47,410€
-2,29%
Echtzeit-Aktienkurs L E LUNDBERGF.B FRIA SK10
Bid:
Ask:
Aktienkurse zur L E LUNDBERGF.B FRIA SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 48,48 | 48,57 | 46,88 | 47,30 | -2,51% | - |
| 03.03.2025 | 48,23 | 48,83 | 48,02 | 48,52 | 0,85% | - |
| 28.02.2025 | 47,80 | 48,22 | 47,55 | 48,11 | 0,65% | - |
| 27.02.2025 | 48,35 | 48,48 | 47,80 | 47,80 | -1,10% | - |
| 26.02.2025 | 48,22 | 49,00 | 48,18 | 48,33 | 0,44% | - |
| 25.02.2025 | 47,43 | 48,24 | 47,32 | 48,12 | 1,65% | - |
| 24.02.2025 | 48,54 | 48,56 | 47,31 | 47,34 | -1,74% | - |
| 21.02.2025 | 47,70 | 48,89 | 47,69 | 48,18 | 1,01% | - |
| 20.02.2025 | 47,45 | 48,06 | 47,33 | 47,70 | 0,55% | - |
| 19.02.2025 | 49,54 | 49,65 | 47,18 | 47,44 | -4,19% | - |
| 18.02.2025 | 49,65 | 49,74 | 49,31 | 49,52 | -0,27% | - |
| 17.02.2025 | 48,94 | 49,67 | 48,80 | 49,65 | 1,45% | - |
| 14.02.2025 | 48,52 | 48,98 | 48,52 | 48,94 | 0,82% | - |
| 13.02.2025 | 47,94 | 48,80 | 47,94 | 48,54 | 1,27% | - |
| 12.02.2025 | 48,08 | 48,20 | 47,63 | 47,93 | -0,25% | - |
| 11.02.2025 | 47,91 | 48,11 | 47,71 | 48,05 | 0,29% | - |
| 10.02.2025 | 47,10 | 48,03 | 47,10 | 47,91 | 1,72% | - |
| 07.02.2025 | 47,20 | 47,64 | 47,06 | 47,10 | -0,30% | - |
| 06.02.2025 | 46,93 | 47,40 | 46,41 | 47,24 | 0,72% | - |
| 05.02.2025 | 46,40 | 46,91 | 46,28 | 46,90 | 0,90% | - |
| 04.02.2025 | 46,18 | 47,13 | 45,76 | 46,48 | 0,65% | - |
| 03.02.2025 | 45,86 | 46,35 | 45,26 | 46,18 | -0,32% | - |
| 31.01.2025 | 46,71 | 46,81 | 46,30 | 46,33 | -0,83% | - |
| 30.01.2025 | 46,40 | 47,00 | 46,38 | 46,72 | 0,69% | - |
| 29.01.2025 | 46,64 | 46,83 | 46,31 | 46,40 | -0,41% | - |
| 28.01.2025 | 46,56 | 46,84 | 46,39 | 46,59 | 0,02% | - |
| 27.01.2025 | 46,18 | 46,58 | 45,61 | 46,58 | 0,87% | - |
| 24.01.2025 | 46,22 | 46,76 | 46,14 | 46,18 | -0,04% | - |
| 23.01.2025 | 46,02 | 46,22 | 45,59 | 46,20 | 0,39% | - |
| 22.01.2025 | 46,24 | 46,38 | 45,76 | 46,02 | -0,48% | - |
| 21.01.2025 | 44,87 | 46,24 | 44,76 | 46,24 | 3,05% | - |
| 20.01.2025 | 44,90 | 45,08 | 44,64 | 44,87 | -0,07% | - |
| 17.01.2025 | 44,84 | 45,11 | 44,82 | 44,90 | 0,13% | - |
| 16.01.2025 | 44,42 | 44,96 | 44,42 | 44,84 | 0,81% | - |
| 15.01.2025 | 43,64 | 44,66 | 43,64 | 44,48 | 1,92% | - |
| 14.01.2025 | 43,66 | 43,98 | 43,49 | 43,64 | -0,05% | - |
| 13.01.2025 | 43,78 | 43,78 | 43,34 | 43,66 | -0,27% | - |
| 10.01.2025 | 43,94 | 44,16 | 43,70 | 43,78 | -0,41% | - |
| 09.01.2025 | 44,04 | 44,27 | 43,90 | 43,96 | -0,18% | - |
| 08.01.2025 | 44,10 | 44,41 | 43,80 | 44,04 | -0,14% | - |
| 07.01.2025 | 44,28 | 44,83 | 43,94 | 44,10 | -0,36% | 2,00 |
| 06.01.2025 | 44,09 | 44,76 | 43,99 | 44,26 | 0,39% | - |
| 03.01.2025 | 44,20 | 44,38 | 43,98 | 44,09 | -0,25% | - |
| 02.01.2025 | 43,59 | 44,37 | 43,55 | 44,20 | 1,45% | - |
| 30.12.2024 | 43,91 | 43,91 | 43,56 | 43,57 | -0,57% | - |
| 27.12.2024 | 43,53 | 43,97 | 43,38 | 43,82 | 0,71% | - |
| 23.12.2024 | 43,39 | 43,53 | 43,06 | 43,51 | 0,42% | - |
| 20.12.2024 | 43,24 | 43,59 | 42,86 | 43,33 | -0,09% | - |
| 19.12.2024 | 43,68 | 44,22 | 43,01 | 43,37 | -0,85% | - |
