43,330€
-0,09%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2024 | 49,91 | 50,01 | 49,48 | 49,83 | -0,36% | - |
| 07.10.2024 | 50,73 | 50,73 | 49,85 | 50,01 | -1,42% | - |
| 04.10.2024 | 50,88 | 50,95 | 50,42 | 50,73 | -0,20% | - |
| 03.10.2024 | 51,55 | 51,55 | 50,65 | 50,83 | -1,74% | - |
| 02.10.2024 | 51,23 | 51,98 | 51,00 | 51,73 | 0,98% | - |
| 01.10.2024 | 51,93 | 51,98 | 50,98 | 51,23 | -1,35% | - |
| 30.09.2024 | 51,40 | 52,00 | 51,10 | 51,93 | 1,22% | - |
| 27.09.2024 | 51,40 | 51,60 | 50,95 | 51,30 | -0,19% | - |
| 26.09.2024 | 50,37 | 51,58 | 50,37 | 51,40 | 2,25% | - |
| 25.09.2024 | 50,01 | 50,50 | 49,54 | 50,27 | 0,33% | - |
| 24.09.2024 | 50,55 | 50,75 | 49,71 | 50,11 | -0,81% | - |
| 23.09.2024 | 50,21 | 50,63 | 49,65 | 50,52 | 0,87% | - |
| 20.09.2024 | 50,28 | 50,28 | 48,75 | 50,08 | -0,47% | - |
| 19.09.2024 | 49,48 | 50,42 | 49,38 | 50,32 | 2,01% | - |
| 18.09.2024 | 49,86 | 49,91 | 49,05 | 49,33 | -1,07% | - |
| 17.09.2024 | 49,96 | 50,15 | 49,64 | 49,86 | -0,11% | - |
| 16.09.2024 | 49,91 | 50,01 | 49,67 | 49,92 | 0,11% | - |
| 13.09.2024 | 49,51 | 50,02 | 49,33 | 49,86 | 0,79% | - |
| 12.09.2024 | 48,49 | 49,52 | 48,49 | 49,47 | 1,92% | - |
| 11.09.2024 | 48,83 | 49,04 | 48,02 | 48,54 | -0,76% | - |
| 10.09.2024 | 48,49 | 48,96 | 48,38 | 48,91 | 0,74% | - |
| 09.09.2024 | 48,17 | 48,58 | 47,90 | 48,55 | 1,15% | - |
| 06.09.2024 | 48,23 | 48,74 | 47,86 | 48,00 | -0,54% | - |
| 05.09.2024 | 48,53 | 48,69 | 48,22 | 48,26 | -0,60% | - |
| 04.09.2024 | 48,96 | 49,09 | 47,24 | 48,55 | -1,20% | - |
| 03.09.2024 | 50,08 | 50,12 | 48,12 | 49,14 | -1,88% | - |
| 02.09.2024 | 49,55 | 50,22 | 49,28 | 50,08 | 1,03% | - |
| 30.08.2024 | 49,75 | 50,04 | 49,22 | 49,57 | -0,29% | - |
| 29.08.2024 | 49,46 | 49,86 | 49,43 | 49,72 | 0,44% | - |
| 28.08.2024 | 48,85 | 49,75 | 48,76 | 49,50 | 1,32% | - |
| 27.08.2024 | 48,74 | 48,95 | 48,56 | 48,85 | 0,35% | - |
| 26.08.2024 | 48,56 | 48,81 | 48,27 | 48,68 | 0,10% | - |
| 23.08.2024 | 48,09 | 49,69 | 47,56 | 48,63 | 1,12% | - |
| 22.08.2024 | 47,79 | 48,13 | 47,63 | 48,09 | 0,59% | - |
| 21.08.2024 | 47,72 | 47,94 | 47,59 | 47,81 | 0,19% | - |
| 20.08.2024 | 47,59 | 47,80 | 47,44 | 47,72 | 0,27% | - |
| 19.08.2024 | 47,10 | 47,95 | 46,86 | 47,59 | 0,98% | - |
| 16.08.2024 | 46,72 | 47,13 | 46,61 | 47,13 | 0,81% | - |
| 15.08.2024 | 46,44 | 47,02 | 46,34 | 46,75 | 0,60% | - |
| 14.08.2024 | 46,23 | 46,52 | 46,08 | 46,47 | 0,52% | - |
| 13.08.2024 | 46,12 | 46,64 | 45,69 | 46,23 | 0,33% | - |
| 12.08.2024 | 46,20 | 46,28 | 45,79 | 46,08 | -0,07% | - |
| 09.08.2024 | 45,82 | 46,25 | 45,71 | 46,11 | 0,52% | - |
| 08.08.2024 | 45,53 | 45,95 | 44,97 | 45,87 | 0,99% | - |
| 07.08.2024 | 43,75 | 45,68 | 43,75 | 45,42 | 3,89% | - |
| 06.08.2024 | 43,32 | 44,30 | 42,74 | 43,72 | 0,76% | 10,00 |
| 05.08.2024 | 44,67 | 44,69 | 42,83 | 43,39 | -3,56% | - |