5,067$
0,14%
Echtzeit-Aktienkurs Ericsson B ADR
Bid:
Ask:
Aktienkurse zur Ericsson B ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 5,00 | 5,11 | 4,96 | 5,06 | 2,64% | 29.648.490,00 |
| 17.04.2024 | 4,91 | 4,98 | 4,85 | 4,93 | 1,02% | 29.383.316,00 |
| 16.04.2024 | 5,11 | 5,12 | 4,82 | 4,88 | 1,67% | 59.007.803,00 |
| 15.04.2024 | 4,97 | 4,99 | 4,77 | 4,80 | -1,84% | 29.510.817,00 |
| 12.04.2024 | 4,95 | 4,97 | 4,87 | 4,89 | -2,78% | 19.612.944,00 |
| 11.04.2024 | 5,06 | 5,09 | 5,02 | 5,03 | -1,18% | 19.465.684,00 |
| 10.04.2024 | 5,15 | 5,15 | 5,05 | 5,09 | -2,49% | 21.210.161,00 |
| 09.04.2024 | 5,20 | 5,28 | 5,19 | 5,22 | 1,36% | 15.573.791,00 |
| 08.04.2024 | 5,21 | 5,21 | 5,15 | 5,15 | 1,38% | 16.177.343,00 |
| 05.04.2024 | 5,16 | 5,18 | 5,07 | 5,08 | -1,93% | 18.046.691,00 |
| 04.04.2024 | 5,36 | 5,38 | 5,18 | 5,18 | -4,95% | 19.348.332,00 |
| 03.04.2024 | 5,41 | 5,53 | 5,39 | 5,45 | 1,77% | 13.172.655,00 |
| 02.04.2024 | 5,37 | 5,42 | 5,34 | 5,36 | -2,64% | 15.395.704,00 |
| 01.04.2024 | 5,54 | 5,60 | 5,49 | 5,50 | -0,18% | 10.304.353,00 |
| 28.03.2024 | 5,45 | 5,56 | 5,45 | 5,51 | 0,00% | 10.412.744,00 |
| 27.03.2024 | 5,39 | 5,52 | 5,39 | 5,51 | 1,47% | 10.438.547,00 |
| 26.03.2024 | 5,41 | 5,45 | 5,40 | 5,43 | 0,93% | 10.187.186,00 |
| 25.03.2024 | 5,38 | 5,43 | 5,34 | 5,38 | -0,92% | 11.847.327,00 |
| 22.03.2024 | 5,48 | 5,51 | 5,41 | 5,43 | -1,09% | 11.517.668,00 |
| 21.03.2024 | 5,52 | 5,57 | 5,49 | 5,49 | -1,26% | 16.533.276,00 |
| 20.03.2024 | 5,43 | 5,56 | 5,43 | 5,56 | 2,02% | 16.131.568,00 |
| 19.03.2024 | 5,36 | 5,46 | 5,34 | 5,45 | 2,25% | 19.662.294,00 |
| 18.03.2024 | 5,53 | 5,54 | 5,32 | 5,33 | -7,14% | 31.074.374,00 |
| 15.03.2024 | 5,75 | 5,79 | 5,73 | 5,74 | 1,06% | 12.269.299,00 |
| 14.03.2024 | 5,69 | 5,70 | 5,64 | 5,68 | -0,18% | 16.005.815,00 |
| 13.03.2024 | 5,72 | 5,75 | 5,67 | 5,69 | 0,00% | 12.688.181,00 |
| 12.03.2024 | 5,68 | 5,71 | 5,63 | 5,69 | 2,15% | 14.544.272,00 |
| 11.03.2024 | 5,56 | 5,60 | 5,56 | 5,57 | 0,18% | 9.545.804,00 |
| 08.03.2024 | 5,58 | 5,62 | 5,55 | 5,56 | -0,36% | 18.592.940,00 |
| 07.03.2024 | 5,56 | 5,62 | 5,55 | 5,58 | 0,18% | 15.961.584,00 |
| 06.03.2024 | 5,49 | 5,60 | 5,46 | 5,57 | 3,15% | 22.163.334,00 |
| 05.03.2024 | 5,47 | 5,48 | 5,38 | 5,40 | -1,82% | 24.833.079,00 |
