6,772SEK
-1,57%
Echtzeit-Aktienkurs Eltel AB
Bid:
Ask:
Aktienkurse zur Eltel AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 6,86 | 6,86 | 6,74 | 6,77 | -1,55% | - |
| 20.05.2024 | 6,80 | 6,96 | 6,72 | 6,88 | 0,00% | 13.677,00 |
| 17.05.2024 | 6,92 | 6,94 | 6,72 | 6,88 | -0,29% | 130.267,00 |
| 16.05.2024 | 6,70 | 6,90 | 6,70 | 6,90 | 2,99% | 521,00 |
| 15.05.2024 | 6,70 | 6,94 | 6,62 | 6,70 | 0,00% | 24.851,00 |
| 14.05.2024 | 6,98 | 6,98 | 6,70 | 6,70 | -1,47% | 35.185,00 |
| 13.05.2024 | 6,62 | 6,80 | 6,62 | 6,80 | 1,80% | 26.945,00 |
| 10.05.2024 | 6,70 | 6,70 | 6,60 | 6,68 | 0,30% | 4.387,00 |
| 09.05.2024 | 6,67 | 6,68 | 6,65 | 6,66 | -0,30% | - |
| 08.05.2024 | 6,64 | 6,68 | 6,60 | 6,68 | 0,60% | 5.936,00 |
| 07.05.2024 | 6,70 | 7,00 | 6,60 | 6,64 | -0,90% | 169.319,00 |
| 06.05.2024 | 6,80 | 6,80 | 6,70 | 6,70 | -1,47% | 81.420,00 |
| 03.05.2024 | 6,76 | 6,80 | 6,70 | 6,80 | 1,19% | 21.592,00 |
| 02.05.2024 | 6,62 | 6,76 | 6,60 | 6,72 | 1,82% | 26.908,00 |
| 30.04.2024 | 6,70 | 6,70 | 6,52 | 6,60 | -2,08% | 958.634,00 |
| 29.04.2024 | 6,76 | 6,76 | 6,50 | 6,74 | -0,59% | 37.431,00 |
| 26.04.2024 | 6,60 | 6,80 | 6,16 | 6,78 | -0,88% | 741.204,00 |
| 25.04.2024 | 7,24 | 7,34 | 6,58 | 6,84 | -5,52% | 129.190,00 |
| 24.04.2024 | 7,10 | 7,24 | 7,10 | 7,24 | 3,43% | 8.227,00 |
| 23.04.2024 | 7,08 | 7,08 | 7,00 | 7,00 | -0,85% | 8.681,00 |
| 22.04.2024 | 7,04 | 7,24 | 7,00 | 7,06 | 0,57% | 50.872,00 |
| 19.04.2024 | 7,22 | 7,22 | 6,92 | 7,02 | -2,50% | 115.599,00 |
| 18.04.2024 | 7,18 | 7,24 | 7,18 | 7,20 | 0,28% | 1.015,00 |
| 17.04.2024 | 7,28 | 7,28 | 7,04 | 7,18 | -1,64% | 16.004,00 |
| 16.04.2024 | 7,10 | 7,30 | 7,04 | 7,30 | 0,00% | 34.694,00 |
| 15.04.2024 | 7,22 | 7,34 | 7,20 | 7,30 | 1,39% | 2.349,00 |
| 12.04.2024 | 7,34 | 7,34 | 7,20 | 7,20 | 0,00% | 2.087,00 |
| 11.04.2024 | 7,28 | 7,28 | 7,10 | 7,20 | -1,10% | 22.518,00 |
| 10.04.2024 | 7,32 | 7,34 | 7,28 | 7,28 | -0,55% | 13.932,00 |
| 09.04.2024 | 7,28 | 7,34 | 7,18 | 7,32 | 2,23% | 8.567,00 |
| 08.04.2024 | 7,12 | 7,26 | 7,10 | 7,16 | 1,13% | 5.776,00 |
| 05.04.2024 | 7,18 | 7,18 | 7,06 | 7,08 | -0,84% | 7.733,00 |
