42,440€
-0,82%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 42,80 | 42,99 | 42,36 | 42,44 | -0,82% | - |
| 03.07.2025 | 42,80 | 43,22 | 42,78 | 42,79 | 0,07% | - |
| 02.07.2025 | 42,64 | 42,91 | 42,55 | 42,76 | 0,26% | - |
| 01.07.2025 | 42,28 | 42,69 | 42,08 | 42,65 | 0,88% | - |
| 30.06.2025 | 42,97 | 43,16 | 41,63 | 42,28 | -1,47% | - |
| 27.06.2025 | 42,18 | 42,96 | 42,13 | 42,91 | 1,73% | - |
| 26.06.2025 | 42,27 | 42,43 | 41,98 | 42,18 | -0,12% | - |
| 25.06.2025 | 42,43 | 42,61 | 42,21 | 42,23 | -0,47% | - |
| 24.06.2025 | 42,20 | 43,09 | 42,20 | 42,43 | 1,12% | - |
| 23.06.2025 | 42,14 | 42,24 | 41,65 | 41,96 | -0,62% | - |
| 20.06.2025 | 42,52 | 42,63 | 42,19 | 42,22 | -0,38% | - |
| 19.06.2025 | 42,23 | 42,49 | 41,99 | 42,38 | 0,26% | - |
| 18.06.2025 | 42,72 | 42,82 | 42,25 | 42,27 | -0,96% | - |
| 17.06.2025 | 42,98 | 42,98 | 42,65 | 42,68 | -0,72% | - |
| 16.06.2025 | 42,58 | 43,30 | 42,53 | 42,99 | 0,96% | - |
| 13.06.2025 | 43,70 | 43,70 | 42,46 | 42,58 | -2,56% | - |
| 12.06.2025 | 44,35 | 44,38 | 43,68 | 43,70 | -1,47% | - |
| 11.06.2025 | 44,68 | 44,93 | 44,34 | 44,35 | -1,03% | - |
| 10.06.2025 | 44,81 | 45,12 | 44,78 | 44,81 | -0,04% | - |
| 09.06.2025 | 44,83 | 45,35 | 44,71 | 44,83 | -0,13% | - |
| 06.06.2025 | 44,78 | 44,99 | 44,78 | 44,89 | 0,25% | - |
| 05.06.2025 | 45,00 | 45,22 | 44,66 | 44,78 | -0,53% | - |
| 04.06.2025 | 44,33 | 45,05 | 44,33 | 45,02 | 1,56% | - |
| 03.06.2025 | 44,74 | 44,86 | 44,07 | 44,33 | -1,03% | - |
| 02.06.2025 | 44,97 | 45,04 | 44,49 | 44,79 | -0,40% | - |
| 30.05.2025 | 44,96 | 45,34 | 44,51 | 44,97 | 0,02% | - |
| 29.05.2025 | 44,71 | 45,33 | 44,69 | 44,96 | 1,08% | - |
| 28.05.2025 | 45,74 | 45,77 | 44,37 | 44,48 | -2,84% | - |
| 27.05.2025 | 46,27 | 46,44 | 45,57 | 45,78 | -1,17% | - |
| 26.05.2025 | 46,03 | 46,59 | 45,97 | 46,32 | 1,49% | - |
| 23.05.2025 | 46,23 | 46,71 | 45,18 | 45,64 | -1,28% | - |
| 22.05.2025 | 47,31 | 47,43 | 46,04 | 46,23 | -2,24% | - |
| 21.05.2025 | 47,68 | 47,68 | 46,92 | 47,29 | -0,82% | - |
| 20.05.2025 | 47,79 | 47,85 | 47,33 | 47,68 | -0,31% | - |
| 19.05.2025 | 47,63 | 47,86 | 46,98 | 47,83 | 0,21% | - |
| 16.05.2025 | 47,99 | 48,44 | 47,39 | 47,73 | -0,58% | - |
| 15.05.2025 | 47,44 | 48,05 | 47,21 | 48,01 | 1,12% | - |
| 14.05.2025 | 47,70 | 47,98 | 47,41 | 47,48 | -0,46% | - |
| 13.05.2025 | 47,98 | 48,14 | 47,63 | 47,70 | -0,54% | - |
| 12.05.2025 | 46,77 | 48,19 | 46,63 | 47,96 | 3,27% | - |
| 09.05.2025 | 46,48 | 46,96 | 46,21 | 46,44 | -0,09% | - |
| 08.05.2025 | 46,24 | 46,99 | 46,10 | 46,48 | 0,74% | - |
| 07.05.2025 | 46,06 | 46,23 | 45,73 | 46,14 | 0,35% | - |
