7,40SEK
1,18%
Echtzeit-Aktienkurs Lundin Petroleum AB
Bid:
Ask:
Aktienkurse zur Lundin Petroleum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,26 | 7,43 | 7,26 | 7,41 | 1,43% | - |
| 08.07.2026 | 7,26 | 7,43 | 7,22 | 7,31 | 0,14% | 311.469,00 |
| 07.07.2026 | 7,32 | 7,38 | 7,24 | 7,30 | -1,22% | 331.362,00 |
| 06.07.2026 | 7,49 | 7,49 | 7,27 | 7,39 | -1,34% | 297.198,00 |
| 03.07.2026 | 7,49 | 7,57 | 7,39 | 7,49 | 0,27% | 388.573,00 |
| 02.07.2026 | 7,45 | 7,62 | 7,34 | 7,47 | -0,40% | 377.612,00 |
| 01.07.2026 | 7,52 | 7,52 | 7,27 | 7,50 | -0,27% | 872.301,00 |
| 30.06.2026 | 7,53 | 7,66 | 7,48 | 7,52 | 0,53% | 307.608,00 |
| 29.06.2026 | 7,50 | 7,71 | 7,46 | 7,48 | 0,54% | 540.553,00 |
| 26.06.2026 | 7,53 | 7,75 | 7,37 | 7,44 | 2,62% | 2.399.112,00 |
| 25.06.2026 | 7,27 | 7,38 | 7,20 | 7,25 | -1,23% | 338.748,00 |
| 24.06.2026 | 7,55 | 7,56 | 7,22 | 7,34 | -3,42% | 491.981,00 |
| 23.06.2026 | 7,54 | 7,63 | 7,42 | 7,60 | 0,26% | 400.239,00 |
| 22.06.2026 | 7,56 | 7,65 | 7,42 | 7,58 | -0,91% | 610.001,00 |
| 19.06.2026 | 7,66 | 7,66 | 7,63 | 7,65 | 0,79% | - |
| 18.06.2026 | 8,00 | 8,03 | 7,45 | 7,59 | -6,06% | 1.282.511,00 |
| 17.06.2026 | 8,12 | 8,12 | 7,79 | 8,08 | -1,10% | 1.353.853,00 |
| 16.06.2026 | 8,34 | 8,43 | 8,10 | 8,17 | -2,16% | 779.884,00 |
| 15.06.2026 | 8,50 | 8,50 | 8,28 | 8,35 | -4,02% | 827.308,00 |
| 12.06.2026 | 8,78 | 8,84 | 8,33 | 8,70 | -2,79% | 867.782,00 |
| 11.06.2026 | 8,79 | 9,05 | 8,71 | 8,95 | 1,36% | 692.367,00 |
| 10.06.2026 | 8,96 | 8,96 | 8,58 | 8,83 | -1,89% | 1.146.327,00 |
| 09.06.2026 | 9,44 | 9,50 | 8,97 | 9,00 | -5,96% | 966.944,00 |
| 08.06.2026 | 9,40 | 9,67 | 9,35 | 9,57 | 2,35% | 941.066,00 |
| 05.06.2026 | 9,34 | 9,63 | 9,29 | 9,35 | 0,32% | 800.838,00 |
| 04.06.2026 | 10,22 | 10,22 | 9,22 | 9,32 | -9,69% | 2.035.648,00 |
| 03.06.2026 | 10,32 | 10,56 | 10,00 | 10,32 | -0,19% | 1.575.144,00 |
| 02.06.2026 | 10,10 | 10,38 | 9,74 | 10,34 | 2,38% | 1.173.697,00 |
| 01.06.2026 | 9,36 | 10,20 | 9,24 | 10,10 | 8,49% | 2.554.242,00 |
| 29.05.2026 | 9,94 | 9,99 | 9,25 | 9,31 | -6,43% | 3.618.891,00 |
| 28.05.2026 | 9,61 | 10,10 | 9,60 | 9,95 | 3,65% | 2.440.250,00 |
| 27.05.2026 | 9,40 | 9,65 | 9,23 | 9,60 | 2,02% | 894.449,00 |
| 26.05.2026 | 9,90 | 9,90 | 9,23 | 9,41 | -4,95% | 1.997.304,00 |
