7,60SEK
2,16%
Echtzeit-Aktienkurs Lundin Petroleum AB
Bid:
Ask:
Aktienkurse zur Lundin Petroleum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 7,44 | 7,66 | 7,42 | 7,61 | 2,28% | 597.707,00 |
| 08.10.2026 | 7,44 | 7,55 | 7,41 | 7,44 | -0,27% | 331.628,00 |
| 07.10.2026 | 7,42 | 7,57 | 7,41 | 7,46 | 0,54% | 403.294,00 |
| 06.10.2026 | 7,55 | 7,63 | 7,42 | 7,42 | -1,46% | 962.716,00 |
| 05.10.2026 | 7,27 | 7,57 | 7,21 | 7,53 | 3,29% | 1.396.944,00 |
| 02.10.2026 | 7,26 | 7,44 | 7,24 | 7,29 | 0,55% | 880.889,00 |
| 01.10.2026 | 7,37 | 7,37 | 7,05 | 7,25 | -0,82% | 856.105,00 |
| 30.09.2026 | 7,50 | 7,63 | 7,31 | 7,31 | -2,53% | 861.895,00 |
| 29.09.2026 | 7,38 | 7,55 | 7,25 | 7,50 | 1,63% | 1.312.439,00 |
| 28.09.2026 | 7,57 | 7,69 | 7,38 | 7,38 | -2,64% | 891.356,00 |
| 25.09.2026 | 7,38 | 7,62 | 7,34 | 7,58 | 2,71% | 744.753,00 |
| 24.09.2026 | 7,60 | 7,65 | 7,30 | 7,38 | -3,53% | 1.502.310,00 |
| 23.09.2026 | 7,70 | 7,82 | 7,60 | 7,65 | -0,78% | 856.913,00 |
| 22.09.2026 | 7,97 | 8,08 | 7,62 | 7,71 | -3,26% | 880.836,00 |
| 21.09.2026 | 8,02 | 8,17 | 7,83 | 7,97 | -0,75% | 2.032.682,00 |
| 18.09.2026 | 8,02 | 8,22 | 7,95 | 8,03 | 0,25% | 1.795.936,00 |
| 17.09.2026 | 7,75 | 8,02 | 7,73 | 8,01 | 3,35% | 986.935,00 |
| 16.09.2026 | 7,63 | 8,00 | 7,63 | 7,75 | 2,51% | 1.929.251,00 |
| 15.09.2026 | 7,70 | 7,70 | 7,55 | 7,56 | -1,18% | 620.995,00 |
| 14.09.2026 | 7,85 | 7,90 | 7,65 | 7,65 | -2,05% | 634.675,00 |
| 11.09.2026 | 7,94 | 7,99 | 7,66 | 7,81 | -1,39% | 1.381.983,00 |
| 10.09.2026 | 7,77 | 8,03 | 7,59 | 7,92 | 2,33% | 2.826.882,00 |
| 09.09.2026 | 7,64 | 7,85 | 7,60 | 7,74 | 3,06% | 1.542.282,00 |
| 08.09.2026 | 7,28 | 7,51 | 7,25 | 7,51 | 3,16% | 410.278,00 |
| 07.09.2026 | 7,22 | 7,37 | 7,22 | 7,28 | 0,83% | 258.550,00 |
| 04.09.2026 | 7,16 | 7,32 | 7,07 | 7,22 | 0,84% | 796.481,00 |
| 03.09.2026 | 7,33 | 7,33 | 7,16 | 7,16 | -2,05% | 696.731,00 |
| 02.09.2026 | 7,37 | 7,59 | 7,29 | 7,31 | -0,68% | 696.734,00 |
| 01.09.2026 | 7,55 | 7,67 | 7,35 | 7,36 | -2,00% | 871.055,00 |
| 31.08.2026 | 7,70 | 7,90 | 7,47 | 7,51 | -1,18% | 1.815.996,00 |
| 28.08.2026 | 7,37 | 7,75 | 7,36 | 7,60 | 3,54% | 1.681.173,00 |
| 27.08.2026 | 7,15 | 7,51 | 7,05 | 7,34 | 2,80% | 1.326.581,00 |
| 26.08.2026 | 7,24 | 7,32 | 7,11 | 7,14 | -1,24% | 992.458,00 |
