Telefonaktiebolaget LM Ericsson (publ) ERIC
NasdaqGS
$9,71+0,34 (+3,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9,37 | -1,99 % | $9,49 | $9,52 | $9,34 | 7,60M |
| 2026-10-09 | $9,56 | +0,63 % | $9,50 | $9,62 | $9,49 | 9,93M |
| 2026-10-08 | $9,50 | +0,42 % | $9,44 | $9,53 | $9,38 | 9,40M |
| 2026-10-07 | $9,46 | +0,32 % | $9,44 | $9,48 | $9,39 | 6,81M |
| 2026-10-06 | $9,43 | +2,28 % | $9,32 | $9,44 | $9,32 | 6,41M |
| 2026-10-05 | $9,22 | -0,75 % | $9,27 | $9,30 | $9,18 | 5,97M |
| 2026-10-02 | $9,29 | +0,76 % | $9,37 | $9,41 | $9,27 | 6,17M |
| 2026-10-01 | $9,22 | +0,77 % | $9,16 | $9,23 | $9,04 | 9,92M |
| 2026-09-30 | $9,15 | -1,82 % | $9,26 | $9,28 | $9,15 | 7,47M |
| 2026-09-29 | $9,32 | -1,06 % | $9,37 | $9,38 | $9,26 | 5,03M |
| 2026-09-28 | $9,42 | -1,15 % | $9,57 | $9,57 | $9,36 | 10,72M |
| 2026-09-25 | $9,53 | +0,21 % | $9,60 | $9,62 | $9,51 | 7,90M |
| 2026-09-24 | $9,51 | -2,26 % | $9,53 | $9,61 | $9,45 | 6,29M |
| 2026-09-23 | $9,73 | -0,92 % | $9,79 | $9,85 | $9,72 | 8,00M |
| 2026-09-22 | $9,82 | -4,20 % | $9,71 | $9,89 | $9,65 | 8,52M |
| 2026-09-21 | $10,25 | +0,79 % | $10,26 | $10,26 | $10,12 | 5,01M |
| 2026-09-18 | $10,17 | -1,17 % | $10,27 | $10,29 | $10,06 | 9,83M |
| 2026-09-17 | $10,29 | +2,59 % | $10,33 | $10,44 | $10,26 | 6,71M |
| 2026-09-16 | $10,03 | -0,10 % | $10,13 | $10,18 | $9,95 | 6,50M |
| 2026-09-15 | $10,04 | -0,10 % | $9,95 | $10,11 | $9,94 | 9,18M |
| 2026-09-14 | $10,05 | -2,52 % | $10,10 | $10,14 | $10,01 | 6,95M |
| 2026-09-11 | $10,31 | +3,00 % | $10,08 | $10,34 | $10,07 | 13,63M |
| 2026-09-10 | $10,01 | -0,50 % | $9,93 | $10,06 | $9,91 | 5,54M |
| 2026-09-09 | $10,06 | -0,10 % | $10,16 | $10,20 | $10,02 | 5,19M |
| 2026-09-08 | $10,07 | -0,30 % | $10,09 | $10,16 | $10,04 | 5,67M |
| 2026-09-04 | $10,10 | -0,30 % | $10,16 | $10,20 | $10,09 | 4,33M |
| 2026-09-03 | $10,13 | +0,90 % | $10,12 | $10,17 | $10,05 | 5,56M |
| 2026-09-02 | $10,04 | -0,20 % | $9,96 | $10,06 | $9,92 | 7,07M |
| 2026-09-01 | $10,06 | -0,30 % | $10,10 | $10,13 | $10,00 | 16,61M |
| 2026-08-31 | $10,09 | +1,41 % | $10,03 | $10,11 | $10,00 | 5,60M |
| 2026-08-28 | $9,95 | -1,29 % | $10,09 | $10,10 | $9,90 | 6,08M |
| 2026-08-27 | $10,08 | +0,20 % | $10,13 | $10,15 | $9,98 | 20,56M |
| 2026-08-26 | $10,06 | -3,08 % | $10,25 | $10,25 | $9,96 | 19,81M |
| 2026-08-25 | $10,38 | +2,17 % | $10,28 | $10,39 | $10,25 | 3,44M |
| 2026-08-24 | $10,16 | -0,59 % | $10,18 | $10,23 | $10,13 | 4,93M |
| 2026-08-21 | $10,22 | +1,09 % | $10,20 | $10,23 | $10,14 | 3,36M |
| 2026-08-20 | $10,11 | -0,39 % | $10,13 | $10,19 | $10,10 | 5,12M |
| 2026-08-19 | $10,15 | +0,59 % | $10,24 | $10,25 | $10,12 | 5,27M |
| 2026-08-18 | $10,09 | -0,79 % | $10,14 | $10,23 | $10,08 | 4,07M |
| 2026-08-17 | $10,17 | -0,97 % | $10,26 | $10,27 | $10,16 | 7,48M |
| 2026-08-14 | $10,27 | 0,00 % | $10,18 | $10,31 | $10,14 | 11,41M |
| 2026-08-13 | $10,27 | +0,88 % | $10,26 | $10,33 | $10,19 | 6,21M |
| 2026-08-12 | $10,18 | +1,09 % | $10,34 | $10,36 | $10,16 | 7,42M |
| 2026-08-11 | $10,07 | +0,90 % | $10,06 | $10,14 | $10,02 | 16,35M |
| 2026-08-10 | $9,98 | -1,67 % | $10,11 | $10,11 | $9,97 | 11,64M |
