46,593DKK
2,31%
Echtzeit-Aktienkurs H. Lundbeck A/S Navne-Aktier B
Bid:
Ask:
Aktienkurse zur H. Lundbeck A/S Navne-Aktier B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 45,58 | 46,76 | 45,40 | 46,76 | 2,68% | 608.225,00 |
| 30.09.2025 | 45,50 | 46,56 | 45,46 | 45,54 | 0,66% | 545.977,00 |
| 29.09.2025 | 45,98 | 45,98 | 44,84 | 45,24 | 1,71% | 441.373,00 |
| 26.09.2025 | 44,60 | 45,16 | 44,12 | 44,48 | -2,07% | 1.262.773,00 |
| 25.09.2025 | 45,64 | 45,70 | 45,00 | 45,42 | -0,44% | 549.913,00 |
| 24.09.2025 | 44,70 | 45,74 | 44,70 | 45,62 | 1,56% | 446.184,00 |
| 23.09.2025 | 44,90 | 45,34 | 44,64 | 44,92 | 0,04% | 433.257,00 |
| 22.09.2025 | 44,00 | 45,00 | 43,42 | 44,90 | -0,22% | 533.103,00 |
| 19.09.2025 | 44,74 | 45,28 | 44,60 | 45,00 | 0,49% | 1.435.973,00 |
| 18.09.2025 | 43,78 | 46,50 | 43,74 | 44,78 | 2,52% | 724.174,00 |
| 17.09.2025 | 43,18 | 43,76 | 43,18 | 43,68 | 1,06% | 410.424,00 |
| 16.09.2025 | 42,50 | 43,36 | 42,46 | 43,22 | 1,69% | 465.292,00 |
| 15.09.2025 | 42,78 | 42,80 | 42,10 | 42,50 | -0,70% | 363.373,00 |
| 12.09.2025 | 42,92 | 43,02 | 42,44 | 42,80 | -0,28% | 260.204,00 |
| 11.09.2025 | 42,04 | 43,00 | 41,88 | 42,92 | 2,68% | 867.353,00 |
| 10.09.2025 | 41,86 | 42,66 | 41,46 | 41,80 | -0,10% | 421.652,00 |
| 09.09.2025 | 41,22 | 42,18 | 41,12 | 41,84 | 1,41% | 357.623,00 |
| 08.09.2025 | 41,44 | 41,78 | 41,08 | 41,26 | -0,43% | 230.365,00 |
| 05.09.2025 | 42,04 | 42,04 | 41,16 | 41,44 | -1,43% | 343.063,00 |
| 04.09.2025 | 41,32 | 42,60 | 41,10 | 42,04 | 4,84% | 868.331,00 |
| 03.09.2025 | 40,10 | 40,48 | 39,94 | 40,10 | 0,00% | 510.739,00 |
| 02.09.2025 | 40,40 | 40,60 | 39,78 | 40,10 | -0,55% | 374.445,00 |
| 01.09.2025 | 40,56 | 41,04 | 40,20 | 40,32 | -0,05% | 255.225,00 |
| 29.08.2025 | 40,44 | 40,76 | 39,96 | 40,34 | -0,10% | 317.743,00 |
| 28.08.2025 | 41,00 | 41,00 | 40,30 | 40,38 | -0,44% | 270.852,00 |
| 27.08.2025 | 39,10 | 40,96 | 39,10 | 40,56 | 3,79% | 520.597,00 |
| 26.08.2025 | 38,90 | 39,46 | 38,74 | 39,08 | 0,10% | 369.349,00 |
| 25.08.2025 | 39,82 | 39,82 | 38,82 | 39,04 | -2,11% | 314.528,00 |
| 22.08.2025 | 39,32 | 40,32 | 39,20 | 39,88 | 1,48% | 425.645,00 |
| 21.08.2025 | 39,04 | 39,38 | 38,86 | 39,30 | 1,03% | 234.581,00 |
| 20.08.2025 | 38,60 | 39,26 | 38,42 | 38,90 | 0,78% | 358.862,00 |
| 19.08.2025 | 38,90 | 38,98 | 38,60 | 38,60 | 0,05% | 591.855,00 |