| 04.03.2024 | 5,47 | 5,51 | 5,44 | 5,50 | 0,36% | 9.651.701,00 |
| 01.03.2024 | 5,44 | 5,49 | 5,40 | 5,48 | 0,92% | 13.045.271,00 |
| 29.02.2024 | 5,45 | 5,50 | 5,42 | 5,43 | 0,18% | 15.851.853,00 |
| 28.02.2024 | 5,43 | 5,45 | 5,38 | 5,42 | -1,63% | 17.174.049,00 |
| 27.02.2024 | 5,44 | 5,51 | 5,44 | 5,51 | 1,66% | 9.633.967,00 |
| 26.02.2024 | 5,45 | 5,47 | 5,41 | 5,42 | -0,73% | 11.864.878,00 |
| 23.02.2024 | 5,46 | 5,48 | 5,42 | 5,46 | 0,18% | 12.167.167,00 |
| 22.02.2024 | 5,42 | 5,47 | 5,41 | 5,45 | 1,87% | 13.410.300,00 |
| 21.02.2024 | 5,31 | 5,35 | 5,30 | 5,35 | -0,09% | 21.792.435,00 |
| 20.02.2024 | 5,35 | 5,43 | 5,34 | 5,36 | 0,66% | 20.100.381,00 |
| 16.02.2024 | 5,32 | 5,36 | 5,28 | 5,32 | -0,47% | 14.224.674,00 |
| 15.02.2024 | 5,33 | 5,39 | 5,32 | 5,35 | 0,66% | 15.792.988,00 |
| 14.02.2024 | 5,24 | 5,31 | 5,21 | 5,31 | 1,92% | 17.780.003,00 |
| 13.02.2024 | 5,29 | 5,34 | 5,20 | 5,21 | -4,75% | 24.712.392,00 |
| 12.02.2024 | 5,41 | 5,49 | 5,41 | 5,47 | -0,36% | 11.912.086,00 |
| 09.02.2024 | 5,50 | 5,50 | 5,41 | 5,49 | 1,76% | 21.001.958,00 |
| 08.02.2024 | 5,38 | 5,41 | 5,37 | 5,40 | 0,84% | 10.972.684,00 |
| 07.02.2024 | 5,35 | 5,37 | 5,31 | 5,35 | -0,56% | 15.302.109,00 |
| 06.02.2024 | 5,31 | 5,40 | 5,30 | 5,38 | 1,32% | 21.767.436,00 |
| 05.02.2024 | 5,33 | 5,36 | 5,31 | 5,31 | -2,21% | 18.852.707,00 |
| 02.02.2024 | 5,45 | 5,46 | 5,35 | 5,43 | -1,27% | 26.942.419,00 |
| 01.02.2024 | 5,47 | 5,53 | 5,45 | 5,50 | -0,09% | 21.148.959,00 |
| 31.01.2024 | 5,55 | 5,60 | 5,50 | 5,51 | -2,91% | 21.918.670,00 |
| 30.01.2024 | 5,68 | 5,70 | 5,62 | 5,67 | -1,90% | 13.787.083,00 |
| 29.01.2024 | 5,74 | 5,79 | 5,72 | 5,78 | 0,00% | 17.997.474,00 |
| 26.01.2024 | 5,75 | 5,80 | 5,74 | 5,78 | 0,35% | 12.941.538,00 |
| 25.01.2024 | 5,73 | 5,80 | 5,73 | 5,76 | 1,77% | 18.838.314,00 |
| 24.01.2024 | 5,89 | 5,91 | 5,62 | 5,66 | -3,90% | 34.162.673,00 |
| 23.01.2024 | 5,96 | 6,16 | 5,88 | 5,89 | 0,86% | 27.428.916,00 |
| 22.01.2024 | 5,82 | 5,87 | 5,78 | 5,84 | -0,85% | 23.541.672,00 |
| 19.01.2024 | 5,87 | 5,92 | 5,82 | 5,89 | -4,07% | 19.467.031,00 |
| 18.01.2024 | 6,09 | 6,14 | 6,08 | 6,14 | 1,49% | 12.738.748,00 |
| 17.01.2024 | 6,06 | 6,07 | 6,01 | 6,05 | -0,82% | 16.362.023,00 |
| 16.01.2024 | 6,12 | 6,14 | 6,06 | 6,10 | -2,09% | 13.006.239,00 |
