32,305DKK
-1,06%
Echtzeit-Aktienkurs H. Lundbeck A/S Navne-Aktier A
Bid:
Ask:
Aktienkurse zur H. Lundbeck A/S Navne-Aktier A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 32,20 | 32,85 | 32,20 | 32,65 | 1,71% | 63.684,00 |
| 28.02.2025 | 32,85 | 32,85 | 32,10 | 32,10 | -2,28% | 184.916,00 |
| 27.02.2025 | 32,90 | 32,90 | 32,25 | 32,85 | -0,30% | 86.718,00 |
| 26.02.2025 | 33,25 | 33,25 | 32,70 | 32,95 | -0,90% | 79.040,00 |
| 25.02.2025 | 32,80 | 33,70 | 32,80 | 33,25 | 1,06% | 79.124,00 |
| 24.02.2025 | 32,80 | 33,25 | 32,75 | 32,90 | -0,15% | 59.071,00 |
| 21.02.2025 | 32,60 | 33,45 | 32,50 | 32,95 | 1,07% | 123.207,00 |
| 20.02.2025 | 33,50 | 33,70 | 32,25 | 32,60 | -3,41% | 188.840,00 |
| 19.02.2025 | 34,05 | 34,55 | 33,55 | 33,75 | -0,88% | 76.388,00 |
| 18.02.2025 | 33,95 | 34,10 | 33,65 | 34,05 | 0,15% | 40.757,00 |
| 17.02.2025 | 33,60 | 34,05 | 33,60 | 34,00 | 0,74% | 43.600,00 |
| 14.02.2025 | 34,85 | 34,85 | 33,75 | 33,75 | -2,32% | 62.892,00 |
| 13.02.2025 | 35,45 | 35,45 | 34,45 | 34,55 | -1,00% | 35.640,00 |
| 12.02.2025 | 35,20 | 35,45 | 34,90 | 34,90 | -0,85% | 43.830,00 |
| 11.02.2025 | 34,60 | 35,35 | 34,50 | 35,20 | 1,44% | 62.095,00 |
| 10.02.2025 | 34,20 | 34,80 | 33,95 | 34,70 | 0,58% | 62.543,00 |
| 07.02.2025 | 34,10 | 34,70 | 33,55 | 34,50 | -0,29% | 94.829,00 |
| 06.02.2025 | 35,55 | 35,95 | 34,60 | 34,60 | -3,76% | 78.545,00 |
| 05.02.2025 | 36,90 | 36,90 | 33,15 | 35,95 | -1,78% | 206.794,00 |
| 04.02.2025 | 35,70 | 36,60 | 35,50 | 36,60 | 2,52% | 63.801,00 |
| 03.02.2025 | 35,00 | 35,90 | 34,70 | 35,70 | -0,70% | 57.239,00 |
| 31.01.2025 | 35,35 | 36,00 | 35,15 | 35,95 | 1,84% | 55.781,00 |
| 30.01.2025 | 35,10 | 35,45 | 34,75 | 35,30 | 0,57% | 88.960,00 |
| 29.01.2025 | 34,50 | 35,30 | 34,40 | 35,10 | 3,39% | 104.731,00 |
| 28.01.2025 | 33,35 | 34,10 | 33,00 | 33,95 | 1,65% | 79.870,00 |
| 27.01.2025 | 33,25 | 33,50 | 32,90 | 33,40 | 0,45% | 28.022,00 |
| 24.01.2025 | 32,60 | 33,55 | 32,15 | 33,25 | 2,31% | 147.027,00 |
| 23.01.2025 | 32,45 | 32,60 | 32,25 | 32,50 | 0,00% | 29.656,00 |
| 22.01.2025 | 32,95 | 33,20 | 32,50 | 32,50 | -1,37% | 34.427,00 |
| 21.01.2025 | 32,15 | 32,95 | 32,10 | 32,95 | 2,17% | 42.375,00 |
| 20.01.2025 | 32,45 | 32,50 | 32,05 | 32,25 | -0,62% | 38.801,00 |
| 17.01.2025 | 32,80 | 32,80 | 32,35 | 32,45 | -0,46% | 29.015,00 |
