8,16SEK
-1,60%
Echtzeit-Aktienkurs LUNDIN ENERGY SK-,01
Bid:
Ask:
Aktienkurse zur LUNDIN ENERGY SK-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 8,28 | 8,36 | 8,15 | 8,15 | -1,74% | 401.214,00 |
| 05.09.2024 | 8,20 | 8,39 | 8,03 | 8,29 | 2,04% | 442.454,00 |
| 04.09.2024 | 8,10 | 8,37 | 8,01 | 8,12 | -2,40% | 596.399,00 |
| 03.09.2024 | 8,58 | 8,78 | 8,24 | 8,32 | -2,98% | 697.946,00 |
| 02.09.2024 | 9,18 | 9,24 | 8,57 | 8,58 | -6,54% | 736.205,00 |
| 30.08.2024 | 9,20 | 9,36 | 9,13 | 9,18 | -0,15% | 275.554,00 |
| 29.08.2024 | 9,11 | 9,35 | 9,10 | 9,19 | 0,92% | 424.836,00 |
| 28.08.2024 | 9,33 | 9,48 | 9,11 | 9,11 | -2,34% | 271.248,00 |
| 27.08.2024 | 9,44 | 9,63 | 9,32 | 9,33 | -1,21% | 409.112,00 |
| 26.08.2024 | 9,44 | 9,56 | 9,13 | 9,44 | -0,30% | 770.775,00 |
| 23.08.2024 | 9,49 | 9,59 | 9,32 | 9,47 | -0,23% | 584.360,00 |
| 22.08.2024 | 9,89 | 9,94 | 9,42 | 9,49 | -4,02% | 550.945,00 |
| 21.08.2024 | 9,91 | 10,09 | 9,73 | 9,89 | -0,24% | 315.291,00 |
| 20.08.2024 | 10,23 | 10,35 | 9,91 | 9,91 | -2,23% | 616.926,00 |
| 19.08.2024 | 9,83 | 10,21 | 9,70 | 10,14 | 4,54% | 728.178,00 |
| 16.08.2024 | 10,01 | 10,03 | 9,53 | 9,70 | -3,10% | 954.092,00 |
| 15.08.2024 | 10,14 | 10,21 | 9,80 | 10,01 | -1,23% | 1.255.143,00 |
| 14.08.2024 | 10,60 | 10,70 | 9,85 | 10,14 | -4,07% | 1.738.931,00 |
| 13.08.2024 | 9,66 | 10,57 | 9,66 | 10,57 | 10,86% | 3.455.192,00 |
| 12.08.2024 | 9,65 | 9,97 | 9,37 | 9,53 | -1,47% | 2.351.103,00 |
| 09.08.2024 | 8,04 | 9,85 | 8,04 | 9,67 | 22,21% | 7.196.745,00 |
| 08.08.2024 | 7,64 | 8,04 | 7,45 | 7,91 | 5,07% | 1.010.400,00 |
| 07.08.2024 | 7,30 | 7,53 | 7,30 | 7,53 | 3,75% | 460.988,00 |
| 06.08.2024 | 7,25 | 7,39 | 7,05 | 7,26 | 2,25% | 424.049,00 |
| 05.08.2024 | 7,33 | 7,33 | 6,90 | 7,10 | -6,18% | 1.045.803,00 |
| 02.08.2024 | 7,65 | 7,67 | 7,40 | 7,57 | -1,30% | 392.114,00 |
| 01.08.2024 | 7,65 | 7,68 | 7,50 | 7,67 | 0,45% | 518.054,00 |
| 31.07.2024 | 7,79 | 7,79 | 7,61 | 7,63 | -1,34% | 254.330,00 |
| 30.07.2024 | 7,72 | 7,80 | 7,65 | 7,74 | 0,47% | 191.971,00 |
| 29.07.2024 | 7,68 | 7,79 | 7,60 | 7,70 | 1,10% | 227.537,00 |
| 26.07.2024 | 7,69 | 7,83 | 7,62 | 7,62 | -0,91% | 160.541,00 |
| 25.07.2024 | 7,80 | 7,80 | 7,53 | 7,69 | -1,41% | 357.521,00 |
