7,15SEK
2,03%
Echtzeit-Aktienkurs LUNDIN ENERGY SK-,01
Bid:
Ask:
Aktienkurse zur LUNDIN ENERGY SK-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7,01 | 7,22 | 7,01 | 7,15 | 1,93% | 454.735,00 |
| 01.04.2026 | 7,35 | 7,47 | 6,95 | 7,01 | -3,18% | 1.312.904,00 |
| 31.03.2026 | 7,00 | 7,37 | 6,88 | 7,24 | 3,95% | 1.348.479,00 |
| 30.03.2026 | 6,35 | 7,01 | 6,24 | 6,97 | 8,74% | 1.553.052,00 |
| 27.03.2026 | 6,76 | 6,80 | 6,37 | 6,41 | -5,53% | 1.862.124,00 |
| 26.03.2026 | 7,30 | 7,39 | 6,50 | 6,78 | -7,50% | 2.609.506,00 |
| 25.03.2026 | 7,42 | 7,48 | 7,03 | 7,33 | -0,95% | 1.772.757,00 |
| 24.03.2026 | 7,15 | 7,42 | 6,87 | 7,40 | 3,57% | 1.328.908,00 |
| 23.03.2026 | 7,60 | 7,64 | 7,15 | 7,15 | -6,30% | 1.843.853,00 |
| 20.03.2026 | 7,49 | 7,79 | 7,44 | 7,63 | 3,18% | 1.930.447,00 |
| 19.03.2026 | 8,00 | 8,32 | 7,29 | 7,39 | -6,46% | 2.517.419,00 |
| 18.03.2026 | 7,96 | 8,11 | 7,70 | 7,90 | 0,38% | 1.676.706,00 |
| 17.03.2026 | 8,62 | 8,62 | 7,81 | 7,87 | -8,11% | 2.572.675,00 |
| 16.03.2026 | 8,29 | 8,72 | 8,29 | 8,57 | 3,82% | 3.269.200,00 |
| 13.03.2026 | 8,18 | 8,50 | 8,18 | 8,25 | 0,92% | 2.837.007,00 |
| 12.03.2026 | 7,64 | 8,27 | 7,45 | 8,18 | 6,93% | 2.278.156,00 |
| 11.03.2026 | 7,54 | 7,75 | 7,25 | 7,65 | 1,53% | 1.671.723,00 |
| 10.03.2026 | 8,60 | 8,60 | 7,26 | 7,53 | -11,36% | 6.247.073,00 |
| 09.03.2026 | 8,66 | 9,07 | 8,50 | 8,50 | 4,94% | 1.978.442,00 |
| 06.03.2026 | 7,69 | 8,10 | 7,53 | 8,10 | 5,61% | 2.108.763,00 |
| 05.03.2026 | 7,43 | 7,95 | 7,24 | 7,67 | 3,72% | 2.005.741,00 |
| 04.03.2026 | 7,01 | 7,38 | 7,01 | 7,39 | 6,25% | 737.734,00 |
| 03.03.2026 | 7,17 | 7,18 | 6,91 | 6,96 | -2,59% | 796.540,00 |
| 02.03.2026 | 7,15 | 7,57 | 6,77 | 7,14 | 1,06% | 2.172.036,00 |
| 27.02.2026 | 7,05 | 7,15 | 6,88 | 7,07 | 1,58% | 569.588,00 |
| 26.02.2026 | 6,96 | 7,10 | 6,86 | 6,96 | -0,64% | 1.012.148,00 |
| 25.02.2026 | 7,47 | 7,47 | 6,90 | 7,00 | -2,91% | 2.384.507,00 |
| 24.02.2026 | 6,86 | 7,30 | 6,86 | 7,21 | 5,26% | 1.440.126,00 |
| 23.02.2026 | 6,91 | 7,15 | 6,83 | 6,85 | -1,23% | 1.060.757,00 |
| 20.02.2026 | 6,73 | 7,00 | 6,49 | 6,94 | 2,89% | 1.653.099,00 |
| 19.02.2026 | 6,38 | 6,83 | 6,27 | 6,74 | 6,56% | 1.541.932,00 |
| 18.02.2026 | 5,94 | 6,38 | 5,60 | 6,33 | 6,57% | 2.030.205,00 |
