49,450€
0,20%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 49,01 | 49,51 | 48,25 | 49,41 | 0,12% | - |
| 01.04.2026 | 49,38 | 50,33 | 49,21 | 49,35 | 0,02% | - |
| 31.03.2026 | 47,82 | 49,47 | 47,72 | 49,34 | 3,61% | - |
| 30.03.2026 | 47,12 | 48,41 | 47,08 | 47,62 | 1,17% | - |
| 27.03.2026 | 47,66 | 47,94 | 47,07 | 47,07 | -1,09% | - |
| 26.03.2026 | 47,99 | 48,09 | 47,33 | 47,59 | -1,29% | - |
| 25.03.2026 | 47,72 | 48,50 | 47,35 | 48,21 | 1,26% | - |
| 24.03.2026 | 46,62 | 47,81 | 46,56 | 47,61 | 0,63% | - |
| 23.03.2026 | 46,55 | 47,93 | 44,98 | 47,31 | 1,24% | - |
| 20.03.2026 | 48,27 | 48,54 | 46,41 | 46,73 | -3,19% | - |
| 19.03.2026 | 48,99 | 49,33 | 47,67 | 48,27 | -1,39% | - |
| 18.03.2026 | 50,55 | 50,93 | 48,91 | 48,95 | -2,39% | - |
| 17.03.2026 | 50,03 | 50,55 | 49,88 | 50,15 | -0,18% | - |
| 16.03.2026 | 50,55 | 50,58 | 49,73 | 50,24 | 0,61% | - |
| 13.03.2026 | 50,90 | 51,13 | 49,91 | 49,94 | -1,85% | - |
| 12.03.2026 | 51,25 | 51,63 | 50,48 | 50,88 | -0,83% | - |
| 11.03.2026 | 52,10 | 52,28 | 51,13 | 51,30 | -2,79% | - |
| 10.03.2026 | 51,45 | 52,78 | 51,38 | 52,78 | 3,68% | - |
| 09.03.2026 | 51,43 | 51,43 | 50,23 | 50,90 | -2,44% | - |
| 06.03.2026 | 52,40 | 52,83 | 51,40 | 52,18 | 0,24% | - |
| 05.03.2026 | 53,33 | 53,33 | 51,95 | 52,05 | -2,44% | - |
| 04.03.2026 | 52,25 | 53,35 | 51,48 | 53,35 | 2,01% | - |
| 03.03.2026 | 53,40 | 53,40 | 50,70 | 52,30 | -2,79% | - |
| 02.03.2026 | 54,90 | 54,90 | 53,53 | 53,80 | -2,67% | - |
| 27.02.2026 | 54,33 | 55,70 | 54,33 | 55,28 | 0,68% | - |
| 26.02.2026 | 54,25 | 55,20 | 54,15 | 54,90 | 0,64% | - |
| 25.02.2026 | 54,00 | 54,58 | 54,00 | 54,55 | 1,02% | - |
| 24.02.2026 | 52,88 | 54,23 | 52,83 | 54,00 | 2,18% | - |
| 23.02.2026 | 52,78 | 53,18 | 52,33 | 52,85 | 0,24% | - |
| 20.02.2026 | 51,75 | 52,83 | 51,53 | 52,73 | 2,18% | - |
| 19.02.2026 | 50,90 | 51,93 | 50,83 | 51,60 | 1,38% | - |
| 18.02.2026 | 51,30 | 51,63 | 50,80 | 50,90 | -0,34% | - |
| 17.02.2026 | 51,30 | 51,30 | 50,75 | 51,08 | -0,44% | - |
| 16.02.2026 | 51,58 | 51,80 | 51,10 | 51,30 | -0,53% | - |
| 13.02.2026 | 51,90 | 51,95 | 51,10 | 51,58 | -0,58% | - |
| 12.02.2026 | 53,10 | 53,33 | 51,80 | 51,88 | -1,84% | - |
| 11.02.2026 | 52,55 | 52,95 | 52,33 | 52,85 | 0,81% | - |
| 10.02.2026 | 51,80 | 52,45 | 51,68 | 52,43 | 1,11% | - |
| 09.02.2026 | 51,53 | 51,93 | 51,28 | 51,85 | 1,42% | - |
| 06.02.2026 | 51,33 | 51,35 | 50,53 | 51,13 | -0,34% | - |
| 05.02.2026 | 51,53 | 51,68 | 50,80 | 51,30 | -0,10% | - |
| 04.02.2026 | 51,35 | 51,93 | 50,83 | 51,35 | 0,39% | - |
| 03.02.2026 | 50,55 | 51,65 | 50,53 | 51,15 | 1,49% | - |
| 02.02.2026 | 50,00 | 50,60 | 49,52 | 50,40 | 0,25% | - |
| 30.01.2026 | 50,20 | 50,40 | 49,82 | 50,28 | 0,30% | - |
| 29.01.2026 | 49,62 | 50,38 | 49,62 | 50,13 | 0,81% | - |
| 28.01.2026 | 49,08 | 49,79 | 49,04 | 49,72 | 1,91% | - |
| 27.01.2026 | 48,73 | 49,06 | 48,72 | 48,79 | -0,12% | - |
| 26.01.2026 | 48,82 | 49,05 | 48,58 | 48,85 | -0,10% | - |
| 23.01.2026 | 48,86 | 48,92 | 48,29 | 48,90 | 0,12% | - |
