500,37SEK
1,25%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 498,91 | 501,63 | 497,37 | 499,64 | 1,10% | - |
| 14.10.2025 | 492,40 | 495,00 | 489,60 | 494,20 | 0,37% | 81.751,00 |
| 13.10.2025 | 492,40 | 496,40 | 490,20 | 492,40 | 0,00% | 127.397,00 |
| 10.10.2025 | 492,60 | 501,00 | 492,40 | 492,40 | -0,08% | 134.284,00 |
| 09.10.2025 | 495,80 | 500,00 | 491,40 | 492,80 | -0,61% | 124.428,00 |
| 08.10.2025 | 498,00 | 498,40 | 493,40 | 495,80 | -0,56% | 130.785,00 |
| 07.10.2025 | 501,00 | 501,50 | 497,40 | 498,60 | -0,48% | 101.768,00 |
| 06.10.2025 | 499,80 | 501,50 | 496,00 | 501,00 | 0,36% | 132.634,00 |
| 03.10.2025 | 495,60 | 499,40 | 494,20 | 499,20 | 0,97% | 151.801,00 |
| 02.10.2025 | 491,40 | 496,60 | 491,40 | 494,40 | 0,77% | 105.576,00 |
| 01.10.2025 | 487,40 | 492,00 | 484,00 | 490,60 | 0,45% | 100.574,00 |
| 30.09.2025 | 487,20 | 488,60 | 482,60 | 488,40 | 0,29% | 127.668,00 |
| 29.09.2025 | 486,00 | 487,80 | 484,20 | 487,00 | 0,58% | 115.177,00 |
| 26.09.2025 | 480,80 | 486,60 | 480,20 | 484,20 | 0,88% | 171.782,00 |
| 25.09.2025 | 485,00 | 487,60 | 480,00 | 480,00 | -1,28% | 88.818,00 |
| 24.09.2025 | 491,20 | 491,20 | 486,20 | 486,20 | -1,30% | 111.348,00 |
| 23.09.2025 | 485,40 | 493,40 | 484,60 | 492,60 | 1,53% | 103.157,00 |
| 22.09.2025 | 489,60 | 491,40 | 484,40 | 485,20 | -0,74% | 89.175,00 |
| 19.09.2025 | 492,00 | 494,40 | 488,80 | 488,80 | -0,57% | 192.401,00 |
| 18.09.2025 | 489,40 | 493,60 | 488,80 | 491,60 | 0,57% | 128.354,00 |
| 17.09.2025 | 490,00 | 491,20 | 488,00 | 488,80 | 0,00% | 124.874,00 |
| 16.09.2025 | 492,00 | 496,00 | 488,00 | 488,80 | -0,57% | 216.898,00 |
| 15.09.2025 | 491,00 | 499,80 | 490,00 | 491,60 | 1,74% | 266.131,00 |
| 12.09.2025 | 485,00 | 488,40 | 482,60 | 483,20 | -0,21% | 142.167,00 |
| 11.09.2025 | 483,00 | 486,60 | 480,00 | 484,20 | 0,29% | 112.436,00 |
| 10.09.2025 | 482,00 | 489,00 | 481,80 | 482,80 | 0,12% | 290.268,00 |
| 09.09.2025 | 478,40 | 482,40 | 476,60 | 482,20 | 0,79% | 194.665,00 |
| 08.09.2025 | 479,00 | 481,60 | 476,00 | 478,40 | -0,04% | 69.101,00 |
| 05.09.2025 | 477,00 | 482,00 | 475,60 | 478,60 | 0,50% | 82.517,00 |
| 04.09.2025 | 477,60 | 481,20 | 475,80 | 476,20 | -0,29% | 76.528,00 |
| 03.09.2025 | 473,00 | 478,40 | 473,00 | 477,60 | 1,23% | 164.513,00 |
| 02.09.2025 | 484,00 | 485,00 | 471,00 | 471,80 | -2,56% | 135.080,00 |
| 01.09.2025 | 479,20 | 484,40 | 478,60 | 484,20 | 1,13% | 101.818,00 |