| 25.05.2026 | 10,02 | 10,08 | 9,68 | 9,90 | -2,37% | 1.370.073,00 |
| 22.05.2026 | 10,38 | 10,40 | 9,97 | 10,14 | -2,69% | 1.385.408,00 |
| 21.05.2026 | 9,65 | 10,50 | 9,50 | 10,42 | 8,09% | 1.714.478,00 |
| 20.05.2026 | 9,50 | 9,79 | 9,50 | 9,64 | 1,58% | 910.264,00 |
| 19.05.2026 | 10,18 | 10,30 | 9,41 | 9,49 | -6,78% | 1.674.461,00 |
| 18.05.2026 | 9,53 | 10,18 | 9,48 | 10,18 | 6,82% | 2.505.554,00 |
| 15.05.2026 | 9,57 | 9,75 | 9,33 | 9,53 | 0,75% | 1.241.093,00 |
| 14.05.2026 | 9,52 | 9,53 | 9,45 | 9,46 | -0,85% | - |
| 13.05.2026 | 9,27 | 9,70 | 9,23 | 9,54 | 3,81% | 1.441.513,00 |
| 12.05.2026 | 9,15 | 9,42 | 8,94 | 9,19 | 0,88% | 945.854,00 |
| 11.05.2026 | 8,34 | 9,11 | 8,33 | 9,11 | 8,84% | 1.287.968,00 |
| 08.05.2026 | 8,14 | 8,37 | 8,04 | 8,37 | 2,32% | 878.966,00 |
| 07.05.2026 | 8,66 | 8,66 | 8,09 | 8,18 | -5,87% | 1.533.622,00 |
| 06.05.2026 | 9,16 | 9,35 | 8,22 | 8,69 | -3,98% | 2.310.192,00 |
| 05.05.2026 | 9,08 | 9,24 | 8,95 | 9,05 | -0,88% | 954.551,00 |
| 04.05.2026 | 9,48 | 9,56 | 9,09 | 9,13 | -3,69% | 1.343.503,00 |
| 30.04.2026 | 9,42 | 9,57 | 9,30 | 9,48 | 0,85% | 676.864,00 |
| 29.04.2026 | 9,32 | 9,75 | 9,24 | 9,40 | 1,08% | 1.174.383,00 |
| 28.04.2026 | 9,50 | 9,56 | 9,11 | 9,30 | -0,75% | 1.584.190,00 |
| 27.04.2026 | 9,09 | 9,62 | 9,09 | 9,37 | 3,31% | 2.198.921,00 |
| 24.04.2026 | 8,80 | 9,26 | 8,69 | 9,07 | 3,07% | 1.381.945,00 |
| 23.04.2026 | 8,62 | 9,22 | 8,61 | 8,80 | 2,33% | 2.914.131,00 |
| 22.04.2026 | 8,10 | 8,69 | 7,82 | 8,60 | 6,17% | 2.037.808,00 |
| 21.04.2026 | 7,36 | 8,20 | 7,36 | 8,10 | 10,50% | 3.544.217,00 |
| 20.04.2026 | 7,23 | 7,37 | 7,19 | 7,33 | 1,66% | 629.081,00 |
| 17.04.2026 | 7,50 | 7,73 | 7,07 | 7,21 | -3,87% | 1.980.397,00 |
| 16.04.2026 | 7,36 | 7,64 | 7,29 | 7,50 | 2,46% | 1.193.068,00 |
| 15.04.2026 | 7,35 | 7,48 | 7,30 | 7,32 | -0,41% | 789.346,00 |
| 14.04.2026 | 7,49 | 7,65 | 7,18 | 7,35 | -2,00% | 2.401.424,00 |
| 13.04.2026 | 7,26 | 7,55 | 7,18 | 7,50 | 3,16% | 1.129.304,00 |
| 10.04.2026 | 7,08 | 7,30 | 7,06 | 7,27 | 2,97% | 895.563,00 |
| 09.04.2026 | 7,00 | 7,07 | 6,85 | 7,06 | 1,73% | 682.762,00 |
| 08.04.2026 | 7,42 | 7,77 | 6,92 | 6,94 | -5,71% | 2.249.380,00 |
| 07.04.2026 | 7,19 | 7,60 | 7,13 | 7,36 | 3,01% | 1.075.368,00 |
| 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 |