45,880€
-0,07%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 46,36 | 46,52 | 45,97 | 46,18 | -0,58% | - |
| 05.11.2025 | 45,65 | 46,59 | 45,50 | 46,45 | 1,53% | - |
| 04.11.2025 | 45,97 | 46,01 | 45,25 | 45,75 | -1,02% | - |
| 03.11.2025 | 46,38 | 46,58 | 46,16 | 46,22 | -0,34% | - |
| 31.10.2025 | 46,98 | 47,08 | 46,23 | 46,38 | -1,21% | - |
| 30.10.2025 | 46,76 | 47,09 | 46,59 | 46,95 | 0,54% | - |
| 29.10.2025 | 46,87 | 47,12 | 46,58 | 46,70 | -0,36% | - |
| 28.10.2025 | 47,12 | 47,17 | 46,71 | 46,87 | -0,70% | - |
| 27.10.2025 | 47,23 | 47,59 | 47,01 | 47,20 | -0,17% | - |
| 24.10.2025 | 47,06 | 47,49 | 47,05 | 47,28 | 0,66% | - |
| 23.10.2025 | 46,82 | 47,07 | 46,67 | 46,97 | 0,09% | - |
| 22.10.2025 | 46,75 | 47,08 | 46,59 | 46,93 | 0,30% | - |
| 21.10.2025 | 46,19 | 46,92 | 46,10 | 46,79 | 1,32% | - |
| 20.10.2025 | 45,69 | 46,24 | 45,37 | 46,18 | 1,63% | - |
| 17.10.2025 | 45,50 | 45,50 | 44,32 | 45,44 | -0,18% | - |
| 16.10.2025 | 45,43 | 45,97 | 45,30 | 45,52 | 0,15% | - |
| 15.10.2025 | 44,94 | 45,63 | 44,94 | 45,45 | 1,45% | - |
| 14.10.2025 | 44,77 | 45,01 | 44,41 | 44,80 | -0,13% | - |
| 13.10.2025 | 44,40 | 44,94 | 44,40 | 44,86 | 1,04% | - |
| 10.10.2025 | 44,64 | 45,44 | 44,36 | 44,40 | -0,67% | - |
| 09.10.2025 | 45,21 | 45,46 | 44,62 | 44,70 | -1,22% | - |
| 08.10.2025 | 45,48 | 45,48 | 45,06 | 45,25 | -0,66% | - |
| 07.10.2025 | 45,63 | 45,77 | 45,45 | 45,55 | -0,20% | - |
| 06.10.2025 | 45,79 | 45,80 | 45,16 | 45,64 | -0,33% | - |
| 03.10.2025 | 44,90 | 45,85 | 44,89 | 45,79 | 1,94% | - |
| 02.10.2025 | 44,78 | 45,16 | 44,77 | 44,92 | 0,31% | - |
| 01.10.2025 | 44,18 | 44,82 | 43,85 | 44,78 | 1,20% | - |
| 30.09.2025 | 44,06 | 44,30 | 43,65 | 44,25 | 0,34% | - |
| 29.09.2025 | 44,05 | 44,32 | 44,05 | 44,10 | 0,32% | - |
| 26.09.2025 | 43,56 | 44,12 | 43,43 | 43,96 | 0,87% | - |
| 25.09.2025 | 44,04 | 44,12 | 43,40 | 43,58 | -0,95% | - |
| 24.09.2025 | 44,52 | 44,63 | 43,94 | 44,00 | -1,19% | - |
| 23.09.2025 | 44,00 | 44,83 | 43,88 | 44,53 | 1,16% | - |
| 22.09.2025 | 44,18 | 44,44 | 43,83 | 44,02 | -0,36% | - |
| 19.09.2025 | 44,60 | 44,81 | 44,12 | 44,18 | -0,99% | - |
| 18.09.2025 | 44,58 | 44,97 | 42,71 | 44,62 | 0,18% | - |
| 17.09.2025 | 44,79 | 44,86 | 44,46 | 44,54 | -0,54% | - |
