52,925€
3,57%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 51,60 | 52,98 | 51,23 | 52,85 | 3,42% | 69,00 |
| 26.08.2026 | 51,85 | 51,85 | 51,10 | 51,10 | -1,54% | 18,00 |
| 25.08.2026 | 51,65 | 51,95 | 51,30 | 51,90 | 0,97% | 140,00 |
| 24.08.2026 | 51,00 | 51,60 | 51,00 | 51,40 | 0,88% | 47,00 |
| 21.08.2026 | 50,95 | 50,95 | 50,95 | 50,95 | 1,80% | 18,00 |
| 20.08.2026 | 50,35 | 50,35 | 50,05 | 50,05 | -0,89% | 21,00 |
| 19.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,32% | 4,00 |
| 18.08.2026 | 49,80 | 49,84 | 49,60 | 49,84 | -0,32% | 6,00 |
| 17.08.2026 | 50,20 | 50,20 | 50,00 | 50,00 | -0,70% | 2,00 |
| 14.08.2026 | 50,25 | 50,35 | 50,25 | 50,35 | -2,14% | 200,00 |
| 13.08.2026 | 51,45 | 51,45 | 51,45 | 51,45 | -0,72% | 282,00 |
| 12.08.2026 | 52,15 | 52,25 | 51,68 | 51,83 | -1,10% | - |
| 11.08.2026 | 52,40 | 52,45 | 52,40 | 52,40 | 0,10% | 161,00 |
| 10.08.2026 | 53,25 | 53,25 | 52,05 | 52,35 | -1,23% | 163,00 |
| 07.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,47% | 1,00 |
| 06.08.2026 | 53,65 | 53,78 | 53,23 | 53,25 | -0,84% | - |
| 05.08.2026 | 53,40 | 53,70 | 52,88 | 53,70 | 0,70% | - |
| 04.08.2026 | 52,85 | 53,33 | 52,48 | 53,33 | 1,14% | - |
| 03.08.2026 | 52,58 | 52,93 | 52,23 | 52,73 | 0,86% | - |
| 31.07.2026 | 52,25 | 52,68 | 51,88 | 52,28 | 0,67% | - |
| 30.07.2026 | 51,43 | 51,98 | 51,33 | 51,93 | 0,92% | - |
| 29.07.2026 | 51,45 | 51,45 | 51,45 | 51,45 | -0,19% | 4,00 |
| 28.07.2026 | 50,78 | 51,55 | 50,68 | 51,55 | 1,28% | - |
| 27.07.2026 | 51,45 | 51,58 | 50,70 | 50,90 | 0,39% | - |
| 24.07.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 2,09% | 98,00 |
| 23.07.2026 | 49,66 | 49,66 | 49,66 | 49,66 | -0,88% | 300,00 |
| 22.07.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 0,44% | 100,00 |
| 21.07.2026 | 50,28 | 50,33 | 49,31 | 49,88 | -0,11% | - |
| 20.07.2026 | 50,28 | 50,73 | 49,82 | 49,94 | -1,51% | - |
| 17.07.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -0,34% | 90,00 |
| 16.07.2026 | 50,30 | 51,05 | 50,18 | 50,88 | 1,04% | - |
| 15.07.2026 | 49,88 | 50,35 | 49,88 | 50,35 | 0,65% | 26,00 |
| 14.07.2026 | 49,79 | 50,08 | 49,53 | 50,03 | 0,55% | - |
| 13.07.2026 | 49,73 | 50,18 | 49,56 | 49,75 | -0,90% | - |
| 10.07.2026 | 50,18 | 50,38 | 49,82 | 50,20 | 0,80% | - |
| 09.07.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,24% | 2,00 |
| 08.07.2026 | 50,48 | 50,53 | 49,15 | 49,68 | -2,30% | - |
| 07.07.2026 | 50,85 | 50,85 | 50,85 | 50,85 | -0,34% | 90,00 |
| 06.07.2026 | 51,25 | 51,30 | 50,83 | 51,03 | -0,54% | - |
| 03.07.2026 | 50,93 | 51,38 | 50,73 | 51,30 | 1,28% | - |
| 02.07.2026 | 49,99 | 50,78 | 49,47 | 50,65 | 1,54% | - |
| 01.07.2026 | 49,88 | 49,88 | 49,88 | 49,88 | -1,42% | 50,00 |
| 30.06.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 1,71% | 40,00 |
| 29.06.2026 | 49,83 | 50,03 | 49,49 | 49,75 | 0,14% | - |
| 26.06.2026 | 49,68 | 49,68 | 49,68 | 49,68 | -1,18% | 200,00 |
| 25.06.2026 | 50,07 | 50,53 | 50,01 | 50,28 | 2,06% | - |
| 24.06.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 0,35% | 12,00 |
| 23.06.2026 | 49,44 | 49,48 | 48,97 | 49,09 | -1,19% | - |
| 22.06.2026 | 49,68 | 49,68 | 49,68 | 49,68 | -0,60% | 237,00 |