| 12.01.2024 | 6,22 | 6,25 | 6,20 | 6,23 | 1,14% | 14.775.158,00 |
| 11.01.2024 | 6,27 | 6,28 | 6,09 | 6,16 | -0,16% | 18.705.907,00 |
| 10.01.2024 | 6,11 | 6,18 | 6,10 | 6,17 | 0,98% | 12.049.439,00 |
| 09.01.2024 | 6,09 | 6,13 | 6,05 | 6,11 | -0,65% | 12.467.910,00 |
| 08.01.2024 | 6,09 | 6,16 | 6,05 | 6,15 | 1,65% | 12.380.378,00 |
| 05.01.2024 | 6,09 | 6,15 | 6,01 | 6,05 | -1,63% | 11.752.346,00 |
| 04.01.2024 | 6,14 | 6,19 | 6,11 | 6,15 | 1,32% | 12.498.922,00 |
| 03.01.2024 | 6,14 | 6,14 | 6,06 | 6,07 | -2,10% | 21.107.939,00 |
| 02.01.2024 | 6,26 | 6,30 | 6,19 | 6,20 | -1,59% | 14.496.023,00 |
| 29.12.2023 | 6,27 | 6,35 | 6,25 | 6,30 | -0,47% | 7.315.435,00 |
| 28.12.2023 | 6,32 | 6,35 | 6,31 | 6,33 | -0,16% | 4.440.164,00 |
| 27.12.2023 | 6,32 | 6,36 | 6,31 | 6,34 | 1,60% | 8.263.324,00 |
| 26.12.2023 | 6,21 | 6,26 | 6,18 | 6,24 | 0,32% | 3.355.579,00 |
| 22.12.2023 | 6,24 | 6,30 | 6,20 | 6,22 | 0,97% | 7.645.115,00 |
| 21.12.2023 | 6,11 | 6,17 | 6,07 | 6,16 | 1,65% | 13.145.241,00 |
| 20.12.2023 | 6,10 | 6,18 | 6,06 | 6,06 | -0,57% | 13.157.213,00 |
| 19.12.2023 | 6,04 | 6,10 | 6,03 | 6,10 | 1,92% | 9.497.786,00 |
| 18.12.2023 | 5,99 | 5,99 | 5,94 | 5,98 | -0,17% | 8.872.910,00 |
| 15.12.2023 | 6,01 | 6,02 | 5,93 | 5,99 | -0,66% | 19.191.182,00 |
| 14.12.2023 | 6,00 | 6,09 | 5,97 | 6,03 | 3,79% | 13.696.483,00 |
| 13.12.2023 | 5,74 | 5,82 | 5,64 | 5,81 | 1,57% | 16.143.156,00 |
| 12.12.2023 | 5,77 | 5,77 | 5,71 | 5,72 | 0,70% | 8.552.047,00 |
| 11.12.2023 | 5,70 | 5,72 | 5,66 | 5,68 | 0,35% | 9.155.790,00 |
| 08.12.2023 | 5,66 | 5,72 | 5,64 | 5,66 | 1,43% | 12.371.331,00 |
| 07.12.2023 | 5,49 | 5,60 | 5,44 | 5,58 | 0,36% | 18.711.412,00 |
| 06.12.2023 | 5,58 | 5,62 | 5,53 | 5,56 | 1,83% | 15.698.376,00 |
| 05.12.2023 | 5,44 | 5,57 | 5,33 | 5,46 | 4,00% | 51.500.549,00 |
| 04.12.2023 | 5,11 | 5,28 | 5,09 | 5,25 | 4,58% | 33.636.116,00 |
| 01.12.2023 | 4,89 | 5,05 | 4,86 | 5,02 | 2,45% | 16.053.719,00 |
| 30.11.2023 | 4,97 | 4,98 | 4,88 | 4,90 | -2,20% | 8.420.824,00 |
| 29.11.2023 | 5,02 | 5,07 | 5,00 | 5,01 | 1,42% | 9.201.823,00 |
| 28.11.2023 | 4,92 | 4,96 | 4,92 | 4,94 | 0,00% | 6.614.907,00 |
| 27.11.2023 | 4,96 | 4,98 | 4,93 | 4,94 | -0,60% | 5.260.418,00 |
| 24.11.2023 | 4,98 | 5,00 | 4,97 | 4,97 | 0,61% | 2.851.981,00 |