| 05.02.2021 | 13,18 | 13,26 | 13,16 | 13,17 | -0,15% | - |
| 04.02.2021 | 13,19 | 13,19 | 13,19 | 13,19 | 0,08% | - |
| 03.02.2021 | 12,97 | 13,28 | 12,89 | 13,18 | 3,17% | - |
| 02.02.2021 | 12,72 | 12,80 | 12,66 | 12,77 | 0,27% | - |
| 01.02.2021 | 12,57 | 12,82 | 0,00 | 12,74 | 2,00% | - |
| 29.01.2021 | 12,88 | 12,89 | 12,20 | 12,49 | 7,21% | - |
| 28.01.2021 | 11,94 | 11,94 | 0,00 | 11,65 | -8,85% | - |
| 27.01.2021 | 12,80 | 12,80 | 12,78 | 12,78 | 6,19% | - |
| 26.01.2021 | 12,11 | 12,16 | 12,03 | 12,03 | -1,55% | - |
| 25.01.2021 | 12,04 | 12,24 | 11,92 | 12,22 | 3,25% | - |
| 22.01.2021 | 11,76 | 11,85 | 11,72 | 11,84 | 0,59% | - |
| 21.01.2021 | 11,77 | 11,77 | 11,77 | 11,77 | -0,68% | - |
| 20.01.2021 | 11,82 | 11,87 | 11,78 | 11,85 | 1,02% | - |
| 19.01.2021 | 11,72 | 11,74 | 11,66 | 11,73 | -0,34% | - |
| 15.01.2021 | 11,70 | 11,84 | 11,69 | 11,77 | 0,60% | - |
| 14.01.2021 | 11,85 | 11,90 | 11,68 | 11,70 | -0,34% | - |
| 13.01.2021 | 11,73 | 11,78 | 11,71 | 11,74 | -0,93% | - |
| 12.01.2021 | 11,74 | 11,92 | 11,74 | 11,85 | -0,08% | - |
| 11.01.2021 | 11,88 | 11,88 | 11,83 | 11,86 | -1,66% | - |
| 08.01.2021 | 12,02 | 12,11 | 12,00 | 12,06 | 0,58% | - |
| 07.01.2021 | 11,98 | 12,04 | 11,94 | 11,99 | -1,40% | - |
| 06.01.2021 | 12,19 | 12,25 | 12,15 | 12,16 | -0,25% | - |
| 05.01.2021 | 12,10 | 12,24 | 12,08 | 12,19 | 1,25% | - |
| 04.01.2021 | 12,15 | 12,16 | 11,92 | 12,04 | 0,75% | - |
| 31.12.2020 | 11,89 | 11,95 | 11,83 | 11,95 | 0,84% | - |
| 30.12.2020 | 11,98 | 11,99 | 11,85 | 11,85 | -0,84% | - |
| 29.12.2020 | 12,02 | 12,05 | 11,92 | 11,95 | 1,44% | - |
| 28.12.2020 | 11,85 | 11,88 | 11,71 | 11,78 | 1,16% | - |
| 24.12.2020 | 11,80 | 12,07 | 11,64 | 11,64 | -0,89% | - |
| 23.12.2020 | 11,68 | 11,80 | 11,68 | 11,75 | -0,25% | - |
| 22.12.2020 | 11,74 | 11,78 | 11,67 | 11,78 | 0,43% | - |
| 21.12.2020 | 11,62 | 11,77 | 11,60 | 11,73 | -0,85% | - |
| 18.12.2020 | 11,92 | 11,94 | 11,81 | 11,83 | -1,99% | - |
| 17.12.2020 | 12,13 | 12,13 | 12,02 | 12,07 | 1,30% | - |
| 16.12.2020 | 11,93 | 11,93 | 11,64 | 11,91 | -0,71% | - |
| 15.12.2020 | 11,91 | 12,00 | 11,91 | 12,00 | 1,74% | - |
| 14.12.2020 | 11,83 | 11,84 | 11,64 | 11,79 | -0,04% | - |
| 11.12.2020 | 11,83 | 11,84 | 11,64 | 11,80 | -3,00% | - |
| 10.12.2020 | 12,28 | 12,45 | 12,16 | 12,16 | -1,02% | - |
| 09.12.2020 | 12,43 | 12,68 | 12,29 | 12,29 | -3,61% | - |
| 08.12.2020 | 12,41 | 12,75 | 12,41 | 12,75 | 3,87% | - |
| 07.12.2020 | 12,44 | 12,55 | 0,00 | 12,27 | -0,69% | - |
| 04.12.2020 | 12,30 | 12,37 | 12,30 | 12,36 | 3,26% | - |