| 16.01.2025 | 32,35 | 32,95 | 32,35 | 32,60 | 0,15% | 23.235,00 |
| 15.01.2025 | 32,50 | 32,55 | 32,15 | 32,55 | 0,15% | 20.846,00 |
| 14.01.2025 | 32,30 | 32,50 | 31,95 | 32,50 | 0,62% | 69.271,00 |
| 13.01.2025 | 32,95 | 32,95 | 32,20 | 32,30 | -1,97% | 19.411,00 |
| 10.01.2025 | 33,20 | 33,35 | 32,95 | 32,95 | -1,35% | 51.561,00 |
| 09.01.2025 | 33,00 | 33,50 | 32,65 | 33,40 | 0,75% | 1.083.975,00 |
| 08.01.2025 | 33,00 | 33,50 | 32,95 | 33,15 | 0,45% | 34.946,00 |
| 07.01.2025 | 34,35 | 34,35 | 33,00 | 33,00 | -3,37% | 48.032,00 |
| 06.01.2025 | 34,95 | 34,95 | 34,10 | 34,15 | -2,01% | 37.861,00 |
| 03.01.2025 | 34,65 | 35,20 | 34,55 | 34,85 | 0,58% | 54.221,00 |
| 02.01.2025 | 34,00 | 34,65 | 33,40 | 34,65 | 3,74% | 54.294,00 |
| 30.12.2024 | 33,50 | 33,65 | 33,15 | 33,40 | -0,74% | 33.057,00 |
| 27.12.2024 | 33,50 | 34,00 | 33,38 | 33,65 | 0,30% | 19.076,00 |
| 23.12.2024 | 32,70 | 33,85 | 32,65 | 33,55 | 1,82% | 48.210,00 |
| 20.12.2024 | 32,70 | 32,95 | 31,60 | 32,95 | 0,76% | 92.503,00 |
| 19.12.2024 | 32,55 | 33,05 | 32,50 | 32,70 | -1,51% | 24.576,00 |
| 18.12.2024 | 32,85 | 33,35 | 32,80 | 33,20 | 1,07% | 39.083,00 |
| 17.12.2024 | 33,50 | 33,50 | 32,75 | 32,85 | -2,09% | 23.680,00 |
| 16.12.2024 | 33,35 | 33,85 | 33,05 | 33,55 | -1,03% | 64.858,00 |
| 13.12.2024 | 34,15 | 34,15 | 33,80 | 33,90 | -1,31% | 29.898,00 |
| 12.12.2024 | 34,45 | 34,50 | 34,10 | 34,35 | -0,29% | 26.270,00 |
| 11.12.2024 | 34,50 | 35,10 | 34,45 | 34,45 | -1,71% | 26.424,00 |
| 10.12.2024 | 35,25 | 35,45 | 35,05 | 35,05 | -1,13% | 44.940,00 |
| 09.12.2024 | 35,85 | 35,95 | 35,35 | 35,45 | -1,39% | 71.019,00 |
| 06.12.2024 | 36,25 | 36,50 | 35,70 | 35,95 | -0,42% | 42.000,00 |
| 05.12.2024 | 35,85 | 36,45 | 35,85 | 36,10 | -0,41% | 31.676,00 |
| 04.12.2024 | 36,05 | 36,25 | 35,60 | 36,25 | 0,55% | 42.859,00 |
| 03.12.2024 | 35,60 | 36,05 | 35,60 | 36,05 | 1,55% | 21.343,00 |
| 02.12.2024 | 36,20 | 36,20 | 35,35 | 35,50 | -1,93% | 41.649,00 |
| 29.11.2024 | 36,00 | 36,20 | 35,65 | 36,20 | 0,56% | 30.986,00 |
| 28.11.2024 | 35,80 | 36,15 | 35,65 | 36,00 | 0,14% | 23.291,00 |
| 27.11.2024 | 35,45 | 35,95 | 35,40 | 35,95 | 1,13% | 24.597,00 |
| 26.11.2024 | 36,10 | 36,30 | 35,45 | 35,55 | -2,60% | 38.735,00 |
| 25.11.2024 | 37,20 | 37,50 | 36,45 | 36,50 | -1,08% | 71.821,00 |
