40,153DKK
-0,12%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 40,20 | 40,56 | 39,79 | 40,05 | -0,37% | - |
| 13.09.2024 | 40,20 | 40,40 | 39,80 | 40,20 | 0,00% | 67.602,00 |
| 12.09.2024 | 40,05 | 40,40 | 39,40 | 40,20 | 0,63% | 98.776,00 |
| 11.09.2024 | 39,50 | 40,35 | 39,50 | 39,95 | 1,14% | 52.848,00 |
| 10.09.2024 | 41,00 | 41,15 | 39,50 | 39,50 | -3,30% | 75.596,00 |
| 09.09.2024 | 40,75 | 41,30 | 40,75 | 40,85 | 0,25% | 53.763,00 |
| 06.09.2024 | 41,40 | 41,40 | 39,70 | 40,75 | -1,57% | 51.273,00 |
| 05.09.2024 | 41,40 | 41,40 | 41,20 | 41,40 | 0,00% | 91.974,00 |
| 04.09.2024 | 41,20 | 41,40 | 40,90 | 41,40 | 0,00% | 84.746,00 |
| 03.09.2024 | 41,20 | 41,40 | 40,90 | 41,40 | 0,49% | 97.434,00 |
| 02.09.2024 | 41,35 | 41,50 | 41,00 | 41,20 | 0,00% | 81.910,00 |
| 30.08.2024 | 40,90 | 41,50 | 40,80 | 41,20 | -0,24% | 111.931,00 |
| 29.08.2024 | 41,10 | 41,65 | 40,75 | 41,30 | 0,49% | 37.360,00 |
| 28.08.2024 | 41,50 | 41,65 | 40,95 | 41,10 | -1,08% | 107.066,00 |
| 27.08.2024 | 40,60 | 41,70 | 40,40 | 41,55 | 2,47% | 99.239,00 |
| 26.08.2024 | 40,40 | 41,20 | 40,40 | 40,55 | 0,37% | 90.839,00 |
| 23.08.2024 | 39,70 | 40,40 | 39,70 | 40,40 | 1,76% | 84.100,00 |
| 22.08.2024 | 40,00 | 40,25 | 39,45 | 39,70 | -0,75% | 80.705,00 |
| 21.08.2024 | 38,55 | 40,35 | 38,55 | 40,00 | 3,90% | 280.675,00 |
| 20.08.2024 | 38,50 | 39,05 | 38,05 | 38,50 | 2,80% | 392.907,00 |
| 19.08.2024 | 37,15 | 37,45 | 36,90 | 37,45 | 0,40% | 48.826,00 |
| 16.08.2024 | 37,40 | 37,50 | 37,15 | 37,30 | -0,40% | 47.796,00 |
| 15.08.2024 | 37,35 | 37,65 | 37,30 | 37,45 | 0,27% | 35.222,00 |
| 14.08.2024 | 37,55 | 37,70 | 37,05 | 37,35 | -0,53% | 83.305,00 |
| 13.08.2024 | 36,00 | 37,70 | 35,95 | 37,55 | 4,02% | 131.639,00 |
| 12.08.2024 | 36,60 | 36,60 | 36,10 | 36,10 | -1,37% | 31.561,00 |
| 09.08.2024 | 36,50 | 36,70 | 36,20 | 36,60 | 0,27% | 40.661,00 |
| 08.08.2024 | 36,40 | 36,70 | 36,00 | 36,50 | -0,14% | 34.417,00 |
| 07.08.2024 | 36,05 | 36,85 | 35,65 | 36,55 | 1,39% | 39.156,00 |
| 06.08.2024 | 35,45 | 36,25 | 35,45 | 36,05 | 1,98% | 58.712,00 |
| 05.08.2024 | 36,60 | 36,60 | 34,95 | 35,35 | -3,42% | 86.644,00 |
| 02.08.2024 | 37,00 | 37,00 | 36,55 | 36,60 | -1,48% | 33.352,00 |
| 01.08.2024 | 37,10 | 37,35 | 37,00 | 37,15 | 0,13% | 54.612,00 |