| 18.12.2024 | 44,11 | 44,49 | 43,62 | 43,74 | -0,79% | - |
| 17.12.2024 | 44,56 | 44,56 | 44,06 | 44,09 | -1,05% | - |
| 16.12.2024 | 44,61 | 44,63 | 44,13 | 44,56 | -0,16% | - |
| 13.12.2024 | 44,66 | 45,08 | 44,57 | 44,63 | -0,07% | - |
| 12.12.2024 | 45,10 | 45,14 | 44,58 | 44,66 | -0,98% | - |
| 11.12.2024 | 45,76 | 45,80 | 44,82 | 45,10 | -1,44% | - |
| 10.12.2024 | 45,95 | 46,01 | 45,60 | 45,76 | -0,46% | - |
| 09.12.2024 | 46,15 | 46,53 | 45,94 | 45,97 | -0,35% | - |
| 06.12.2024 | 46,58 | 47,53 | 46,10 | 46,13 | -0,97% | - |
| 05.12.2024 | 46,72 | 46,80 | 46,45 | 46,58 | -0,30% | - |
| 04.12.2024 | 46,06 | 47,07 | 46,04 | 46,72 | 1,39% | - |
| 03.12.2024 | 46,36 | 46,40 | 45,88 | 46,08 | -0,60% | - |
| 02.12.2024 | 45,81 | 46,38 | 45,58 | 46,36 | 1,02% | - |
| 29.11.2024 | 45,30 | 45,97 | 45,26 | 45,89 | 1,30% | - |
| 28.11.2024 | 45,34 | 45,96 | 45,07 | 45,30 | -0,09% | - |
| 27.11.2024 | 45,49 | 45,77 | 45,27 | 45,34 | -0,33% | - |
| 26.11.2024 | 45,89 | 45,95 | 45,29 | 45,49 | -1,11% | - |
| 25.11.2024 | 45,69 | 46,17 | 45,60 | 46,00 | 0,77% | - |
| 22.11.2024 | 44,92 | 45,65 | 44,81 | 45,65 | 1,63% | - |
| 21.11.2024 | 44,76 | 44,94 | 44,53 | 44,92 | 0,31% | - |
| 20.11.2024 | 45,70 | 45,85 | 44,65 | 44,78 | -1,86% | - |
| 19.11.2024 | 45,75 | 46,04 | 44,97 | 45,63 | -0,26% | - |
| 18.11.2024 | 45,73 | 46,13 | 45,32 | 45,75 | 0,04% | - |
| 15.11.2024 | 46,13 | 46,13 | 45,50 | 45,73 | -0,87% | - |
| 14.11.2024 | 45,45 | 46,87 | 45,41 | 46,13 | 1,50% | - |
| 13.11.2024 | 45,73 | 45,80 | 45,04 | 45,45 | -0,72% | - |
| 12.11.2024 | 46,76 | 46,89 | 45,73 | 45,78 | -2,43% | - |
| 11.11.2024 | 46,35 | 47,00 | 46,26 | 46,92 | 1,38% | - |
| 08.11.2024 | 46,60 | 46,64 | 45,70 | 46,28 | -0,73% | - |
| 07.11.2024 | 45,17 | 46,67 | 45,17 | 46,62 | 3,10% | - |
| 06.11.2024 | 44,98 | 46,35 | 43,79 | 45,22 | -0,04% | - |
| 05.11.2024 | 45,49 | 45,66 | 45,05 | 45,24 | -0,59% | - |
| 04.11.2024 | 45,54 | 45,95 | 45,48 | 45,51 | 0,04% | - |
| 01.11.2024 | 45,55 | 45,75 | 45,45 | 45,49 | -0,18% | - |
| 31.10.2024 | 46,01 | 46,04 | 44,55 | 45,57 | -1,04% | - |
| 30.10.2024 | 47,17 | 47,17 | 46,05 | 46,05 | -2,33% | - |
| 29.10.2024 | 47,37 | 47,79 | 46,99 | 47,15 | -0,46% | - |
| 28.10.2024 | 46,97 | 47,75 | 46,94 | 47,37 | 1,05% | - |
| 25.10.2024 | 47,00 | 47,32 | 46,84 | 46,88 | -0,51% | - |
| 24.10.2024 | 47,39 | 47,49 | 46,47 | 47,12 | -0,61% | - |
| 23.10.2024 | 47,73 | 47,73 | 47,15 | 47,41 | -0,59% | - |
| 22.10.2024 | 47,67 | 47,84 | 46,98 | 47,69 | -0,08% | - |
| 21.10.2024 | 48,47 | 48,47 | 47,43 | 47,73 | -1,59% | - |
| 18.10.2024 | 48,64 | 48,74 | 48,22 | 48,50 | -0,33% | - |
| 17.10.2024 | 48,76 | 48,82 | 48,44 | 48,66 | -0,29% | - |
| 16.10.2024 | 49,29 | 49,33 | 48,64 | 48,80 | -1,06% | - |
| 15.10.2024 | 49,78 | 49,89 | 49,20 | 49,33 | -0,82% | - |
| 14.10.2024 | 49,98 | 50,04 | 49,23 | 49,74 | -0,60% | - |
| 11.10.2024 | 49,38 | 50,11 | 49,20 | 50,04 | 1,33% | - |
| 10.10.2024 | 49,72 | 49,72 | 49,00 | 49,38 | -0,67% | - |
| 09.10.2024 | 49,86 | 49,86 | 49,29 | 49,72 | -0,22% | - |