32,726DKK
0,08%
Echtzeit-Aktienkurs H. LUNDBECK A/S NAM. A
Bid:
Ask:
Aktienkurse zur H. LUNDBECK A/S NAM. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 32,95 | 33,60 | 32,00 | 32,65 | -0,15% | 204.467,00 |
| 14.08.2025 | 32,10 | 33,35 | 32,05 | 32,70 | 9,55% | 223.598,00 |
| 13.08.2025 | 29,70 | 30,30 | 29,60 | 29,85 | 0,51% | 30.484,00 |
| 12.08.2025 | 29,55 | 29,80 | 29,35 | 29,70 | 0,51% | 14.881,00 |
| 11.08.2025 | 29,85 | 29,85 | 29,20 | 29,55 | -0,34% | 27.792,00 |
| 08.08.2025 | 29,25 | 30,20 | 29,25 | 29,65 | 1,54% | 95.944,00 |
| 07.08.2025 | 28,70 | 29,35 | 28,65 | 29,20 | 1,39% | 41.286,00 |
| 06.08.2025 | 29,40 | 29,45 | 28,80 | 28,80 | -2,04% | 53.528,00 |
| 05.08.2025 | 29,15 | 29,65 | 29,15 | 29,40 | 1,20% | 74.554,00 |
| 04.08.2025 | 28,80 | 29,20 | 28,60 | 29,05 | 0,87% | 91.993,00 |
| 01.08.2025 | 29,40 | 29,40 | 28,50 | 28,80 | -2,21% | 89.908,00 |
| 31.07.2025 | 29,20 | 29,80 | 29,20 | 29,45 | 0,00% | 109.933,00 |
| 30.07.2025 | 30,35 | 30,45 | 29,45 | 29,45 | -2,97% | 50.219,00 |
| 29.07.2025 | 30,80 | 31,20 | 30,15 | 30,35 | -1,46% | 102.992,00 |
| 28.07.2025 | 30,90 | 31,30 | 30,75 | 30,80 | 0,82% | 66.989,00 |
| 25.07.2025 | 30,35 | 30,85 | 30,20 | 30,55 | 0,16% | 61.041,00 |
| 24.07.2025 | 29,70 | 30,80 | 29,70 | 30,50 | 3,04% | 115.078,00 |
| 23.07.2025 | 29,35 | 30,05 | 29,35 | 29,60 | 0,85% | 91.349,00 |
| 22.07.2025 | 29,40 | 29,55 | 29,15 | 29,35 | 0,00% | 52.943,00 |
| 21.07.2025 | 29,20 | 30,15 | 29,20 | 29,35 | -1,68% | 93.735,00 |
| 18.07.2025 | 29,45 | 30,30 | 29,45 | 29,85 | -1,00% | 174.592,00 |
| 17.07.2025 | 29,60 | 30,20 | 29,15 | 30,15 | 2,20% | 277.385,00 |
| 16.07.2025 | 29,40 | 29,85 | 29,40 | 29,50 | 0,34% | 41.295,00 |
| 15.07.2025 | 29,50 | 30,35 | 29,40 | 29,40 | -1,34% | 79.377,00 |
| 14.07.2025 | 29,55 | 30,25 | 29,40 | 29,80 | -0,67% | 49.706,00 |
| 11.07.2025 | 29,85 | 30,65 | 29,85 | 30,00 | 0,33% | 94.024,00 |
| 10.07.2025 | 29,00 | 30,00 | 29,00 | 29,90 | 2,05% | 97.508,00 |
| 09.07.2025 | 30,25 | 30,30 | 28,90 | 29,30 | -3,78% | 159.649,00 |
| 08.07.2025 | 30,65 | 30,65 | 29,95 | 30,45 | 0,83% | 36.522,00 |
| 07.07.2025 | 30,40 | 30,60 | 29,95 | 30,20 | -0,33% | 45.156,00 |
| 04.07.2025 | 29,70 | 30,30 | 29,25 | 30,30 | 1,85% | 88.481,00 |
| 03.07.2025 | 30,70 | 30,95 | 29,60 | 29,75 | -3,09% | 146.759,00 |