| 19.06.2026 | 49,98 | 49,98 | 49,98 | 49,98 | -0,14% | 63,00 |
| 18.06.2026 | 50,05 | 50,05 | 50,05 | 50,05 | -0,60% | 100,00 |
| 17.06.2026 | 50,30 | 50,35 | 50,30 | 50,35 | -0,10% | 300,00 |
| 16.06.2026 | 50,00 | 50,40 | 50,00 | 50,40 | -0,30% | 201,00 |
| 15.06.2026 | 50,55 | 50,55 | 50,55 | 50,55 | 2,74% | 1,00 |
| 12.06.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,26% | 50,00 |
| 11.06.2026 | 48,32 | 49,19 | 48,18 | 49,07 | 1,41% | - |
| 10.06.2026 | 48,67 | 48,91 | 47,90 | 48,39 | -0,70% | - |
| 09.06.2026 | 49,77 | 50,08 | 48,05 | 48,73 | -1,81% | - |
| 08.06.2026 | 48,99 | 50,13 | 48,87 | 49,63 | 0,40% | - |
| 05.06.2026 | 49,80 | 50,13 | 49,37 | 49,43 | -1,03% | - |
| 04.06.2026 | 49,46 | 50,23 | 49,46 | 49,95 | 0,94% | - |
| 03.06.2026 | 50,18 | 50,18 | 49,48 | 49,48 | -1,48% | - |
| 02.06.2026 | 49,90 | 50,53 | 49,66 | 50,23 | 0,54% | - |
| 01.06.2026 | 50,53 | 50,58 | 49,51 | 49,96 | -0,98% | - |
| 29.05.2026 | 50,25 | 50,83 | 50,13 | 50,45 | 1,26% | - |
| 28.05.2026 | 49,82 | 49,82 | 49,82 | 49,82 | -1,35% | 100,00 |
| 27.05.2026 | 50,10 | 51,03 | 50,01 | 50,50 | 1,04% | - |
| 26.05.2026 | 50,68 | 50,78 | 49,90 | 49,98 | -1,52% | - |
| 25.05.2026 | 50,75 | 50,75 | 50,75 | 50,75 | 1,59% | 1,00 |
| 22.05.2026 | 49,70 | 50,43 | 49,57 | 49,96 | 0,45% | - |
| 21.05.2026 | 48,57 | 49,95 | 48,49 | 49,73 | 3,47% | - |
| 20.05.2026 | 48,06 | 48,06 | 48,06 | 48,06 | 0,33% | 23,00 |
| 19.05.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,80% | 1,00 |
| 18.05.2026 | 46,60 | 47,81 | 46,30 | 47,52 | 0,34% | - |
| 15.05.2026 | 47,66 | 47,66 | 47,36 | 47,36 | -1,82% | 12,00 |
| 14.05.2026 | 47,96 | 48,34 | 47,86 | 48,24 | 0,75% | - |
| 13.05.2026 | 48,19 | 48,23 | 47,18 | 47,88 | -0,21% | - |
| 12.05.2026 | 48,38 | 48,43 | 47,79 | 47,98 | -1,32% | - |
| 11.05.2026 | 48,74 | 48,98 | 48,21 | 48,62 | -0,63% | - |
| 08.05.2026 | 48,95 | 49,13 | 48,51 | 48,93 | -0,08% | - |
| 07.05.2026 | 49,95 | 50,18 | 48,82 | 48,97 | -2,06% | - |
| 06.05.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 3,01% | 119,00 |
| 05.05.2026 | 48,52 | 48,54 | 48,52 | 48,54 | 1,06% | 201,00 |
| 04.05.2026 | 49,81 | 49,85 | 47,77 | 48,03 | -2,10% | - |
| 30.04.2026 | 49,12 | 49,12 | 49,06 | 49,06 | 0,66% | 120,00 |
| 29.04.2026 | 48,68 | 48,74 | 48,66 | 48,74 | 0,21% | 97,00 |
| 28.04.2026 | 49,09 | 49,15 | 48,36 | 48,64 | -1,18% | - |
| 27.04.2026 | 49,88 | 50,18 | 49,05 | 49,22 | -1,48% | - |
| 24.04.2026 | 50,05 | 50,05 | 49,96 | 49,96 | -2,18% | 100,00 |
| 23.04.2026 | 51,58 | 51,88 | 51,03 | 51,08 | -2,34% | - |
| 22.04.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -0,62% | 200,00 |
| 21.04.2026 | 52,63 | 52,98 | 52,58 | 52,63 | -0,43% | - |
| 20.04.2026 | 52,85 | 52,85 | 52,85 | 52,85 | -0,28% | 100,00 |
| 17.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 3,21% | 12,00 |
| 16.04.2026 | 51,35 | 51,35 | 51,35 | 51,35 | 0,00% | 1,00 |
| 15.04.2026 | 51,35 | 51,35 | 51,35 | 51,35 | -0,10% | 1,00 |
| 14.04.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,05% | 5,00 |
| 13.04.2026 | 50,25 | 51,40 | 50,20 | 51,38 | -0,05% | - |
| 10.04.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 1,38% | 100,00 |
| 09.04.2026 | 50,83 | 50,93 | 50,33 | 50,70 | -0,73% | - |