| 29.08.2025 | 481,20 | 482,40 | 476,40 | 478,80 | -0,66% | 187.759,00 |
| 28.08.2025 | 483,80 | 489,80 | 481,80 | 482,00 | -0,29% | 112.286,00 |
| 27.08.2025 | 484,60 | 488,60 | 481,40 | 483,40 | -0,17% | 93.917,00 |
| 26.08.2025 | 487,80 | 488,80 | 484,20 | 484,20 | -0,86% | 146.688,00 |
| 25.08.2025 | 490,20 | 492,00 | 488,20 | 488,40 | -0,41% | 70.821,00 |
| 22.08.2025 | 483,60 | 490,80 | 483,60 | 490,40 | 1,53% | 65.579,00 |
| 21.08.2025 | 487,80 | 487,80 | 481,20 | 483,00 | -1,07% | 94.249,00 |
| 20.08.2025 | 487,60 | 488,60 | 485,00 | 488,20 | -0,08% | 52.710,00 |
| 19.08.2025 | 478,80 | 488,60 | 478,40 | 488,60 | 2,13% | 114.878,00 |
| 18.08.2025 | 484,20 | 485,80 | 477,40 | 478,40 | -1,20% | 100.430,00 |
| 15.08.2025 | 482,40 | 487,40 | 482,40 | 484,20 | 0,50% | 70.908,00 |
| 14.08.2025 | 482,60 | 484,20 | 480,80 | 481,80 | -0,25% | 89.142,00 |
| 13.08.2025 | 482,80 | 483,40 | 478,60 | 483,00 | 0,25% | 179.868,00 |
| 12.08.2025 | 484,80 | 487,40 | 480,80 | 481,80 | -0,37% | 70.467,00 |
| 11.08.2025 | 486,80 | 488,40 | 482,80 | 483,60 | -0,53% | 64.146,00 |
| 08.08.2025 | 485,00 | 488,60 | 484,80 | 486,20 | 0,25% | 60.155,00 |
| 07.08.2025 | 478,60 | 487,60 | 478,40 | 485,00 | 1,46% | 87.561,00 |
| 06.08.2025 | 478,80 | 483,60 | 478,00 | 478,00 | 0,08% | 169.321,00 |
| 05.08.2025 | 476,20 | 478,60 | 473,80 | 477,60 | 0,59% | 105.396,00 |
| 04.08.2025 | 473,60 | 477,60 | 472,80 | 474,80 | 0,59% | 86.264,00 |
| 01.08.2025 | 476,00 | 476,40 | 467,40 | 472,00 | -1,38% | 243.234,00 |
| 31.07.2025 | 491,40 | 493,00 | 475,80 | 478,60 | -2,41% | 257.464,00 |
| 30.07.2025 | 485,80 | 493,80 | 483,80 | 490,40 | 3,59% | 128.344,00 |
| 29.07.2025 | 488,80 | 491,40 | 473,40 | 473,40 | -3,27% | 72.452,00 |
| 28.07.2025 | 498,60 | 499,60 | 488,20 | 489,40 | -0,53% | 60.126,00 |
| 25.07.2025 | 491,00 | 492,00 | 487,60 | 492,00 | 0,08% | 50.616,00 |
| 24.07.2025 | 491,40 | 492,60 | 488,20 | 491,60 | 0,86% | 86.497,00 |
| 23.07.2025 | 486,00 | 489,20 | 484,40 | 487,40 | 1,29% | 109.793,00 |
| 22.07.2025 | 483,00 | 483,80 | 479,00 | 481,20 | -0,37% | 85.117,00 |
| 21.07.2025 | 483,40 | 485,40 | 481,80 | 483,00 | -0,08% | 60.468,00 |
| 18.07.2025 | 485,80 | 487,20 | 482,00 | 483,40 | -0,21% | 68.531,00 |
| 17.07.2025 | 484,60 | 486,60 | 483,00 | 484,40 | 0,71% | 90.294,00 |
| 16.07.2025 | 481,20 | 483,40 | 478,40 | 481,00 | -0,25% | 91.939,00 |