| 31.07.2024 | 37,50 | 37,50 | 37,05 | 37,10 | -0,67% | 54.941,00 |
| 30.07.2024 | 37,30 | 37,50 | 37,15 | 37,35 | 0,13% | 64.719,00 |
| 29.07.2024 | 35,95 | 37,55 | 35,90 | 37,30 | 3,76% | 202.796,00 |
| 26.07.2024 | 35,05 | 36,00 | 34,05 | 35,95 | 1,41% | 104.783,00 |
| 25.07.2024 | 36,00 | 36,00 | 35,35 | 35,45 | -1,39% | 63.594,00 |
| 24.07.2024 | 36,00 | 36,00 | 35,25 | 35,95 | 1,13% | 62.947,00 |
| 23.07.2024 | 35,20 | 36,00 | 35,20 | 35,55 | 0,99% | 107.181,00 |
| 22.07.2024 | 34,90 | 35,45 | 34,85 | 35,20 | 1,00% | 52.735,00 |
| 19.07.2024 | 34,60 | 35,00 | 34,25 | 34,85 | 0,87% | 57.073,00 |
| 18.07.2024 | 34,10 | 35,05 | 34,10 | 34,55 | 0,73% | 66.436,00 |
| 17.07.2024 | 34,30 | 34,60 | 33,90 | 34,30 | 0,29% | 93.404,00 |
| 16.07.2024 | 34,35 | 34,50 | 33,75 | 34,20 | -0,44% | 60.961,00 |
| 15.07.2024 | 34,15 | 34,90 | 34,00 | 34,35 | -1,72% | 115.674,00 |
| 12.07.2024 | 35,50 | 35,50 | 34,60 | 34,95 | -1,55% | 41.153,00 |
| 11.07.2024 | 35,15 | 35,55 | 34,75 | 35,50 | 1,43% | 119.384,00 |
| 10.07.2024 | 35,45 | 35,95 | 34,90 | 35,00 | -1,27% | 182.422,00 |
| 09.07.2024 | 34,85 | 35,65 | 34,75 | 35,45 | 2,01% | 186.066,00 |
| 08.07.2024 | 34,20 | 34,95 | 34,00 | 34,75 | 1,61% | 104.804,00 |
| 05.07.2024 | 33,85 | 34,50 | 33,85 | 34,20 | 0,29% | 73.475,00 |
| 04.07.2024 | 33,65 | 34,35 | 33,55 | 34,10 | 1,34% | 86.543,00 |
| 03.07.2024 | 33,90 | 33,95 | 33,60 | 33,65 | -0,74% | 60.143,00 |
| 02.07.2024 | 33,50 | 34,10 | 33,15 | 33,90 | 1,65% | 83.480,00 |
| 01.07.2024 | 33,90 | 33,90 | 33,05 | 33,35 | -0,15% | 42.510,00 |
| 28.06.2024 | 33,50 | 34,00 | 33,00 | 33,40 | 0,30% | 118.886,00 |
| 27.06.2024 | 32,40 | 33,30 | 32,40 | 33,30 | 1,99% | 72.849,00 |
| 26.06.2024 | 33,40 | 33,55 | 32,60 | 32,65 | -2,25% | 77.639,00 |
| 25.06.2024 | 33,50 | 33,75 | 33,35 | 33,40 | 0,15% | 44.091,00 |
| 24.06.2024 | 33,50 | 33,50 | 33,10 | 33,35 | 0,00% | 65.646,00 |
| 21.06.2024 | 33,20 | 33,45 | 33,00 | 33,35 | 0,45% | 64.799,00 |
| 20.06.2024 | 32,65 | 33,20 | 32,65 | 33,20 | 1,07% | 45.317,00 |
| 19.06.2024 | 32,80 | 33,00 | 32,65 | 32,85 | 0,15% | 40.787,00 |
| 18.06.2024 | 32,40 | 32,90 | 32,40 | 32,80 | 1,23% | 23.123,00 |
| 17.06.2024 | 32,40 | 32,60 | 32,10 | 32,40 | -0,46% | 28.027,00 |