| 03.12.2020 | 12,35 | 12,37 | 11,97 | 11,97 | 0,38% | - |
| 02.12.2020 | 12,31 | 12,50 | 11,92 | 11,92 | -0,21% | - |
| 01.12.2020 | 12,39 | 12,41 | 11,95 | 11,95 | -2,37% | - |
| 30.11.2020 | 12,34 | 12,36 | 12,02 | 12,24 | 2,09% | - |
| 27.11.2020 | 12,39 | 12,65 | 11,99 | 11,99 | -2,20% | - |
| 25.11.2020 | 12,22 | 12,28 | 12,21 | 12,26 | 0,57% | - |
| 24.11.2020 | 12,14 | 12,25 | 12,13 | 12,19 | 1,16% | - |
| 23.11.2020 | 12,00 | 12,05 | 11,96 | 12,05 | -0,58% | - |
| 20.11.2020 | 12,12 | 12,16 | 12,09 | 12,12 | -0,08% | - |
| 19.11.2020 | 12,02 | 12,14 | 12,00 | 12,13 | 1,25% | - |
| 18.11.2020 | 12,05 | 12,08 | 11,98 | 11,98 | -0,75% | - |
| 17.11.2020 | 12,05 | 12,10 | 12,03 | 12,07 | 0,00% | - |
| 16.11.2020 | 12,05 | 12,10 | 12,04 | 12,07 | 1,60% | - |
| 13.11.2020 | 11,83 | 11,89 | 11,81 | 11,88 | 0,59% | - |
| 12.11.2020 | 12,02 | 12,04 | 11,81 | 11,81 | 0,17% | - |
| 11.11.2020 | 11,78 | 11,79 | 11,78 | 11,79 | 2,26% | - |
| 10.11.2020 | 11,73 | 11,76 | 11,51 | 11,53 | -5,69% | - |
| 09.11.2020 | 0,00 | 12,53 | 0,00 | 12,22 | 0,45% | - |
| 06.11.2020 | 9,07 | 12,19 | 9,07 | 12,17 | 1,25% | - |
| 05.11.2020 | 0,00 | 12,09 | 0,00 | 12,02 | 4,34% | - |
| 04.11.2020 | 11,63 | 11,75 | 11,52 | 11,52 | 0,17% | - |
| 03.11.2020 | 0,00 | 11,56 | 0,00 | 11,50 | 2,68% | - |
| 02.11.2020 | 0,00 | 11,36 | 0,00 | 11,20 | 0,09% | - |
| 30.10.2020 | 11,24 | 11,29 | 11,13 | 11,19 | -1,58% | - |
| 29.10.2020 | 11,35 | 11,41 | 11,29 | 11,37 | -0,18% | - |
| 28.10.2020 | 11,40 | 11,46 | 11,32 | 11,39 | -3,39% | - |
| 27.10.2020 | 11,79 | 11,79 | 11,79 | 11,79 | -2,48% | - |
| 26.10.2020 | 12,27 | 12,28 | 11,98 | 12,09 | -2,26% | - |
| 23.10.2020 | 0,00 | 12,42 | 0,00 | 12,37 | -0,64% | - |
| 22.10.2020 | 12,34 | 12,47 | 12,23 | 12,45 | 0,12% | - |
| 21.10.2020 | 12,30 | 12,48 | 0,00 | 12,43 | 11,73% | - |
| 20.10.2020 | 11,16 | 11,33 | 11,13 | 11,13 | 1,69% | - |
| 19.10.2020 | 0,00 | 11,13 | 0,00 | 10,94 | 2,20% | - |
| 16.10.2020 | 10,76 | 10,81 | 10,71 | 10,71 | -0,83% | - |
| 15.10.2020 | 10,65 | 10,80 | 10,61 | 10,80 | -0,18% | - |
| 14.10.2020 | 10,79 | 10,84 | 10,74 | 10,82 | 0,70% | - |
| 13.10.2020 | 10,74 | 10,74 | 10,74 | 10,74 | -1,06% | - |
| 12.10.2020 | 10,88 | 10,89 | 10,83 | 10,86 | -0,18% | - |
| 09.10.2020 | 10,88 | 10,92 | 10,85 | 10,88 | 0,83% | - |
| 08.10.2020 | 10,78 | 10,79 | 10,72 | 10,79 | 1,32% | - |
| 07.10.2020 | 10,65 | 10,69 | 10,62 | 10,65 | -0,19% | - |
| 06.10.2020 | 10,82 | 10,83 | 10,63 | 10,67 | -1,02% | - |
| 05.10.2020 | 10,77 | 10,78 | 10,77 | 10,78 | 1,60% | - |