| 24.07.2024 | 7,79 | 7,90 | 7,70 | 7,80 | 0,13% | 348.363,00 |
| 23.07.2024 | 7,79 | 7,89 | 7,69 | 7,79 | 0,59% | 329.555,00 |
| 22.07.2024 | 7,86 | 8,00 | 7,66 | 7,74 | -1,48% | 566.457,00 |
| 19.07.2024 | 8,09 | 8,09 | 7,72 | 7,86 | -2,84% | 578.739,00 |
| 18.07.2024 | 8,07 | 8,10 | 7,86 | 8,09 | 0,25% | 491.955,00 |
| 17.07.2024 | 8,13 | 8,19 | 7,89 | 8,07 | -0,84% | 397.063,00 |
| 16.07.2024 | 8,26 | 8,32 | 8,03 | 8,14 | -1,53% | 644.839,00 |
| 15.07.2024 | 8,39 | 8,50 | 8,12 | 8,26 | -4,38% | 904.604,00 |
| 12.07.2024 | 8,39 | 8,64 | 8,22 | 8,64 | 2,13% | 691.051,00 |
| 11.07.2024 | 8,18 | 8,46 | 8,10 | 8,46 | 3,88% | 661.948,00 |
| 10.07.2024 | 8,47 | 8,50 | 8,12 | 8,14 | -3,85% | 863.199,00 |
| 09.07.2024 | 8,49 | 8,79 | 8,40 | 8,47 | 0,31% | 1.628.637,00 |
| 08.07.2024 | 8,26 | 8,57 | 8,19 | 8,44 | 2,70% | 1.436.034,00 |
| 05.07.2024 | 7,79 | 8,28 | 7,71 | 8,22 | 5,55% | 1.855.631,00 |
| 04.07.2024 | 7,67 | 7,80 | 7,63 | 7,79 | 1,59% | 648.368,00 |
| 03.07.2024 | 7,45 | 7,70 | 7,27 | 7,67 | 2,90% | 605.448,00 |
| 02.07.2024 | 7,15 | 7,46 | 7,07 | 7,45 | 4,22% | 909.623,00 |
| 01.07.2024 | 7,15 | 7,25 | 7,08 | 7,15 | 0,00% | 577.524,00 |
| 28.06.2024 | 7,20 | 7,27 | 7,07 | 7,15 | -0,69% | 886.930,00 |
| 27.06.2024 | 7,12 | 7,30 | 7,12 | 7,20 | -0,69% | 564.807,00 |
| 26.06.2024 | 7,20 | 7,31 | 7,18 | 7,25 | 0,08% | 530.855,00 |
| 25.06.2024 | 7,28 | 7,29 | 7,12 | 7,24 | -0,47% | 941.276,00 |
| 24.06.2024 | 7,22 | 7,30 | 7,12 | 7,28 | -0,14% | 544.281,00 |
| 21.06.2024 | 7,27 | 7,30 | 7,26 | 7,29 | 0,33% | - |
| 20.06.2024 | 7,16 | 7,40 | 7,16 | 7,26 | 0,92% | 702.090,00 |
| 19.06.2024 | 7,11 | 7,26 | 7,11 | 7,20 | -0,88% | 884.013,00 |
| 18.06.2024 | 7,07 | 7,31 | 7,07 | 7,26 | 2,43% | 884.994,00 |
| 17.06.2024 | 7,18 | 7,29 | 7,08 | 7,09 | -0,70% | 841.641,00 |
| 14.06.2024 | 7,20 | 7,27 | 7,06 | 7,14 | -0,08% | 1.117.856,00 |
| 13.06.2024 | 7,48 | 7,55 | 7,15 | 7,15 | -4,47% | 1.982.522,00 |
| 12.06.2024 | 8,08 | 8,10 | 7,36 | 7,48 | -6,59% | 3.126.842,00 |
| 11.06.2024 | 8,55 | 8,55 | 8,00 | 8,01 | -6,32% | 1.274.709,00 |
| 10.06.2024 | 8,43 | 8,55 | 8,35 | 8,55 | 1,40% | 699.798,00 |
| 07.06.2024 | 8,63 | 8,83 | 8,40 | 8,43 | -3,35% | 983.221,00 |
