51,825€
0,19%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 51,88 | 51,93 | 51,88 | 51,88 | 0,29% | - |
| 29.09.2026 | 52,15 | 52,38 | 51,55 | 51,73 | -1,15% | 13,00 |
| 28.09.2026 | 52,45 | 52,63 | 51,98 | 52,33 | -0,57% | 27,00 |
| 25.09.2026 | 52,25 | 52,93 | 52,23 | 52,63 | 0,81% | - |
| 24.09.2026 | 52,13 | 52,63 | 51,75 | 52,20 | -0,19% | - |
| 23.09.2026 | 52,95 | 53,28 | 52,05 | 52,30 | -1,18% | - |
| 22.09.2026 | 52,58 | 53,08 | 52,43 | 52,93 | 0,71% | - |
| 21.09.2026 | 51,98 | 52,78 | 51,85 | 52,55 | 1,59% | 13,00 |
| 18.09.2026 | 52,18 | 52,63 | 51,60 | 51,73 | -0,72% | - |
| 17.09.2026 | 52,03 | 52,48 | 52,03 | 52,10 | 0,82% | - |
| 16.09.2026 | 51,18 | 51,93 | 51,03 | 51,68 | 1,13% | - |
| 15.09.2026 | 51,23 | 51,28 | 50,23 | 51,10 | -0,39% | - |
| 14.09.2026 | 51,43 | 51,63 | 51,08 | 51,30 | -0,58% | 13,00 |
| 11.09.2026 | 51,63 | 51,93 | 51,43 | 51,60 | 0,05% | - |
| 10.09.2026 | 52,23 | 52,58 | 51,53 | 51,58 | -0,86% | - |
| 09.09.2026 | 52,53 | 52,88 | 51,88 | 52,03 | -0,90% | - |
| 08.09.2026 | 52,63 | 52,93 | 52,18 | 52,50 | -0,33% | 78,00 |
| 07.09.2026 | 53,03 | 53,03 | 52,53 | 52,68 | -0,80% | 28,00 |
| 04.09.2026 | 53,33 | 53,33 | 52,93 | 53,10 | -0,52% | - |
| 03.09.2026 | 52,18 | 53,43 | 52,13 | 53,38 | 2,25% | - |
| 02.09.2026 | 52,43 | 52,53 | 51,63 | 52,20 | -0,38% | - |
| 01.09.2026 | 52,88 | 53,33 | 52,35 | 52,40 | -0,76% | - |
| 31.08.2026 | 52,73 | 53,58 | 52,63 | 52,80 | 0,00% | 13,00 |
| 28.08.2026 | 52,93 | 53,68 | 52,68 | 52,80 | -0,14% | 90,00 |
| 27.08.2026 | 51,43 | 53,03 | 51,23 | 52,88 | 3,07% | 52,00 |
| 26.08.2026 | 52,03 | 52,03 | 51,25 | 51,30 | -1,35% | - |
| 25.08.2026 | 51,53 | 52,03 | 51,23 | 52,00 | 1,17% | - |
| 24.08.2026 | 50,93 | 51,53 | 50,88 | 51,40 | 0,78% | - |
| 21.08.2026 | 50,28 | 51,08 | 50,18 | 51,00 | 1,64% | 24,00 |
| 20.08.2026 | 49,98 | 50,28 | 49,98 | 50,18 | -0,55% | - |
| 19.08.2026 | 49,94 | 50,58 | 49,82 | 50,45 | 3,55% | - |
| 05.05.2026 | 48,01 | 48,81 | 47,99 | 48,72 | 1,37% | - |
| 04.05.2026 | 49,67 | 49,73 | 47,89 | 48,06 | -2,93% | - |
| 30.04.2026 | 47,96 | 49,65 | 47,78 | 49,51 | 2,82% | - |
| 29.04.2026 | 48,73 | 48,84 | 48,11 | 48,15 | -0,95% | 14,00 |
| 28.04.2026 | 49,06 | 49,16 | 48,35 | 48,61 | -1,10% | - |
| 27.04.2026 | 49,99 | 50,18 | 49,05 | 49,15 | -1,89% | - |
| 24.04.2026 | 50,83 | 50,83 | 49,70 | 50,10 | -1,44% | 2.900,00 |
| 23.04.2026 | 51,58 | 51,88 | 50,20 | 50,83 | -2,40% | - |
| 22.04.2026 | 52,53 | 52,53 | 51,80 | 52,08 | 0,10% | 58,00 |
| 21.04.2026 | 52,63 | 52,98 | 51,90 | 52,03 | -1,89% | 27,00 |
| 20.04.2026 | 52,53 | 53,23 | 52,33 | 53,03 | 0,09% | - |
| 17.04.2026 | 51,63 | 53,23 | 51,53 | 52,98 | 2,81% | - |
| 16.04.2026 | 51,40 | 52,00 | 51,28 | 51,53 | 0,63% | 69,00 |
| 15.04.2026 | 51,28 | 51,58 | 51,13 | 51,20 | -0,49% | - |
| 14.04.2026 | 51,23 | 51,83 | 51,23 | 51,45 | 0,19% | 13,00 |
| 13.04.2026 | 50,33 | 51,38 | 50,28 | 51,35 | 0,69% | - |
| 10.04.2026 | 50,68 | 51,68 | 50,53 | 51,00 | 0,59% | - |
| 09.04.2026 | 50,73 | 50,93 | 50,33 | 50,70 | -0,59% | - |
| 08.04.2026 | 51,35 | 51,53 | 50,65 | 51,00 | 4,19% | 116,00 |
