49,010€
0,08%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2026 | 51,43 | 51,53 | 50,73 | 51,08 | 4,36% | - |
| 07.04.2026 | 49,24 | 49,48 | 48,17 | 48,94 | 0,70% | - |
| 02.04.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -1,96% | 50,00 |
| 01.04.2026 | 49,53 | 50,33 | 49,21 | 49,57 | 0,45% | - |
| 31.03.2026 | 48,21 | 49,47 | 47,99 | 49,35 | 3,50% | - |
| 30.03.2026 | 47,10 | 48,19 | 47,08 | 47,68 | 1,34% | - |
| 27.03.2026 | 47,76 | 47,80 | 47,03 | 47,05 | -1,34% | - |
| 26.03.2026 | 47,98 | 48,07 | 47,32 | 47,69 | -1,08% | - |
| 25.03.2026 | 47,61 | 48,50 | 47,49 | 48,21 | 1,32% | - |
| 24.03.2026 | 46,81 | 47,88 | 46,56 | 47,58 | 0,63% | - |
| 23.03.2026 | 46,06 | 47,28 | 46,06 | 47,28 | -0,21% | 101,00 |
| 20.03.2026 | 47,38 | 47,38 | 47,38 | 47,38 | -1,84% | 100,00 |
| 19.03.2026 | 48,96 | 49,10 | 47,67 | 48,27 | -1,51% | - |
| 18.03.2026 | 50,60 | 50,93 | 48,91 | 49,01 | -2,27% | - |
| 17.03.2026 | 49,80 | 50,25 | 49,80 | 50,15 | 0,46% | 103,00 |
| 16.03.2026 | 49,92 | 49,92 | 49,92 | 49,92 | -0,36% | 1,00 |
| 13.03.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -1,47% | 20,00 |
| 12.03.2026 | 50,63 | 51,60 | 50,63 | 50,85 | -0,97% | - |
| 11.03.2026 | 51,75 | 51,75 | 51,35 | 51,35 | -2,56% | 51,00 |
| 10.03.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 4,46% | 10,00 |
| 09.03.2026 | 50,45 | 50,45 | 50,45 | 50,45 | -3,17% | 31,00 |
| 06.03.2026 | 52,65 | 52,83 | 51,43 | 52,10 | -0,95% | - |
| 05.03.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -0,05% | 20,00 |
| 04.03.2026 | 51,78 | 52,90 | 51,58 | 52,63 | 1,20% | - |
| 03.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -3,70% | 100,00 |
| 02.03.2026 | 53,75 | 54,00 | 53,75 | 54,00 | -1,73% | 226,00 |
| 27.02.2026 | 54,95 | 54,95 | 54,95 | 54,95 | 0,18% | 117,00 |
| 26.02.2026 | 54,75 | 54,85 | 54,00 | 54,85 | 0,97% | 432,00 |
| 25.02.2026 | 54,18 | 54,58 | 54,03 | 54,33 | 0,42% | - |
| 24.02.2026 | 52,98 | 54,23 | 52,88 | 54,10 | 2,51% | - |
| 23.02.2026 | 52,43 | 53,15 | 52,30 | 52,78 | 0,05% | - |
| 20.02.2026 | 51,75 | 52,80 | 51,53 | 52,75 | 2,33% | - |
| 19.02.2026 | 51,03 | 51,90 | 50,93 | 51,55 | 1,18% | - |
| 18.02.2026 | 51,40 | 51,60 | 50,80 | 50,95 | -0,24% | - |
| 17.02.2026 | 51,03 | 51,18 | 50,75 | 51,08 | -1,02% | - |
| 16.02.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | 201,00 |
| 13.02.2026 | 51,65 | 51,70 | 51,65 | 51,70 | -1,34% | 100,00 |
| 12.02.2026 | 52,35 | 52,40 | 52,35 | 52,40 | -1,04% | 200,00 |