| 2026-08-07 | $10,15 | -0,10 % | $10,24 | $10,28 | $10,09 | 5,25M |
| 2026-08-06 | $10,16 | +0,99 % | $10,08 | $10,23 | $10,03 | 10,55M |
| 2026-08-05 | $10,06 | -2,04 % | $10,31 | $10,31 | $10,06 | 12,19M |
| 2026-08-04 | $10,27 | +1,88 % | $10,23 | $10,34 | $10,20 | 10,16M |
| 2026-08-03 | $10,08 | +2,75 % | $9,97 | $10,09 | $9,96 | 11,92M |
| 2026-07-31 | $9,81 | +0,41 % | $9,82 | $9,87 | $9,72 | 12,84M |
| 2026-07-30 | $9,77 | -0,20 % | $9,91 | $9,93 | $9,69 | 10,41M |
| 2026-07-29 | $9,79 | -1,81 % | $9,90 | $10,00 | $9,77 | 15,93M |
| 2026-07-28 | $9,97 | +3,10 % | $9,62 | $10,01 | $9,58 | 36,08M |
| 2026-07-27 | $9,67 | +3,53 % | $9,61 | $9,70 | $9,53 | 12,99M |
| 2026-07-24 | $9,34 | +0,32 % | $9,37 | $9,41 | $9,28 | 13,97M |
| 2026-07-23 | $9,31 | -1,90 % | $9,36 | $9,44 | $9,28 | 9,36M |
| 2026-07-22 | $9,49 | -1,04 % | $9,50 | $9,57 | $9,47 | 11,47M |
| 2026-07-21 | $9,59 | 0,00 % | $9,59 | $9,65 | $9,53 | 12,74M |
| 2026-07-20 | $9,59 | -2,34 % | $9,78 | $9,82 | $9,57 | 12,64M |
| 2026-07-17 | $9,82 | -0,71 % | $9,83 | $9,95 | $9,78 | 17,53M |
| 2026-07-16 | $9,89 | -1,79 % | $10,00 | $10,02 | $9,84 | 21,38M |
| 2026-07-15 | $10,07 | -0,69 % | $10,33 | $10,33 | $9,97 | 21,56M |
| 2026-07-14 | $10,14 | -13,48 % | $10,51 | $10,64 | $10,07 | 39,45M |
| 2026-07-13 | $11,72 | +3,26 % | $11,52 | $11,83 | $11,42 | 32,34M |
| 2026-07-10 | $11,35 | -1,99 % | $11,39 | $11,49 | $11,29 | 9,90M |
| 2026-07-09 | $11,58 | +4,89 % | $11,23 | $11,66 | $11,21 | 18,15M |
| 2026-07-08 | $11,04 | +2,03 % | $10,73 | $11,08 | $10,72 | 18,47M |
| 2026-07-07 | $10,82 | -0,64 % | $10,96 | $11,07 | $10,78 | 9,93M |
| 2026-07-06 | $10,89 | +0,93 % | $11,06 | $11,08 | $10,87 | 10,83M |
| 2026-07-02 | $10,79 | -0,74 % | $10,98 | $11,09 | $10,72 | 8,79M |
| 2026-07-01 | $10,87 | -2,51 % | $10,82 | $10,93 | $10,80 | 8,23M |
| 2026-06-30 | $11,15 | 0,00 % | $11,13 | $11,20 | $11,07 | 5,62M |
| 2026-06-29 | $11,15 | +1,73 % | $11,02 | $11,15 | $10,86 | 6,71M |
| 2026-06-26 | $10,96 | -0,90 % | $11,00 | $11,04 | $10,89 | 7,46M |
| 2026-06-25 | $11,06 | -0,90 % | $11,31 | $11,31 | $10,98 | 8,72M |
| 2026-06-24 | $11,16 | -1,93 % | $11,34 | $11,38 | $11,08 | 11,71M |
| 2026-06-23 | $11,38 | -2,90 % | $11,49 | $11,59 | $11,36 | 11,67M |
| 2026-06-22 | $11,72 | +2,99 % | $11,44 | $11,74 | $11,41 | 10,85M |
| 2026-06-18 | $11,38 | -0,09 % | $11,54 | $11,55 | $11,36 | 12,11M |
| 2026-06-17 | $11,39 | -3,06 % | $11,84 | $11,85 | $11,39 | 8,42M |
| 2026-06-16 | $11,75 | -3,85 % | $11,96 | $11,96 | $11,62 | 21,77M |
| 2026-06-15 | $12,22 | -0,49 % | $12,41 | $12,41 | $12,10 | 5,10M |
| 2026-06-12 | $12,28 | +1,15 % | $12,13 | $12,38 | $12,10 | 6,02M |
| 2026-06-11 | $12,14 | +4,66 % | $11,87 | $12,17 | $11,74 | 12,40M |
| 2026-06-10 | $11,60 | -2,19 % | $11,80 | $11,89 | $11,59 | 8,96M |
| 2026-06-09 | $11,86 | -5,27 % | $12,06 | $12,08 | $11,59 | 17,42M |
| 2026-06-08 | $12,52 | -0,32 % | $12,70 | $12,71 | $12,49 | 6,09M |
| 2026-06-05 | $12,56 | -5,92 % | $13,09 | $13,09 | $12,55 | 7,46M |
| 2026-06-04 | $13,35 | +1,44 % | $13,11 | $13,38 | $13,04 | 7,43M |