| 02.07.2025 | 31,40 | 31,40 | 30,55 | 30,70 | -2,23% | 141.464,00 |
| 01.07.2025 | 30,75 | 31,40 | 30,30 | 31,40 | 2,78% | 379.149,00 |
| 30.06.2025 | 29,75 | 30,80 | 29,75 | 30,55 | 3,91% | 286.485,00 |
| 27.06.2025 | 29,25 | 29,70 | 29,05 | 29,40 | 1,03% | 97.546,00 |
| 26.06.2025 | 29,00 | 29,30 | 28,90 | 29,10 | 0,34% | 53.359,00 |
| 25.06.2025 | 29,25 | 29,85 | 28,90 | 29,00 | -0,85% | 77.680,00 |
| 24.06.2025 | 29,60 | 30,30 | 29,25 | 29,25 | -1,18% | 84.202,00 |
| 23.06.2025 | 29,65 | 30,05 | 29,55 | 29,60 | -1,66% | 53.497,00 |
| 20.06.2025 | 29,85 | 30,40 | 29,85 | 30,10 | 1,18% | 52.798,00 |
| 19.06.2025 | 29,85 | 30,00 | 29,60 | 29,75 | -1,16% | 43.109,00 |
| 18.06.2025 | 30,15 | 30,30 | 29,95 | 30,10 | -0,17% | 95.990,00 |
| 17.06.2025 | 31,30 | 31,30 | 30,15 | 30,15 | -3,67% | 113.898,00 |
| 16.06.2025 | 31,85 | 32,10 | 31,30 | 31,30 | -1,42% | 56.217,00 |
| 13.06.2025 | 32,10 | 32,60 | 31,75 | 31,75 | -2,31% | 115.113,00 |
| 12.06.2025 | 32,55 | 32,65 | 32,05 | 32,50 | -0,15% | 62.693,00 |
| 11.06.2025 | 32,90 | 33,05 | 32,35 | 32,55 | -1,06% | 112.667,00 |
| 10.06.2025 | 31,80 | 32,95 | 31,80 | 32,90 | 3,57% | 131.328,00 |
| 09.06.2025 | 31,95 | 31,95 | 31,62 | 31,77 | 0,05% | - |
| 06.06.2025 | 31,15 | 32,25 | 31,15 | 31,75 | 2,35% | 178.319,00 |
| 05.06.2025 | 31,00 | 31,17 | 30,77 | 31,02 | 0,39% | - |
| 04.06.2025 | 31,50 | 31,85 | 30,60 | 30,90 | -1,75% | 103.581,00 |
| 03.06.2025 | 31,45 | 31,90 | 31,30 | 31,45 | 0,48% | 74.916,00 |
| 02.06.2025 | 30,60 | 31,50 | 30,35 | 31,30 | 2,74% | 135.126,00 |
| 30.05.2025 | 30,24 | 30,77 | 30,12 | 30,47 | 0,23% | - |
| 29.05.2025 | 30,64 | 30,69 | 30,23 | 30,40 | 0,65% | - |
| 28.05.2025 | 31,35 | 31,35 | 30,20 | 30,20 | -3,36% | 1.680.675,00 |
| 27.05.2025 | 31,25 | 31,40 | 31,00 | 31,25 | 0,00% | 89.475,00 |
| 26.05.2025 | 31,55 | 31,70 | 31,10 | 31,25 | 0,48% | 95.892,00 |
| 23.05.2025 | 30,35 | 31,80 | 30,35 | 31,10 | 4,01% | 387.487,00 |
| 22.05.2025 | 30,10 | 30,35 | 29,75 | 29,90 | -2,13% | 193.869,00 |
| 21.05.2025 | 29,55 | 30,60 | 29,55 | 30,55 | 2,86% | 200.028,00 |
| 20.05.2025 | 29,85 | 30,35 | 29,60 | 29,70 | 0,00% | 281.867,00 |
| 19.05.2025 | 30,40 | 30,40 | 29,10 | 29,70 | -2,30% | 246.350,00 |
| 16.05.2025 | 29,05 | 30,70 | 29,05 | 30,40 | 4,65% | 263.774,00 |