| 17.02.2026 | 6,05 | 6,20 | 5,94 | 5,94 | -2,14% | 809.775,00 |
| 16.02.2026 | 6,21 | 6,30 | 5,96 | 6,07 | -2,33% | 956.647,00 |
| 13.02.2026 | 6,31 | 6,38 | 6,12 | 6,21 | -1,66% | 1.091.674,00 |
| 12.02.2026 | 6,88 | 6,98 | 6,20 | 6,32 | -7,81% | 1.685.435,00 |
| 11.02.2026 | 6,17 | 6,99 | 6,15 | 6,85 | 11,02% | 2.420.601,00 |
| 10.02.2026 | 5,93 | 6,28 | 5,67 | 6,17 | 4,05% | 1.697.270,00 |
| 09.02.2026 | 5,88 | 5,94 | 5,79 | 5,93 | 0,59% | 544.906,00 |
| 06.02.2026 | 6,00 | 6,00 | 5,71 | 5,90 | 2,43% | 539.683,00 |
| 05.02.2026 | 5,75 | 5,82 | 5,62 | 5,76 | -0,60% | 723.118,00 |
| 04.02.2026 | 5,94 | 6,10 | 5,79 | 5,79 | -1,86% | 1.289.519,00 |
| 03.02.2026 | 5,50 | 5,95 | 5,47 | 5,90 | 8,96% | 2.414.147,00 |
| 02.02.2026 | 5,34 | 5,49 | 5,07 | 5,42 | 1,69% | 986.512,00 |
| 30.01.2026 | 5,69 | 5,69 | 5,30 | 5,33 | -4,66% | 1.138.889,00 |
| 29.01.2026 | 5,62 | 5,68 | 5,50 | 5,59 | -0,16% | 875.961,00 |
| 28.01.2026 | 5,28 | 5,67 | 5,26 | 5,59 | 6,05% | - |
| 27.01.2026 | 5,23 | 5,34 | 5,19 | 5,28 | 1,74% | 414.144,00 |
| 26.01.2026 | 5,28 | 5,31 | 5,14 | 5,19 | -1,80% | 564.310,00 |
| 23.01.2026 | 5,05 | 5,28 | 5,05 | 5,28 | 4,55% | 1.216.151,00 |
| 22.01.2026 | 4,90 | 5,15 | 4,90 | 5,05 | 3,10% | 760.368,00 |
| 21.01.2026 | 4,90 | 4,95 | 4,79 | 4,90 | -0,16% | 504.234,00 |
| 20.01.2026 | 4,86 | 4,93 | 4,82 | 4,91 | -1,49% | 349.210,00 |
| 19.01.2026 | 4,91 | 5,00 | 4,86 | 4,98 | -0,60% | 566.429,00 |
| 16.01.2026 | 5,03 | 5,06 | 4,93 | 5,01 | -0,30% | 443.580,00 |
| 15.01.2026 | 5,07 | 5,07 | 4,94 | 5,03 | -1,57% | 725.548,00 |
| 14.01.2026 | 5,00 | 5,14 | 4,97 | 5,11 | 2,76% | 864.357,00 |
| 13.01.2026 | 4,94 | 5,00 | 4,88 | 4,97 | 0,49% | 512.974,00 |
| 12.01.2026 | 4,85 | 5,00 | 4,80 | 4,94 | 1,64% | 552.343,00 |
| 09.01.2026 | 4,97 | 4,97 | 4,81 | 4,86 | -2,05% | 892.200,00 |
| 08.01.2026 | 5,04 | 5,08 | 4,87 | 4,97 | -1,66% | 786.163,00 |
| 07.01.2026 | 4,68 | 5,21 | 4,68 | 5,05 | 11,64% | 2.769.232,00 |
| 06.01.2026 | 4,51 | 4,53 | 4,51 | 4,52 | 0,48% | - |
| 05.01.2026 | 4,79 | 4,79 | 4,50 | 4,50 | -5,78% | 936.670,00 |
| 02.01.2026 | 4,60 | 4,85 | 4,60 | 4,78 | 3,73% | 523.072,00 |
| 30.12.2025 | 4,62 | 4,71 | 4,56 | 4,61 | -1,29% | 1.109.708,00 |