| 14.06.2024 | 32,80 | 32,90 | 32,55 | 32,55 | 0,15% | 37.685,00 |
| 13.06.2024 | 33,15 | 33,35 | 32,50 | 32,50 | -1,81% | 46.186,00 |
| 12.06.2024 | 33,20 | 33,55 | 33,10 | 33,10 | -0,30% | 79.183,00 |
| 11.06.2024 | 33,05 | 33,35 | 32,90 | 33,20 | 0,45% | 50.793,00 |
| 10.06.2024 | 32,55 | 33,10 | 32,40 | 33,05 | 2,01% | 86.715,00 |
| 07.06.2024 | 32,45 | 32,70 | 32,35 | 32,40 | -0,46% | 24.994,00 |
| 06.06.2024 | 32,45 | 32,85 | 32,45 | 32,55 | -0,76% | 34.869,00 |
| 05.06.2024 | 32,57 | 32,97 | 32,54 | 32,80 | 1,07% | - |
| 04.06.2024 | 32,70 | 32,95 | 32,45 | 32,45 | -0,76% | 42.964,00 |
| 03.06.2024 | 34,00 | 34,00 | 32,70 | 32,70 | -2,82% | 66.422,00 |
| 31.05.2024 | 32,00 | 33,75 | 31,75 | 33,65 | 4,67% | 457.469,00 |
| 30.05.2024 | 32,15 | 32,30 | 31,60 | 32,15 | 0,63% | 174.908,00 |
| 29.05.2024 | 32,50 | 32,50 | 31,60 | 31,95 | -1,39% | 100.445,00 |
| 28.05.2024 | 32,45 | 32,60 | 32,40 | 32,40 | -0,15% | 50.539,00 |
| 27.05.2024 | 32,40 | 32,50 | 32,30 | 32,45 | 0,15% | 21.225,00 |
| 24.05.2024 | 32,40 | 32,50 | 32,15 | 32,40 | 0,00% | 41.111,00 |
| 23.05.2024 | 32,50 | 32,85 | 32,40 | 32,40 | -0,15% | 101.071,00 |
| 22.05.2024 | 32,75 | 32,75 | 32,25 | 32,45 | -0,76% | 70.986,00 |
| 21.05.2024 | 32,40 | 32,70 | 32,40 | 32,70 | 0,72% | 62.181,00 |
| 20.05.2024 | 32,44 | 32,51 | 32,40 | 32,47 | 0,21% | - |
| 17.05.2024 | 32,10 | 32,60 | 32,10 | 32,40 | 0,15% | 128.109,00 |
| 16.05.2024 | 32,20 | 32,85 | 32,05 | 32,35 | -0,46% | 270.280,00 |
| 15.05.2024 | 31,05 | 33,20 | 31,05 | 32,50 | 7,26% | 586.907,00 |
| 14.05.2024 | 30,00 | 30,55 | 30,00 | 30,30 | 0,17% | 150.077,00 |
| 13.05.2024 | 29,95 | 30,25 | 29,50 | 30,25 | 1,77% | 241.078,00 |
| 10.05.2024 | 29,63 | 29,79 | 29,63 | 29,72 | 0,53% | - |
| 09.05.2024 | 29,43 | 29,59 | 29,38 | 29,57 | 0,24% | - |
| 08.05.2024 | 29,45 | 29,60 | 29,20 | 29,50 | 0,34% | 65.960,00 |
| 07.05.2024 | 29,05 | 29,45 | 29,00 | 29,40 | 1,38% | 41.749,00 |
| 06.05.2024 | 28,60 | 29,10 | 28,60 | 29,00 | 0,87% | 38.144,00 |
| 03.05.2024 | 28,80 | 29,00 | 28,70 | 28,75 | -0,17% | 60.251,00 |
| 02.05.2024 | 28,90 | 29,40 | 28,80 | 28,80 | -0,35% | 56.631,00 |
| 01.05.2024 | 29,45 | 29,45 | 28,80 | 28,90 | -1,87% | 65.030,00 |
| 30.04.2024 | 28,70 | 29,45 | 28,65 | 29,45 | 2,61% | 177.883,00 |