| 22.01.2026 | 48,49 | 49,40 | 48,44 | 48,84 | 0,54% | - |
| 21.01.2026 | 47,75 | 48,58 | 47,53 | 48,58 | 1,61% | - |
| 20.01.2026 | 48,33 | 48,33 | 46,62 | 47,81 | -1,18% | - |
| 19.01.2026 | 49,72 | 49,72 | 46,86 | 48,38 | -3,26% | 2,00 |
| 16.01.2026 | 49,90 | 50,02 | 49,50 | 50,01 | 0,16% | - |
| 15.01.2026 | 48,74 | 50,03 | 48,73 | 49,93 | 2,72% | - |
| 14.01.2026 | 48,47 | 48,83 | 48,29 | 48,61 | 0,25% | - |
| 13.01.2026 | 48,44 | 48,57 | 48,11 | 48,49 | 0,23% | - |
| 12.01.2026 | 48,81 | 48,84 | 47,99 | 48,38 | -0,21% | - |
| 09.01.2026 | 48,13 | 48,59 | 47,85 | 48,48 | 0,75% | - |
| 08.01.2026 | 49,07 | 49,07 | 47,87 | 48,12 | -1,92% | - |
| 07.01.2026 | 47,38 | 49,10 | 47,30 | 49,06 | 3,48% | 3,00 |
| 06.01.2026 | 47,21 | 47,41 | 47,09 | 47,41 | 0,49% | - |
| 05.01.2026 | 46,86 | 48,16 | 46,63 | 47,18 | 0,88% | - |
| 02.01.2026 | 47,09 | 47,51 | 46,75 | 46,77 | -0,64% | 1,00 |
| 30.12.2025 | 47,02 | 47,09 | 46,93 | 47,07 | 0,15% | - |
| 29.12.2025 | 46,71 | 47,08 | 46,55 | 47,00 | 0,73% | 1,00 |
| 23.12.2025 | 46,37 | 46,80 | 46,33 | 46,66 | 0,63% | - |
| 22.12.2025 | 46,23 | 46,45 | 46,04 | 46,37 | 0,24% | - |
| 19.12.2025 | 46,38 | 46,43 | 45,96 | 46,26 | -0,15% | - |
| 18.12.2025 | 45,61 | 46,44 | 45,61 | 46,33 | 1,42% | - |
| 17.12.2025 | 46,08 | 46,21 | 45,43 | 45,68 | -0,80% | - |
| 16.12.2025 | 45,66 | 46,11 | 45,58 | 46,05 | 0,63% | - |
| 15.12.2025 | 45,97 | 46,08 | 45,69 | 45,76 | -0,35% | - |
| 12.12.2025 | 45,91 | 46,21 | 45,73 | 45,92 | 0,02% | - |
| 11.12.2025 | 45,88 | 46,01 | 45,45 | 45,91 | 0,22% | - |
| 10.12.2025 | 45,30 | 45,84 | 45,10 | 45,81 | 1,01% | - |
| 09.12.2025 | 45,77 | 46,12 | 45,32 | 45,35 | -1,05% | - |
| 08.12.2025 | 46,18 | 46,29 | 45,77 | 45,83 | -0,74% | - |
| 05.12.2025 | 46,14 | 46,95 | 45,85 | 46,17 | 0,20% | - |
| 04.12.2025 | 45,88 | 46,17 | 45,71 | 46,08 | 0,52% | - |
| 03.12.2025 | 45,68 | 45,95 | 45,52 | 45,84 | 0,28% | - |
| 02.12.2025 | 45,36 | 45,78 | 45,05 | 45,71 | 0,64% | - |
| 01.12.2025 | 45,76 | 45,81 | 45,12 | 45,42 | -1,07% | - |
| 28.11.2025 | 46,40 | 46,56 | 45,03 | 45,91 | -1,08% | - |
| 27.11.2025 | 46,36 | 46,84 | 46,31 | 46,41 | 0,09% | - |
| 26.11.2025 | 45,68 | 46,60 | 45,68 | 46,37 | 1,55% | - |
| 25.11.2025 | 46,02 | 46,15 | 44,94 | 45,66 | -0,59% | - |
| 24.11.2025 | 45,62 | 46,12 | 45,62 | 45,93 | 0,28% | - |
| 21.11.2025 | 44,48 | 45,80 | 44,36 | 45,80 | 2,94% | - |
| 20.11.2025 | 45,36 | 45,77 | 44,46 | 44,49 | -1,33% | - |
| 19.11.2025 | 45,15 | 45,40 | 44,97 | 45,09 | -0,18% | - |
| 18.11.2025 | 46,09 | 46,15 | 44,89 | 45,17 | -2,04% | - |
| 17.11.2025 | 46,76 | 46,87 | 46,06 | 46,11 | -1,37% | - |
| 14.11.2025 | 46,89 | 47,41 | 46,19 | 46,75 | -0,13% | - |
| 13.11.2025 | 47,40 | 47,60 | 46,72 | 46,81 | -1,14% | - |
| 12.11.2025 | 47,20 | 47,42 | 46,20 | 47,35 | 0,32% | - |
| 11.11.2025 | 46,49 | 47,23 | 46,42 | 47,20 | 1,46% | - |
| 10.11.2025 | 46,44 | 46,65 | 46,22 | 46,52 | 0,54% | - |
| 07.11.2025 | 46,10 | 46,30 | 45,38 | 46,27 | 0,19% | - |