| 07.04.2026 | 49,09 | 49,49 | 48,16 | 48,95 | -0,83% | 39,00 |
| 02.04.2026 | 48,37 | 49,47 | 48,35 | 49,36 | -0,24% | - |
| 01.04.2026 | 49,43 | 50,33 | 49,21 | 49,48 | 0,51% | 120,00 |
| 31.03.2026 | 48,28 | 49,35 | 47,98 | 49,23 | 3,08% | - |
| 30.03.2026 | 47,22 | 48,21 | 47,12 | 47,76 | 1,25% | 15,00 |
| 27.03.2026 | 47,68 | 47,82 | 47,13 | 47,17 | -1,09% | - |
| 26.03.2026 | 48,02 | 48,04 | 47,44 | 47,69 | -0,87% | - |
| 25.03.2026 | 47,55 | 48,50 | 47,37 | 48,11 | 1,07% | - |
| 24.03.2026 | 46,89 | 47,75 | 46,56 | 47,60 | 0,80% | - |
| 23.03.2026 | 46,19 | 47,93 | 44,99 | 47,22 | 0,75% | 15,00 |
| 20.03.2026 | 48,17 | 48,55 | 46,53 | 46,87 | -2,64% | 145,00 |
| 19.03.2026 | 49,08 | 49,20 | 47,79 | 48,14 | -1,90% | - |
| 18.03.2026 | 50,58 | 50,93 | 49,01 | 49,07 | -1,93% | - |
| 17.03.2026 | 49,98 | 50,55 | 49,86 | 50,04 | -0,38% | - |
| 16.03.2026 | 50,53 | 50,58 | 49,72 | 50,23 | 0,60% | 15,00 |
| 13.03.2026 | 50,85 | 51,13 | 49,89 | 49,93 | -1,96% | - |
| 12.03.2026 | 50,73 | 51,63 | 50,65 | 50,93 | -0,78% | - |
| 11.03.2026 | 52,23 | 52,28 | 51,20 | 51,33 | -1,44% | - |
| 10.03.2026 | 51,53 | 52,83 | 51,50 | 52,08 | 0,82% | - |
| 09.03.2026 | 50,75 | 52,03 | 50,20 | 51,65 | -0,77% | - |
| 06.03.2026 | 52,55 | 52,83 | 51,38 | 52,05 | -0,62% | 15,00 |
| 05.03.2026 | 52,75 | 53,30 | 52,05 | 52,38 | -1,50% | - |
| 04.03.2026 | 51,78 | 53,28 | 51,65 | 53,18 | 2,01% | - |
| 03.03.2026 | 53,28 | 53,28 | 51,65 | 52,13 | -2,98% | 296,00 |
| 02.03.2026 | 54,33 | 54,58 | 53,53 | 53,73 | -3,15% | 15,00 |
| 27.02.2026 | 54,95 | 55,73 | 54,78 | 55,48 | 1,00% | - |
| 26.02.2026 | 54,20 | 55,18 | 54,20 | 54,93 | 1,01% | 1.000,00 |
| 25.02.2026 | 54,10 | 54,60 | 54,03 | 54,38 | 0,65% | - |
| 24.02.2026 | 52,88 | 54,23 | 52,80 | 54,03 | 2,32% | - |
| 23.02.2026 | 52,48 | 53,18 | 52,33 | 52,80 | 0,24% | 99,00 |
| 20.02.2026 | 51,75 | 52,73 | 51,50 | 52,68 | 2,08% | - |
| 19.02.2026 | 50,95 | 51,93 | 50,85 | 51,60 | 1,52% | - |
| 18.02.2026 | 51,25 | 51,63 | 50,70 | 50,83 | -0,88% | - |
| 17.02.2026 | 51,03 | 51,28 | 50,75 | 51,28 | 0,10% | - |
| 16.02.2026 | 51,63 | 51,85 | 51,10 | 51,23 | -0,73% | 14,00 |
| 13.02.2026 | 51,80 | 51,90 | 51,10 | 51,60 | -0,39% | - |
| 12.02.2026 | 53,18 | 53,28 | 51,75 | 51,80 | -2,22% | 56,00 |
| 11.02.2026 | 52,65 | 53,08 | 52,33 | 52,98 | 0,90% | - |
| 10.02.2026 | 51,78 | 52,55 | 51,73 | 52,50 | 1,20% | 16,00 |
| 09.02.2026 | 51,60 | 51,95 | 51,28 | 51,88 | 0,68% | - |
| 06.02.2026 | 51,35 | 51,73 | 50,53 | 51,53 | 0,59% | 14,00 |
| 05.02.2026 | 51,60 | 51,65 | 50,75 | 51,23 | -0,49% | - |
| 04.02.2026 | 51,40 | 51,93 | 50,80 | 51,48 | 0,34% | - |
| 03.02.2026 | 50,68 | 51,40 | 50,58 | 51,30 | 1,68% | - |
| 02.02.2026 | 49,69 | 50,60 | 49,44 | 50,45 | 0,55% | - |
| 30.01.2026 | 50,01 | 50,33 | 49,82 | 50,18 | -0,05% | - |
| 29.01.2026 | 49,95 | 50,43 | 49,81 | 50,20 | 0,92% | 14,00 |
| 28.01.2026 | 49,27 | 49,83 | 49,03 | 49,74 | 1,55% | - |
| 27.01.2026 | 48,77 | 49,22 | 48,68 | 48,98 | 0,49% | - |
| 26.01.2026 | 48,92 | 49,04 | 48,53 | 48,74 | -0,23% | - |