| 25.08.2026 | 6,94 | 7,24 | 6,94 | 7,23 | 4,03% | 888.291,00 |
| 24.08.2026 | 6,92 | 7,04 | 6,87 | 6,95 | 0,14% | 278.884,00 |
| 21.08.2026 | 6,83 | 6,95 | 6,79 | 6,94 | 1,17% | 494.261,00 |
| 20.08.2026 | 6,95 | 6,95 | 6,81 | 6,86 | -1,15% | 222.728,00 |
| 19.08.2026 | 6,80 | 7,01 | 6,78 | 6,94 | 2,06% | 596.355,00 |
| 18.08.2026 | 6,82 | 6,88 | 6,75 | 6,80 | -0,29% | 515.808,00 |
| 17.08.2026 | 6,90 | 6,92 | 6,81 | 6,82 | -1,30% | 397.021,00 |
| 14.08.2026 | 6,97 | 6,97 | 6,79 | 6,91 | -0,86% | 793.165,00 |
| 13.08.2026 | 6,92 | 7,14 | 6,90 | 6,97 | 0,43% | 861.390,00 |
| 12.08.2026 | 6,98 | 7,02 | 6,90 | 6,94 | 0,14% | 401.358,00 |
| 11.08.2026 | 6,88 | 7,15 | 6,86 | 6,93 | 1,02% | 798.021,00 |
| 10.08.2026 | 6,94 | 6,94 | 6,80 | 6,86 | -0,72% | 750.853,00 |
| 07.08.2026 | 6,93 | 7,04 | 6,88 | 6,91 | -0,29% | 932.754,00 |
| 06.08.2026 | 6,82 | 7,04 | 6,77 | 6,93 | 1,91% | 1.219.510,00 |
| 05.08.2026 | 7,31 | 7,50 | 6,76 | 6,80 | -7,36% | 2.034.202,00 |
| 04.08.2026 | 7,27 | 7,46 | 7,27 | 7,34 | 0,96% | 1.040.642,00 |
| 03.08.2026 | 7,14 | 7,30 | 7,08 | 7,27 | 0,55% | 779.011,00 |
| 31.07.2026 | 7,25 | 7,37 | 7,18 | 7,23 | 0,00% | 507.178,00 |
| 30.07.2026 | 7,15 | 7,28 | 7,13 | 7,23 | 0,28% | 325.695,00 |
| 29.07.2026 | 7,18 | 7,29 | 7,13 | 7,21 | 0,70% | 463.484,00 |
| 28.07.2026 | 7,29 | 7,35 | 7,15 | 7,16 | -1,92% | 1.067.406,00 |
| 27.07.2026 | 7,46 | 7,50 | 7,20 | 7,30 | -3,82% | 1.299.497,00 |
| 24.07.2026 | 7,49 | 7,67 | 7,35 | 7,59 | 1,61% | 1.001.695,00 |
| 23.07.2026 | 7,54 | 7,60 | 7,40 | 7,47 | -0,40% | 454.724,00 |
| 22.07.2026 | 7,26 | 7,56 | 7,25 | 7,50 | 3,16% | 626.302,00 |
| 21.07.2026 | 7,40 | 7,40 | 7,18 | 7,27 | 0,14% | 264.808,00 |
| 20.07.2026 | 7,25 | 7,35 | 7,20 | 7,26 | 1,40% | 397.764,00 |
| 17.07.2026 | 7,30 | 7,35 | 7,13 | 7,16 | -1,78% | 434.946,00 |
| 16.07.2026 | 7,31 | 7,34 | 7,06 | 7,29 | 0,69% | 606.099,00 |
| 15.07.2026 | 7,15 | 7,43 | 7,10 | 7,24 | 1,54% | 357.878,00 |
| 14.07.2026 | 7,25 | 7,39 | 7,09 | 7,13 | -2,33% | 623.077,00 |
| 13.07.2026 | 7,39 | 7,47 | 7,27 | 7,30 | -1,08% | 220.157,00 |
| 10.07.2026 | 7,40 | 7,45 | 7,34 | 7,38 | -0,27% | 187.162,00 |
| 09.07.2026 | 7,33 | 7,46 | 7,33 | 7,40 | 1,23% | 244.977,00 |
| 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 |