| 15.07.2025 | 483,80 | 487,80 | 481,40 | 482,20 | -0,33% | 137.174,00 |
| 14.07.2025 | 482,60 | 484,40 | 480,80 | 483,80 | -0,49% | 72.237,00 |
| 11.07.2025 | 490,00 | 490,00 | 485,60 | 486,20 | -0,98% | 84.527,00 |
| 10.07.2025 | 484,60 | 491,00 | 483,00 | 491,00 | 1,61% | 128.068,00 |
| 09.07.2025 | 479,00 | 484,60 | 476,40 | 483,20 | 1,05% | 94.494,00 |
| 08.07.2025 | 477,20 | 479,00 | 475,20 | 478,20 | 0,25% | 101.284,00 |
| 07.07.2025 | 479,00 | 480,00 | 476,20 | 477,00 | -0,42% | 98.870,00 |
| 04.07.2025 | 481,60 | 481,60 | 476,80 | 479,00 | -0,66% | 97.760,00 |
| 03.07.2025 | 480,80 | 486,40 | 480,40 | 482,20 | 0,50% | 84.679,00 |
| 02.07.2025 | 479,40 | 480,80 | 475,60 | 479,80 | 0,67% | 143.448,00 |
| 01.07.2025 | 471,60 | 476,80 | 470,40 | 476,60 | 1,06% | 134.468,00 |
| 30.06.2025 | 479,00 | 479,80 | 470,00 | 471,60 | -1,05% | 192.698,00 |
| 27.06.2025 | 469,20 | 476,60 | 469,20 | 476,60 | 1,97% | 118.248,00 |
| 26.06.2025 | 467,80 | 470,00 | 465,60 | 467,40 | 0,00% | 94.368,00 |
| 25.06.2025 | 469,00 | 471,40 | 467,00 | 467,40 | -0,17% | 96.334,00 |
| 24.06.2025 | 473,60 | 478,40 | 468,20 | 468,20 | 0,73% | 129.632,00 |
| 23.06.2025 | 466,60 | 470,80 | 464,80 | 464,80 | -1,57% | 122.161,00 |
| 20.06.2025 | 470,29 | 472,47 | 469,96 | 472,21 | 0,68% | - |
| 19.06.2025 | 465,20 | 470,00 | 464,80 | 469,00 | 0,13% | 203.078,00 |
| 18.06.2025 | 469,00 | 470,20 | 466,40 | 468,40 | -0,21% | 136.816,00 |
| 17.06.2025 | 470,20 | 471,60 | 467,40 | 469,40 | -0,64% | 136.364,00 |
| 16.06.2025 | 467,00 | 473,80 | 466,40 | 472,40 | 1,24% | 147.443,00 |
| 13.06.2025 | 470,40 | 473,40 | 466,20 | 466,60 | -2,34% | 237.549,00 |
| 12.06.2025 | 485,40 | 487,00 | 477,40 | 477,80 | -1,93% | 222.897,00 |
| 11.06.2025 | 491,80 | 493,00 | 487,00 | 487,20 | -0,94% | 153.170,00 |
| 10.06.2025 | 491,00 | 495,00 | 490,00 | 491,80 | 0,16% | 332.628,00 |
| 09.06.2025 | 491,80 | 498,00 | 491,00 | 491,00 | -0,47% | 90.862,00 |
| 06.06.2025 | 491,43 | 493,50 | 491,08 | 493,32 | 0,51% | - |
| 05.06.2025 | 493,20 | 495,00 | 489,00 | 490,80 | -0,16% | 125.662,00 |
| 04.06.2025 | 488,00 | 494,00 | 486,40 | 491,60 | 1,44% | 202.660,00 |
| 03.06.2025 | 488,00 | 490,00 | 482,00 | 484,60 | -0,41% | 113.404,00 |
| 02.06.2025 | 488,20 | 489,60 | 483,00 | 486,60 | -0,61% | 209.906,00 |
| 30.05.2025 | 485,20 | 493,20 | 484,40 | 489,60 | 0,24% | 390.946,00 |
| 29.05.2025 | 492,04 | 492,55 | 488,19 | 488,44 | 0,67% | - |