| 15.05.2025 | 28,35 | 29,65 | 28,00 | 29,05 | 1,93% | 175.307,00 |
| 14.05.2025 | 29,45 | 30,30 | 28,50 | 28,50 | 7,95% | 486.054,00 |
| 13.05.2025 | 26,25 | 27,05 | 26,25 | 26,40 | 0,57% | 139.687,00 |
| 12.05.2025 | 26,30 | 26,40 | 25,25 | 26,25 | -0,38% | 126.667,00 |
| 09.05.2025 | 26,35 | 26,65 | 26,20 | 26,35 | 0,96% | 67.538,00 |
| 08.05.2025 | 27,05 | 27,05 | 26,10 | 26,10 | -3,33% | 86.241,00 |
| 07.05.2025 | 27,20 | 27,30 | 26,60 | 27,00 | 0,00% | 58.983,00 |
| 06.05.2025 | 28,20 | 28,20 | 27,00 | 27,00 | -4,09% | 142.730,00 |
| 05.05.2025 | 28,35 | 28,80 | 28,05 | 28,15 | -0,35% | 81.987,00 |
| 02.05.2025 | 27,95 | 28,25 | 27,85 | 28,25 | 1,62% | 61.109,00 |
| 01.05.2025 | 27,15 | 27,80 | 27,10 | 27,80 | 2,39% | 76.150,00 |
| 30.04.2025 | 26,55 | 27,85 | 26,50 | 27,15 | 2,26% | 196.039,00 |
| 29.04.2025 | 25,95 | 26,70 | 25,85 | 26,55 | 2,31% | 64.373,00 |
| 28.04.2025 | 26,25 | 26,25 | 25,55 | 25,95 | 0,97% | 92.312,00 |
| 25.04.2025 | 25,70 | 25,85 | 25,25 | 25,70 | 1,58% | 89.677,00 |
| 24.04.2025 | 24,85 | 25,65 | 24,70 | 25,30 | 1,00% | 46.853,00 |
| 23.04.2025 | 23,60 | 25,10 | 23,60 | 25,05 | 6,82% | 83.859,00 |
| 22.04.2025 | 24,20 | 24,20 | 23,30 | 23,45 | -3,04% | 121.861,00 |
| 17.04.2025 | 24,26 | 24,31 | 24,15 | 24,18 | -0,06% | - |
| 16.04.2025 | 24,75 | 24,75 | 24,05 | 24,20 | -1,63% | 95.353,00 |
| 15.04.2025 | 24,35 | 24,85 | 24,35 | 24,60 | 1,23% | 54.325,00 |
| 14.04.2025 | 25,05 | 25,05 | 24,15 | 24,30 | 1,25% | 106.397,00 |
| 11.04.2025 | 24,75 | 24,75 | 23,75 | 24,00 | -0,83% | 74.235,00 |
| 10.04.2025 | 25,80 | 25,80 | 24,20 | 24,20 | 3,42% | 126.451,00 |
| 09.04.2025 | 24,45 | 24,45 | 23,40 | 23,40 | -6,02% | 140.261,00 |
| 08.04.2025 | 24,70 | 25,20 | 24,40 | 24,90 | 0,20% | 150.713,00 |
| 07.04.2025 | 23,95 | 25,30 | 23,55 | 24,85 | -2,55% | 190.457,00 |
| 04.04.2025 | 27,10 | 27,10 | 25,45 | 25,50 | -6,59% | 127.572,00 |
| 03.04.2025 | 27,05 | 27,75 | 26,70 | 27,30 | -0,18% | 67.943,00 |
| 02.04.2025 | 28,45 | 30,30 | 26,25 | 27,35 | -2,50% | 241.602,00 |
| 01.04.2025 | 28,50 | 29,90 | 27,90 | 28,05 | -2,60% | 91.542,00 |
| 31.03.2025 | 30,00 | 30,00 | 28,80 | 28,80 | -4,95% | 74.286,00 |
| 28.03.2025 | 30,00 | 30,45 | 29,95 | 30,30 | 0,83% | 30.852,00 |
| 27.03.2025 | 31,30 | 31,30 | 30,05 | 30,05 | -6,09% | 120.134,00 |