| 06.06.2024 | 8,67 | 8,73 | 8,67 | 8,72 | 0,49% | - |
| 05.06.2024 | 8,62 | 8,76 | 8,54 | 8,68 | -0,28% | 765.442,00 |
| 04.06.2024 | 9,01 | 9,10 | 8,60 | 8,70 | -3,07% | 757.221,00 |
| 03.06.2024 | 9,28 | 9,39 | 8,94 | 8,98 | -2,45% | 974.152,00 |
| 31.05.2024 | 9,00 | 9,22 | 8,87 | 9,21 | 2,29% | 1.820.796,00 |
| 30.05.2024 | 8,10 | 9,00 | 8,09 | 9,00 | 10,27% | 3.308.276,00 |
| 29.05.2024 | 8,40 | 8,45 | 8,16 | 8,16 | -3,41% | 1.469.464,00 |
| 28.05.2024 | 8,04 | 8,59 | 8,02 | 8,45 | 5,02% | 2.549.164,00 |
| 27.05.2024 | 7,70 | 8,09 | 7,65 | 8,05 | 5,09% | 1.590.617,00 |
| 24.05.2024 | 7,50 | 7,66 | 7,39 | 7,66 | 1,67% | 769.709,00 |
| 23.05.2024 | 7,57 | 7,57 | 7,30 | 7,53 | -0,55% | 1.049.689,00 |
| 22.05.2024 | 7,64 | 7,67 | 7,43 | 7,57 | -2,20% | 914.925,00 |
| 21.05.2024 | 7,85 | 7,88 | 7,64 | 7,74 | -1,65% | 1.025.246,00 |
| 20.05.2024 | 7,59 | 7,90 | 7,57 | 7,87 | 3,12% | 769.617,00 |
| 17.05.2024 | 7,64 | 7,78 | 7,57 | 7,63 | -0,05% | 1.071.751,00 |
| 16.05.2024 | 8,26 | 8,42 | 7,64 | 7,64 | -7,55% | 1.949.713,00 |
| 15.05.2024 | 8,28 | 8,47 | 8,01 | 8,26 | 0,68% | 2.063.848,00 |
| 14.05.2024 | 7,79 | 8,21 | 7,32 | 8,21 | 4,59% | 3.430.769,00 |
| 13.05.2024 | 7,80 | 7,95 | 7,67 | 7,85 | 3,78% | 1.467.416,00 |
| 10.05.2024 | 7,66 | 7,78 | 7,55 | 7,56 | -1,66% | 755.879,00 |
| 09.05.2024 | 7,70 | 7,71 | 7,68 | 7,69 | 0,36% | - |
| 08.05.2024 | 7,55 | 7,68 | 7,42 | 7,66 | 1,75% | 1.207.467,00 |
| 07.05.2024 | 7,36 | 7,55 | 7,36 | 7,53 | 2,31% | 1.016.469,00 |
| 06.05.2024 | 7,36 | 7,38 | 7,23 | 7,36 | 1,60% | 589.668,00 |
| 03.05.2024 | 7,35 | 7,38 | 7,18 | 7,24 | -1,47% | 639.744,00 |
| 02.05.2024 | 7,34 | 7,40 | 7,17 | 7,35 | 0,19% | 882.543,00 |
| 30.04.2024 | 7,46 | 7,46 | 7,29 | 7,34 | -1,77% | 455.748,00 |
| 29.04.2024 | 7,31 | 7,49 | 7,21 | 7,47 | 2,13% | 786.964,00 |
| 26.04.2024 | 7,19 | 7,37 | 7,18 | 7,31 | 1,67% | 789.413,00 |
| 25.04.2024 | 7,15 | 7,35 | 7,13 | 7,19 | 0,59% | 1.002.593,00 |
| 24.04.2024 | 7,16 | 7,23 | 7,13 | 7,15 | -0,11% | 820.612,00 |
| 23.04.2024 | 7,30 | 7,33 | 7,15 | 7,16 | -1,89% | 1.121.422,00 |
| 22.04.2024 | 7,18 | 7,40 | 7,17 | 7,30 | -0,63% | 1.183.769,00 |
| 19.04.2024 | 7,26 | 7,36 | 7,17 | 7,34 | 1,10% | 1.196.296,00 |