| 22.11.2024 | 35,95 | 37,00 | 35,95 | 36,90 | 0,78% | 18.400,00 |
| 21.11.2024 | 36,51 | 36,71 | 36,18 | 36,61 | 0,18% | - |
| 20.11.2024 | 35,70 | 36,85 | 35,70 | 36,55 | 2,38% | 30.795,00 |
| 19.11.2024 | 35,05 | 35,85 | 35,00 | 35,70 | 1,56% | 76.268,00 |
| 18.11.2024 | 36,00 | 36,00 | 35,10 | 35,15 | -2,77% | 37.636,00 |
| 15.11.2024 | 36,95 | 36,95 | 36,05 | 36,15 | -2,17% | 73.841,00 |
| 14.11.2024 | 37,15 | 37,90 | 36,60 | 36,95 | -0,40% | 122.045,00 |
| 13.11.2024 | 36,20 | 37,60 | 36,20 | 37,10 | 3,92% | 104.749,00 |
| 12.11.2024 | 35,80 | 35,80 | 35,35 | 35,70 | -0,28% | 22.100,00 |
| 11.11.2024 | 35,25 | 35,80 | 35,25 | 35,80 | 1,56% | 16.396,00 |
| 08.11.2024 | 35,60 | 35,85 | 35,20 | 35,25 | -1,12% | 33.741,00 |
| 07.11.2024 | 35,85 | 36,05 | 35,50 | 35,65 | -0,56% | 34.911,00 |
| 06.11.2024 | 35,65 | 36,50 | 35,65 | 35,85 | 0,56% | 28.835,00 |
| 05.11.2024 | 36,65 | 36,65 | 35,65 | 35,65 | -2,73% | 50.088,00 |
| 04.11.2024 | 37,05 | 37,55 | 36,65 | 36,65 | -2,66% | 46.566,00 |
| 01.11.2024 | 36,00 | 37,65 | 36,00 | 37,65 | 5,17% | 216.111,00 |
| 31.10.2024 | 35,85 | 36,70 | 35,15 | 35,80 | -1,10% | 65.378,00 |
| 30.10.2024 | 37,00 | 37,00 | 36,00 | 36,20 | -0,28% | 77.032,00 |
| 29.10.2024 | 36,65 | 36,85 | 36,20 | 36,30 | -0,82% | 63.875,00 |
| 28.10.2024 | 36,25 | 36,85 | 36,00 | 36,60 | 0,97% | 46.074,00 |
| 25.10.2024 | 36,80 | 36,80 | 36,00 | 36,25 | -0,55% | 59.408,00 |
| 24.10.2024 | 36,35 | 37,05 | 35,95 | 36,45 | 0,14% | 76.225,00 |
| 23.10.2024 | 37,95 | 38,10 | 36,25 | 36,40 | -5,70% | 96.159,00 |
| 22.10.2024 | 39,10 | 39,10 | 37,90 | 38,60 | -1,28% | 49.831,00 |
| 21.10.2024 | 39,20 | 39,45 | 38,95 | 39,10 | -0,13% | 50.100,00 |
| 18.10.2024 | 39,70 | 40,00 | 39,05 | 39,15 | -2,49% | 72.880,00 |
| 17.10.2024 | 39,40 | 40,20 | 39,35 | 40,15 | 2,03% | 138.260,00 |
| 16.10.2024 | 39,80 | 39,90 | 39,20 | 39,35 | -0,87% | 62.843,00 |
| 15.10.2024 | 39,53 | 40,35 | 38,96 | 39,70 | 1,01% | - |
| 14.10.2024 | 40,05 | 40,20 | 37,30 | 39,30 | -1,75% | 175.961,00 |
| 11.10.2024 | 38,55 | 40,00 | 38,55 | 40,00 | 1,91% | 55.041,00 |
| 10.10.2024 | 39,10 | 39,50 | 38,95 | 39,25 | 0,51% | 41.772,00 |
| 09.10.2024 | 38,65 | 39,20 | 38,55 | 39,05 | 1,03% | 46.761,00 |
| 08.10.2024 | 38,30 | 39,00 | 38,25 | 38,65 | 0,39% | 71.714,00 |