| 29.12.2025 | 4,83 | 4,83 | 4,55 | 4,67 | -3,60% | 914.548,00 |
| 23.12.2025 | 4,86 | 5,00 | 4,75 | 4,84 | 0,62% | 1.107.785,00 |
| 22.12.2025 | 4,97 | 4,97 | 4,74 | 4,81 | -3,37% | 1.087.231,00 |
| 19.12.2025 | 5,00 | 5,02 | 4,88 | 4,98 | -0,44% | 637.068,00 |
| 18.12.2025 | 5,14 | 5,20 | 4,98 | 5,00 | -2,72% | 543.589,00 |
| 17.12.2025 | 4,97 | 5,25 | 4,97 | 5,14 | 3,84% | 375.679,00 |
| 16.12.2025 | 5,10 | 5,19 | 4,94 | 4,95 | -3,32% | 961.336,00 |
| 15.12.2025 | 5,60 | 5,62 | 5,05 | 5,12 | -8,90% | 1.481.203,00 |
| 12.12.2025 | 5,47 | 5,68 | 5,44 | 5,62 | 2,84% | 580.055,00 |
| 11.12.2025 | 5,35 | 5,55 | 5,30 | 5,47 | 2,15% | 868.523,00 |
| 10.12.2025 | 5,59 | 5,66 | 5,30 | 5,35 | -2,73% | 1.140.888,00 |
| 09.12.2025 | 5,88 | 5,94 | 5,48 | 5,50 | -6,46% | 1.344.225,00 |
| 08.12.2025 | 6,14 | 6,18 | 5,88 | 5,88 | -3,76% | 871.620,00 |
| 05.12.2025 | 6,20 | 6,32 | 6,03 | 6,11 | -1,37% | 1.075.457,00 |
| 04.12.2025 | 5,84 | 6,24 | 5,64 | 6,20 | 7,37% | 1.644.115,00 |
| 03.12.2025 | 6,00 | 6,03 | 5,69 | 5,77 | -3,83% | 898.993,00 |
| 02.12.2025 | 5,70 | 6,00 | 5,67 | 6,00 | 7,72% | 1.546.420,00 |
| 01.12.2025 | 5,70 | 5,93 | 5,40 | 5,57 | -2,96% | 1.565.704,00 |
| 28.11.2025 | 5,95 | 6,00 | 5,60 | 5,74 | -3,20% | 2.997.774,00 |
| 27.11.2025 | 5,12 | 5,96 | 5,12 | 5,93 | 18,13% | 3.164.060,00 |
| 26.11.2025 | 5,19 | 5,20 | 4,88 | 5,02 | -3,18% | 1.819.659,00 |
| 25.11.2025 | 4,56 | 5,35 | 4,56 | 5,19 | 15,89% | 3.782.150,00 |
| 24.11.2025 | 4,01 | 4,49 | 4,01 | 4,47 | 10,74% | 1.453.693,00 |
| 21.11.2025 | 4,15 | 4,16 | 4,02 | 4,04 | -3,81% | 463.628,00 |
| 20.11.2025 | 4,07 | 4,22 | 4,07 | 4,20 | 4,74% | 373.160,00 |
| 19.11.2025 | 4,28 | 4,28 | 4,00 | 4,01 | -2,53% | 632.101,00 |
| 18.11.2025 | 4,18 | 4,22 | 4,09 | 4,11 | -2,60% | 455.032,00 |
| 17.11.2025 | 4,32 | 4,32 | 4,18 | 4,22 | -2,13% | 259.222,00 |
| 14.11.2025 | 4,52 | 4,57 | 4,18 | 4,32 | -4,51% | 625.360,00 |
| 13.11.2025 | 4,77 | 4,77 | 4,52 | 4,52 | -5,20% | 685.542,00 |
| 12.11.2025 | 4,70 | 4,88 | 4,61 | 4,77 | 3,52% | 1.865.016,00 |
| 11.11.2025 | 4,22 | 4,74 | 4,22 | 4,61 | 10,35% | 1.696.212,00 |
| 10.11.2025 | 4,03 | 4,22 | 4,03 | 4,17 | 3,83% | 191.664,00 |
| 07.11.2025 | 4,05 | 4,17 | 4,00 | 4,02 | -0,40% | 530.342,00 |