| 04.04.2024 | 7,10 | 7,18 | 7,10 | 7,14 | 0,56% | 10.709,00 |
| 03.04.2024 | 7,22 | 7,26 | 7,10 | 7,10 | -2,20% | 36.103,00 |
| 02.04.2024 | 7,22 | 7,30 | 7,16 | 7,26 | 0,55% | 9.003,00 |
| 28.03.2024 | 7,14 | 7,24 | 7,14 | 7,22 | 1,12% | 2.097,00 |
| 27.03.2024 | 7,04 | 7,20 | 7,04 | 7,14 | -0,83% | 3.571,00 |
| 26.03.2024 | 7,10 | 7,40 | 7,10 | 7,20 | 2,27% | 36.819,00 |
| 25.03.2024 | 7,04 | 7,12 | 6,92 | 7,04 | 0,57% | 32.949,00 |
| 22.03.2024 | 7,10 | 7,18 | 7,00 | 7,00 | -1,41% | 49.518,00 |
| 21.03.2024 | 7,10 | 7,12 | 6,98 | 7,10 | -0,28% | 9.598,00 |
| 20.03.2024 | 6,98 | 7,12 | 6,98 | 7,12 | 2,01% | 13.992,00 |
| 19.03.2024 | 7,18 | 7,18 | 6,98 | 6,98 | -1,69% | 10.483,00 |
| 18.03.2024 | 7,04 | 7,20 | 7,00 | 7,10 | 0,85% | 19.140,00 |
| 15.03.2024 | 7,16 | 7,20 | 7,02 | 7,04 | -1,12% | 35.809,00 |
| 14.03.2024 | 7,10 | 7,18 | 7,10 | 7,12 | 0,28% | 21.972,00 |
| 13.03.2024 | 7,04 | 7,12 | 7,04 | 7,10 | 0,00% | 22.503,00 |
| 12.03.2024 | 7,20 | 7,20 | 7,02 | 7,10 | -0,84% | 13.962,00 |
| 11.03.2024 | 7,20 | 7,20 | 7,10 | 7,16 | -0,56% | 7.133,00 |
| 08.03.2024 | 7,00 | 7,20 | 7,00 | 7,20 | 2,56% | 9.361,00 |
| 07.03.2024 | 7,22 | 7,36 | 7,00 | 7,02 | -0,28% | 45.220,00 |
| 06.03.2024 | 7,20 | 7,22 | 7,02 | 7,04 | -2,49% | 20.151,00 |
| 05.03.2024 | 7,40 | 7,40 | 7,20 | 7,22 | -0,55% | 50.326,00 |
| 04.03.2024 | 7,20 | 7,40 | 7,20 | 7,26 | 0,83% | 10.899,00 |
| 01.03.2024 | 7,14 | 7,26 | 7,00 | 7,20 | 1,12% | 33.750,00 |
| 29.02.2024 | 7,02 | 7,24 | 7,02 | 7,12 | -1,39% | 22.633,00 |
| 28.02.2024 | 7,10 | 7,36 | 7,04 | 7,22 | 0,28% | 21.863,00 |
| 27.02.2024 | 7,02 | 7,20 | 7,02 | 7,20 | 0,00% | 23.884,00 |
| 26.02.2024 | 7,20 | 7,20 | 7,18 | 7,20 | 0,00% | 12.182,00 |
| 23.02.2024 | 7,32 | 7,52 | 7,02 | 7,20 | -4,51% | 125.082,00 |
| 22.02.2024 | 7,34 | 7,54 | 7,26 | 7,54 | 4,14% | 33.480,00 |
| 21.02.2024 | 7,30 | 7,40 | 7,24 | 7,24 | -2,43% | 5.712,00 |
| 20.02.2024 | 7,60 | 7,60 | 7,32 | 7,42 | -2,37% | 24.681,00 |
| 19.02.2024 | 7,60 | 7,60 | 7,42 | 7,60 | 0,00% | 10.262,00 |
| 16.02.2024 | 7,60 | 7,60 | 7,26 | 7,60 | 0,00% | 59.003,00 |
| 15.02.2024 | 7,40 | 7,80 | 7,40 | 7,60 | 2,70% | 34.838,00 |
