30,444DKK
0,47%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 30,22 | 30,44 | 30,06 | 30,44 | 0,46% | - |
| 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 |
| 26.03.2025 | 32,85 | 33,10 | 31,90 | 32,00 | -2,59% | 62.871,00 |
| 25.03.2025 | 32,90 | 33,15 | 32,60 | 32,85 | 1,08% | 76.731,00 |
| 24.03.2025 | 32,95 | 32,95 | 32,35 | 32,50 | -1,37% | 31.277,00 |
| 21.03.2025 | 32,80 | 33,15 | 32,65 | 32,95 | 0,46% | 92.952,00 |
| 20.03.2025 | 33,15 | 33,30 | 32,70 | 32,80 | -1,20% | 57.170,00 |
| 19.03.2025 | 33,00 | 33,20 | 32,85 | 33,20 | 0,76% | 46.638,00 |
| 18.03.2025 | 32,75 | 33,25 | 32,75 | 32,95 | 0,61% | 66.495,00 |
| 17.03.2025 | 32,30 | 32,75 | 32,30 | 32,75 | 1,39% | 91.984,00 |
| 14.03.2025 | 31,95 | 32,30 | 31,80 | 32,30 | 1,41% | 38.134,00 |
| 13.03.2025 | 31,50 | 32,00 | 31,30 | 31,85 | 1,11% | 27.653,00 |
| 12.03.2025 | 31,20 | 32,00 | 31,20 | 31,50 | 0,96% | 37.105,00 |
| 11.03.2025 | 31,55 | 31,75 | 31,10 | 31,20 | -1,73% | 53.240,00 |
| 10.03.2025 | 31,85 | 32,15 | 31,50 | 31,75 | -0,47% | 51.082,00 |
| 07.03.2025 | 31,65 | 32,15 | 31,50 | 31,90 | 0,31% | 86.298,00 |
| 06.03.2025 | 32,20 | 32,25 | 31,80 | 31,80 | -1,40% | 76.181,00 |
| 05.03.2025 | 32,25 | 32,50 | 32,15 | 32,25 | 0,47% | 57.182,00 |
| 04.03.2025 | 32,60 | 32,60 | 32,10 | 32,10 | -1,68% | 35.513,00 |
| 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 |