| 06.05.2025 | 46,74 | 46,80 | 45,92 | 45,98 | -1,71% | - |
| 05.05.2025 | 46,94 | 46,96 | 46,57 | 46,78 | -0,30% | - |
| 02.05.2025 | 46,47 | 46,99 | 46,42 | 46,92 | 0,97% | - |
| 30.04.2025 | 45,32 | 47,59 | 45,23 | 46,47 | 2,49% | - |
| 29.04.2025 | 45,74 | 46,22 | 45,21 | 45,34 | -0,87% | - |
| 28.04.2025 | 45,42 | 46,07 | 45,26 | 45,74 | 0,64% | - |
| 25.04.2025 | 45,56 | 45,94 | 44,87 | 45,45 | -0,24% | - |
| 24.04.2025 | 45,22 | 45,56 | 44,78 | 45,56 | 0,75% | - |
| 23.04.2025 | 44,86 | 45,86 | 44,75 | 45,22 | 1,55% | - |
| 22.04.2025 | 43,71 | 44,85 | 43,28 | 44,53 | 1,57% | - |
| 17.04.2025 | 43,50 | 44,02 | 42,95 | 43,84 | 1,29% | - |
| 16.04.2025 | 43,13 | 43,86 | 42,75 | 43,28 | 0,05% | - |
| 15.04.2025 | 42,73 | 43,71 | 42,69 | 43,26 | 1,29% | - |
| 14.04.2025 | 42,71 | 43,17 | 42,46 | 42,71 | 0,75% | - |
| 11.04.2025 | 42,21 | 42,53 | 40,86 | 42,39 | 0,57% | - |
| 10.04.2025 | 42,76 | 43,49 | 41,62 | 42,15 | -1,73% | - |
| 09.04.2025 | 40,77 | 43,21 | 39,70 | 42,89 | 4,38% | - |
| 08.04.2025 | 41,38 | 42,43 | 40,84 | 41,09 | -0,70% | - |
| 07.04.2025 | 42,78 | 43,74 | 40,38 | 41,38 | -4,68% | - |
| 04.04.2025 | 45,76 | 46,34 | 42,93 | 43,41 | -5,14% | - |
| 03.04.2025 | 46,03 | 46,85 | 45,70 | 45,76 | -1,74% | - |
| 02.04.2025 | 46,77 | 46,78 | 46,02 | 46,57 | -0,43% | - |
| 01.04.2025 | 46,35 | 46,90 | 46,30 | 46,77 | 0,82% | - |
| 31.03.2025 | 46,76 | 46,90 | 46,24 | 46,39 | -1,09% | - |
| 28.03.2025 | 47,40 | 47,66 | 46,77 | 46,90 | -1,14% | - |
| 27.03.2025 | 47,30 | 47,54 | 46,75 | 47,44 | 0,21% | - |
| 26.03.2025 | 47,48 | 47,61 | 47,07 | 47,34 | -0,29% | - |
| 25.03.2025 | 46,87 | 47,70 | 46,74 | 47,48 | 1,09% | - |
| 24.03.2025 | 46,57 | 47,11 | 46,48 | 46,97 | 0,84% | - |
| 21.03.2025 | 47,12 | 47,24 | 46,56 | 46,58 | -1,36% | - |
| 20.03.2025 | 46,93 | 47,39 | 46,58 | 47,22 | 0,55% | - |
| 19.03.2025 | 46,76 | 47,05 | 46,54 | 46,96 | 0,43% | - |
| 18.03.2025 | 46,83 | 47,21 | 46,68 | 46,76 | -0,19% | - |
| 17.03.2025 | 46,63 | 46,93 | 46,46 | 46,85 | 0,32% | - |
| 14.03.2025 | 45,97 | 46,75 | 45,85 | 46,70 | 1,97% | - |
| 13.03.2025 | 46,27 | 46,43 | 45,70 | 45,80 | -1,10% | - |
| 12.03.2025 | 46,42 | 46,71 | 46,03 | 46,31 | -0,24% | - |
| 11.03.2025 | 47,16 | 47,61 | 46,05 | 46,42 | -1,57% | - |
| 10.03.2025 | 47,89 | 47,89 | 46,84 | 47,16 | -1,50% | - |
| 07.03.2025 | 47,42 | 47,90 | 47,04 | 47,88 | 0,88% | - |
| 06.03.2025 | 47,92 | 48,25 | 47,17 | 47,46 | -0,98% | - |
| 05.03.2025 | 47,29 | 48,20 | 47,29 | 47,93 | 1,33% | - |
| 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% | - |