| 14.02.2024 | 7,20 | 7,94 | 6,74 | 7,40 | 5,71% | 418.945,00 |
| 13.02.2024 | 7,00 | 7,08 | 6,82 | 7,00 | 0,00% | 31.618,00 |
| 12.02.2024 | 6,84 | 7,00 | 6,80 | 7,00 | 2,94% | 8.058,00 |
| 09.02.2024 | 6,72 | 7,00 | 6,72 | 6,80 | 0,29% | 24.130,00 |
| 08.02.2024 | 6,20 | 6,78 | 6,12 | 6,78 | 7,28% | 72.175,00 |
| 07.02.2024 | 6,50 | 6,50 | 6,14 | 6,32 | -2,77% | 110.876,00 |
| 06.02.2024 | 6,86 | 6,86 | 6,40 | 6,50 | -6,88% | 83.399,00 |
| 05.02.2024 | 7,10 | 7,10 | 6,88 | 6,98 | -1,69% | 25.769,00 |
| 02.02.2024 | 7,18 | 7,18 | 7,04 | 7,10 | -1,11% | 3.724,00 |
| 01.02.2024 | 7,16 | 7,18 | 7,05 | 7,18 | 0,28% | 113.242,00 |
| 31.01.2024 | 7,00 | 7,20 | 7,00 | 7,16 | 2,87% | 20.264,00 |
| 30.01.2024 | 6,98 | 7,00 | 6,84 | 6,96 | -0,29% | 11.763,00 |
| 29.01.2024 | 6,90 | 7,10 | 6,62 | 6,98 | 3,56% | 9.069,00 |
| 26.01.2024 | 6,74 | 6,80 | 6,72 | 6,74 | 0,60% | 23.379,00 |
| 25.01.2024 | 6,76 | 6,76 | 6,60 | 6,70 | -0,89% | 26.691,00 |
| 24.01.2024 | 6,94 | 6,96 | 6,76 | 6,76 | -0,59% | 9.750,00 |
| 23.01.2024 | 7,02 | 7,18 | 6,78 | 6,80 | -5,29% | 31.365,00 |
| 22.01.2024 | 7,02 | 7,60 | 7,00 | 7,18 | 2,87% | 28.306,00 |
| 19.01.2024 | 6,84 | 6,98 | 6,82 | 6,98 | 0,00% | 750,00 |
| 18.01.2024 | 6,92 | 6,98 | 6,90 | 6,98 | -0,29% | 4.839,00 |
| 17.01.2024 | 7,16 | 7,16 | 6,94 | 7,00 | -0,28% | 2.569,00 |
| 16.01.2024 | 7,08 | 7,10 | 7,02 | 7,02 | -1,40% | 223,00 |
| 15.01.2024 | 7,20 | 7,20 | 6,84 | 7,12 | -1,11% | 232.809,00 |
| 12.01.2024 | 7,10 | 7,20 | 7,00 | 7,20 | 1,41% | 21.586,00 |
| 11.01.2024 | 7,14 | 7,22 | 7,08 | 7,10 | 0,85% | 53.840,00 |
| 10.01.2024 | 6,88 | 7,10 | 6,88 | 7,04 | 3,53% | 94.093,00 |
| 09.01.2024 | 6,54 | 6,88 | 6,54 | 6,80 | 4,29% | 47.609,00 |
| 08.01.2024 | 6,66 | 6,68 | 6,50 | 6,52 | -2,10% | 39.678,00 |
| 05.01.2024 | 6,64 | 6,72 | 6,64 | 6,66 | 0,30% | 3.722,00 |
| 04.01.2024 | 6,86 | 6,88 | 6,64 | 6,64 | -2,92% | 53.226,00 |
| 03.01.2024 | 6,70 | 6,84 | 6,66 | 6,84 | 2,40% | 14.462,00 |
| 02.01.2024 | 6,70 | 6,88 | 6,66 | 6,68 | -0,30% | 15.011,00 |
| 29.12.2023 | 6,72 | 6,80 | 6,64 | 6,70 | -1,18% | 50.830,00 |
| 28.12.2023 | 6,80 | 6,90 | 6,76 | 6,78 | 0,00% | 55.616,00 |