| 16.09.2025 | 45,10 | 45,39 | 44,59 | 44,78 | -0,64% | - |
| 15.09.2025 | 45,50 | 45,72 | 44,00 | 45,07 | 1,76% | - |
| 12.09.2025 | 44,44 | 44,67 | 44,07 | 44,29 | -0,20% | - |
| 11.09.2025 | 44,14 | 44,47 | 43,83 | 44,38 | 0,54% | - |
| 10.09.2025 | 43,94 | 44,65 | 43,84 | 44,14 | 1,10% | - |
| 09.09.2025 | 43,47 | 43,75 | 43,31 | 43,66 | 0,44% | - |
| 08.09.2025 | 43,67 | 43,81 | 43,22 | 43,47 | -0,37% | - |
| 05.09.2025 | 43,19 | 43,93 | 43,19 | 43,63 | 1,02% | - |
| 04.09.2025 | 43,46 | 43,72 | 43,07 | 43,19 | -0,58% | - |
| 03.09.2025 | 43,10 | 43,49 | 42,98 | 43,44 | 0,77% | - |
| 02.09.2025 | 43,99 | 44,02 | 42,77 | 43,11 | -2,16% | - |
| 01.09.2025 | 43,27 | 44,12 | 43,27 | 44,06 | 1,83% | - |
| 29.08.2025 | 43,55 | 43,59 | 43,05 | 43,27 | -0,78% | - |
| 28.08.2025 | 43,62 | 44,24 | 43,52 | 43,61 | 0,02% | - |
| 27.08.2025 | 43,61 | 43,87 | 43,37 | 43,60 | 0,02% | - |
| 26.08.2025 | 43,82 | 43,82 | 43,45 | 43,59 | -0,52% | - |
| 25.08.2025 | 44,01 | 44,30 | 43,80 | 43,82 | -0,41% | - |
| 22.08.2025 | 43,28 | 44,08 | 43,16 | 44,00 | 1,64% | - |
| 21.08.2025 | 43,67 | 43,71 | 43,10 | 43,29 | -0,96% | - |
| 20.08.2025 | 43,52 | 43,71 | 43,34 | 43,71 | 0,32% | - |
| 19.08.2025 | 43,01 | 43,71 | 42,96 | 43,57 | 1,30% | - |
| 18.08.2025 | 43,35 | 43,45 | 42,78 | 43,01 | -0,81% | - |
| 15.08.2025 | 43,31 | 43,69 | 43,25 | 43,36 | 0,12% | - |
| 14.08.2025 | 43,22 | 43,31 | 43,01 | 43,31 | 0,09% | - |
| 13.08.2025 | 43,30 | 43,35 | 42,89 | 43,27 | -0,07% | - |
| 12.08.2025 | 43,32 | 43,57 | 43,01 | 43,30 | 0,14% | - |
| 11.08.2025 | 43,59 | 43,75 | 43,01 | 43,24 | -0,80% | - |
| 08.08.2025 | 43,49 | 43,75 | 43,36 | 43,59 | 0,30% | - |
| 07.08.2025 | 42,70 | 43,59 | 42,70 | 43,46 | 1,80% | - |
| 06.08.2025 | 42,73 | 43,24 | 42,63 | 42,69 | 0,02% | - |
| 05.08.2025 | 42,52 | 42,82 | 42,41 | 42,68 | 0,42% | - |
| 04.08.2025 | 42,17 | 42,64 | 42,17 | 42,50 | 0,76% | - |
| 01.08.2025 | 42,66 | 42,67 | 41,83 | 42,18 | -1,29% | - |
| 31.07.2025 | 43,96 | 44,14 | 42,58 | 42,73 | -2,62% | - |
| 30.07.2025 | 43,79 | 44,33 | 43,35 | 43,88 | 0,09% | - |
| 29.07.2025 | 43,94 | 44,08 | 43,39 | 43,84 | -0,14% | - |
| 28.07.2025 | 44,33 | 44,75 | 43,45 | 43,90 | -0,43% | - |