| 18.08.2025 | 39,00 | 39,26 | 38,26 | 38,58 | -1,23% | 379.706,00 |
| 15.08.2025 | 39,00 | 40,28 | 38,44 | 39,06 | 0,36% | 1.496.677,00 |
| 14.08.2025 | 38,50 | 39,82 | 37,60 | 38,92 | 9,39% | 1.440.578,00 |
| 13.08.2025 | 35,24 | 35,80 | 35,18 | 35,58 | 0,96% | 192.119,00 |
| 12.08.2025 | 35,02 | 35,32 | 34,78 | 35,24 | 0,92% | 257.825,00 |
| 11.08.2025 | 34,88 | 35,20 | 34,58 | 34,92 | 0,17% | 196.985,00 |
| 08.08.2025 | 34,96 | 35,50 | 34,52 | 34,86 | 0,11% | 451.512,00 |
| 07.08.2025 | 34,10 | 34,92 | 33,90 | 34,82 | 1,52% | 298.321,00 |
| 06.08.2025 | 34,80 | 34,90 | 33,92 | 34,30 | -1,38% | 524.572,00 |
| 05.08.2025 | 34,00 | 34,96 | 34,00 | 34,78 | 2,96% | 429.944,00 |
| 04.08.2025 | 33,82 | 34,04 | 33,24 | 33,78 | 0,36% | 393.247,00 |
| 01.08.2025 | 33,88 | 34,06 | 33,36 | 33,66 | -2,26% | 421.376,00 |
| 31.07.2025 | 34,68 | 35,02 | 34,40 | 34,44 | -0,75% | 504.494,00 |
| 30.07.2025 | 35,68 | 35,84 | 34,66 | 34,70 | -2,91% | 228.730,00 |
| 29.07.2025 | 35,76 | 36,54 | 35,40 | 35,74 | -0,06% | 522.893,00 |
| 28.07.2025 | 35,64 | 36,40 | 35,56 | 35,76 | 1,88% | 487.234,00 |
| 25.07.2025 | 35,26 | 35,64 | 34,68 | 35,10 | -0,34% | 299.513,00 |
| 24.07.2025 | 34,08 | 35,46 | 34,08 | 35,22 | 4,20% | 571.940,00 |
| 23.07.2025 | 33,84 | 34,34 | 33,70 | 33,80 | -0,12% | 598.826,00 |
| 22.07.2025 | 33,84 | 33,92 | 33,36 | 33,84 | -0,06% | 207.645,00 |
| 21.07.2025 | 32,80 | 34,26 | 32,74 | 33,86 | 0,00% | 406.362,00 |
| 18.07.2025 | 34,30 | 34,50 | 33,72 | 33,86 | -1,05% | 382.767,00 |
| 17.07.2025 | 34,08 | 34,42 | 33,80 | 34,22 | -0,06% | 296.047,00 |
| 16.07.2025 | 34,26 | 34,66 | 34,20 | 34,24 | -0,06% | 381.668,00 |
| 15.07.2025 | 34,58 | 35,10 | 34,10 | 34,26 | -0,93% | 463.984,00 |
| 14.07.2025 | 34,82 | 35,14 | 34,36 | 34,58 | -0,69% | 431.044,00 |
| 11.07.2025 | 34,54 | 35,90 | 34,54 | 34,82 | 0,93% | 508.992,00 |
| 10.07.2025 | 34,02 | 34,92 | 34,02 | 34,50 | 1,47% | 628.385,00 |
| 09.07.2025 | 34,98 | 35,04 | 33,38 | 34,00 | -4,17% | 968.719,00 |
| 08.07.2025 | 35,32 | 35,50 | 34,90 | 35,48 | 0,40% | 233.349,00 |
| 07.07.2025 | 35,56 | 36,00 | 35,28 | 35,34 | -0,34% | 333.705,00 |
| 04.07.2025 | 34,82 | 35,60 | 34,52 | 35,46 | 1,20% | 189.275,00 |
| 03.07.2025 | 36,20 | 36,30 | 34,92 | 35,04 | -2,88% | 590.063,00 |
| 02.07.2025 | 36,70 | 36,82 | 35,54 | 36,08 | -2,01% | 682.624,00 |