| 11.02.2026 | 52,65 | 53,00 | 52,35 | 52,95 | 1,88% | - |
| 10.02.2026 | 51,73 | 52,18 | 51,68 | 51,98 | 1,32% | - |
| 09.02.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -0,29% | 2,00 |
| 06.02.2026 | 51,35 | 51,65 | 50,55 | 51,45 | 0,10% | - |
| 05.02.2026 | 51,45 | 51,65 | 50,80 | 51,40 | 0,29% | - |
| 04.02.2026 | 51,45 | 51,93 | 50,80 | 51,25 | -0,10% | - |
| 03.02.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 1,74% | 60,00 |
| 02.02.2026 | 49,67 | 50,58 | 49,43 | 50,43 | 0,50% | - |
| 30.01.2026 | 49,91 | 50,40 | 49,82 | 50,18 | 0,35% | - |
| 29.01.2026 | 50,15 | 50,15 | 50,00 | 50,00 | 0,68% | 100,00 |
| 28.01.2026 | 49,42 | 49,81 | 49,04 | 49,66 | 1,20% | - |
| 27.01.2026 | 48,88 | 49,22 | 48,68 | 49,07 | 0,57% | - |
| 26.01.2026 | 48,97 | 49,03 | 48,52 | 48,79 | 0,52% | - |
| 23.01.2026 | 48,78 | 48,78 | 48,54 | 48,54 | -0,45% | 2,00 |
| 22.01.2026 | 48,70 | 49,41 | 48,52 | 48,76 | 0,12% | - |
| 21.01.2026 | 47,76 | 48,82 | 47,51 | 48,70 | 2,44% | - |
| 20.01.2026 | 48,15 | 48,17 | 47,49 | 47,54 | -1,59% | - |
| 19.01.2026 | 49,18 | 49,24 | 48,15 | 48,31 | -3,30% | - |
| 16.01.2026 | 49,96 | 49,96 | 49,96 | 49,96 | -0,18% | 13,00 |
| 15.01.2026 | 50,05 | 50,05 | 50,05 | 50,05 | 3,32% | 1,00 |
| 14.01.2026 | 48,44 | 48,44 | 48,44 | 48,44 | -0,31% | 22,00 |
| 13.01.2026 | 48,47 | 48,65 | 48,08 | 48,59 | 0,25% | - |
| 12.01.2026 | 48,79 | 48,83 | 48,09 | 48,47 | -0,82% | - |
| 09.01.2026 | 48,14 | 48,89 | 47,88 | 48,87 | 1,31% | - |
| 08.01.2026 | 48,24 | 48,24 | 48,24 | 48,24 | -1,75% | 10,00 |
| 07.01.2026 | 47,38 | 49,12 | 47,38 | 49,10 | 3,52% | - |
| 06.01.2026 | 47,39 | 47,47 | 47,09 | 47,43 | 0,23% | - |
| 05.01.2026 | 47,05 | 47,35 | 46,63 | 47,32 | 0,94% | - |
| 02.01.2026 | 47,31 | 47,53 | 46,70 | 46,88 | -0,47% | - |
| 30.12.2025 | 46,92 | 47,13 | 46,88 | 47,10 | 0,30% | - |
| 29.12.2025 | 46,73 | 47,07 | 46,50 | 46,96 | 0,71% | - |
| 23.12.2025 | 46,42 | 46,87 | 46,33 | 46,63 | 0,41% | - |
| 22.12.2025 | 46,11 | 46,45 | 46,02 | 46,44 | 0,67% | - |
| 19.12.2025 | 46,31 | 46,41 | 45,96 | 46,13 | -0,41% | - |
| 18.12.2025 | 45,70 | 46,45 | 45,66 | 46,32 | 1,51% | - |
| 17.12.2025 | 46,16 | 46,24 | 45,42 | 45,63 | -1,00% | - |
| 16.12.2025 | 45,52 | 46,14 | 45,48 | 46,09 | 0,85% | - |
| 15.12.2025 | 46,05 | 46,07 | 45,63 | 45,70 | -0,46% | - |
| 12.12.2025 | 46,01 | 46,23 | 45,72 | 45,91 | 0,02% | - |
| 11.12.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,15% | 29,00 |
| 10.12.2025 | 45,32 | 45,84 | 45,10 | 45,83 | 1,08% | - |