| 01.07.2025 | 36,46 | 36,82 | 35,62 | 36,82 | 1,27% | 590.703,00 |
| 30.06.2025 | 36,00 | 36,80 | 35,94 | 36,36 | 1,73% | 452.872,00 |
| 27.06.2025 | 35,92 | 36,12 | 35,42 | 35,74 | -0,06% | 248.936,00 |
| 26.06.2025 | 35,76 | 36,06 | 35,58 | 35,76 | -0,06% | 284.317,00 |
| 25.06.2025 | 35,74 | 36,48 | 35,32 | 35,78 | -1,60% | 367.803,00 |
| 24.06.2025 | 36,72 | 37,22 | 36,14 | 36,36 | -0,22% | 336.648,00 |
| 23.06.2025 | 36,48 | 36,88 | 36,04 | 36,44 | -1,51% | 305.588,00 |
| 20.06.2025 | 37,00 | 37,24 | 36,66 | 37,00 | 1,09% | 402.154,00 |
| 19.06.2025 | 36,72 | 36,84 | 36,20 | 36,60 | -1,19% | 256.525,00 |
| 18.06.2025 | 37,18 | 37,20 | 36,80 | 37,04 | -0,59% | 334.915,00 |
| 17.06.2025 | 38,32 | 38,32 | 37,16 | 37,26 | -3,12% | 475.263,00 |
| 16.06.2025 | 39,22 | 39,54 | 38,46 | 38,46 | -1,89% | 282.348,00 |
| 13.06.2025 | 39,50 | 40,14 | 39,14 | 39,20 | -1,66% | 465.613,00 |
| 12.06.2025 | 39,50 | 39,94 | 39,04 | 39,86 | 0,66% | 386.958,00 |
| 11.06.2025 | 39,58 | 40,18 | 39,12 | 39,60 | -0,50% | 692.967,00 |
| 10.06.2025 | 38,44 | 39,80 | 38,26 | 39,80 | 4,00% | 907.468,00 |
| 09.06.2025 | 38,32 | 38,36 | 38,10 | 38,27 | -0,34% | - |
| 06.06.2025 | 37,10 | 38,80 | 37,10 | 38,40 | 3,05% | 747.319,00 |
| 05.06.2025 | 37,20 | 37,40 | 37,08 | 37,27 | 0,77% | - |
| 04.06.2025 | 38,12 | 38,12 | 36,46 | 36,98 | -2,53% | 769.543,00 |
| 03.06.2025 | 37,70 | 38,28 | 37,52 | 37,94 | 0,69% | 438.031,00 |
| 02.06.2025 | 36,36 | 38,00 | 36,08 | 37,68 | 3,07% | 972.268,00 |
| 30.05.2025 | 36,58 | 36,66 | 36,43 | 36,56 | 0,70% | - |
| 29.05.2025 | 36,94 | 36,95 | 36,24 | 36,30 | -0,10% | - |
| 28.05.2025 | 37,10 | 37,22 | 35,96 | 36,34 | -2,05% | 926.553,00 |
| 27.05.2025 | 37,20 | 37,52 | 36,94 | 37,10 | -0,11% | 275.017,00 |
| 26.05.2025 | 37,86 | 37,98 | 37,08 | 37,14 | 0,05% | 621.420,00 |
| 23.05.2025 | 37,08 | 38,50 | 36,86 | 37,12 | 3,28% | 1.217.425,00 |
| 22.05.2025 | 36,62 | 36,70 | 35,78 | 35,94 | -2,55% | 556.166,00 |
| 21.05.2025 | 36,00 | 37,14 | 35,78 | 36,88 | 2,79% | 674.187,00 |
| 20.05.2025 | 35,42 | 36,44 | 35,30 | 35,88 | 1,41% | 884.045,00 |
| 19.05.2025 | 35,78 | 35,90 | 34,90 | 35,38 | -1,06% | 641.639,00 |
| 16.05.2025 | 34,60 | 35,96 | 34,46 | 35,76 | 4,56% | 1.456.847,00 |
| 15.05.2025 | 33,68 | 35,00 | 32,80 | 34,20 | 1,48% | 1.201.391,00 |