36,862DKK
1,38%
Echtzeit-Aktienkurs H. LUNDBECK A/S NAM. B
Bid:
Ask:
Aktienkurse zur H. LUNDBECK A/S NAM. B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 34,90 | 35,64 | 33,40 | 33,70 | 10,35% | 2.191.209,00 |
| 13.05.2025 | 30,74 | 31,38 | 30,14 | 30,54 | 1,13% | 1.186.596,00 |
| 12.05.2025 | 30,00 | 30,28 | 29,00 | 30,20 | 0,07% | 513.242,00 |
| 09.05.2025 | 30,46 | 30,96 | 30,06 | 30,18 | 0,73% | 350.649,00 |
| 08.05.2025 | 31,02 | 31,02 | 29,76 | 29,96 | -3,29% | 418.846,00 |
| 07.05.2025 | 30,46 | 31,48 | 30,14 | 30,98 | -1,21% | 610.145,00 |
| 06.05.2025 | 32,02 | 32,18 | 31,32 | 31,36 | -1,69% | 356.477,00 |
| 05.05.2025 | 33,00 | 33,00 | 31,84 | 31,90 | -0,62% | 507.681,00 |
| 02.05.2025 | 31,62 | 32,18 | 31,60 | 32,10 | 1,71% | 260.918,00 |
| 01.05.2025 | 31,38 | 31,66 | 31,14 | 31,56 | 0,70% | 154.317,00 |
| 30.04.2025 | 30,68 | 31,78 | 30,36 | 31,34 | 3,36% | 690.367,00 |
| 29.04.2025 | 29,66 | 30,40 | 29,50 | 30,32 | 2,29% | 340.054,00 |
| 28.04.2025 | 29,70 | 29,78 | 29,32 | 29,64 | 0,20% | 290.690,00 |
| 25.04.2025 | 30,00 | 30,00 | 29,46 | 29,58 | 0,07% | 292.128,00 |
| 24.04.2025 | 29,52 | 29,88 | 28,92 | 29,56 | 0,14% | 291.407,00 |
| 23.04.2025 | 27,96 | 29,70 | 27,64 | 29,52 | 7,19% | 988.881,00 |
| 22.04.2025 | 28,34 | 28,34 | 27,20 | 27,54 | -3,39% | 527.084,00 |
| 17.04.2025 | 28,60 | 28,69 | 28,44 | 28,51 | -0,19% | - |
| 16.04.2025 | 28,80 | 28,80 | 28,12 | 28,56 | -0,83% | 437.394,00 |
| 15.04.2025 | 28,78 | 28,98 | 28,64 | 28,80 | 0,42% | 498.215,00 |
| 14.04.2025 | 28,90 | 28,92 | 28,28 | 28,68 | 2,43% | 472.529,00 |
| 11.04.2025 | 28,22 | 28,50 | 27,60 | 28,00 | -0,43% | 437.304,00 |
| 10.04.2025 | 30,32 | 30,38 | 28,12 | 28,12 | 2,18% | 1.073.177,00 |
| 09.04.2025 | 28,54 | 28,74 | 27,34 | 27,52 | -6,71% | 733.187,00 |
| 08.04.2025 | 29,74 | 29,74 | 28,76 | 29,50 | 0,00% | 499.404,00 |
| 07.04.2025 | 28,80 | 30,24 | 28,44 | 29,50 | -2,70% | 687.645,00 |
| 04.04.2025 | 31,52 | 31,68 | 30,24 | 30,32 | -5,43% | 767.268,00 |
| 03.04.2025 | 30,92 | 32,58 | 30,92 | 32,06 | -0,25% | 409.428,00 |
| 02.04.2025 | 32,24 | 32,62 | 31,04 | 32,14 | -4,23% | 1.081.072,00 |
| 01.04.2025 | 35,52 | 36,28 | 33,56 | 33,56 | -3,29% | 804.332,00 |
| 31.03.2025 | 36,72 | 36,72 | 34,70 | 34,70 | -5,50% | 554.430,00 |
| 28.03.2025 | 36,38 | 36,90 | 36,38 | 36,72 | 1,10% | 197.727,00 |
| 27.03.2025 | 37,48 | 38,38 | 36,32 | 36,32 | -5,27% | 565.080,00 |
| 26.03.2025 | 39,84 | 40,06 | 38,30 | 38,34 | -4,15% | 460.385,00 |
| 25.03.2025 | 39,94 | 40,16 | 39,72 | 40,00 | 1,01% | 351.094,00 |
| 24.03.2025 | 39,94 | 40,08 | 39,22 | 39,60 | -0,85% | 226.044,00 |
| 21.03.2025 | 40,02 | 40,12 | 39,64 | 39,94 | -0,10% | 454.209,00 |
| 20.03.2025 | 40,44 | 40,78 | 39,84 | 39,98 | -0,74% | 170.313,00 |
| 19.03.2025 | 40,12 | 40,50 | 40,02 | 40,28 | 0,45% | 189.118,00 |
| 18.03.2025 | 39,64 | 40,42 | 39,64 | 40,10 | 1,16% | 197.038,00 |
| 17.03.2025 | 39,02 | 39,88 | 39,02 | 39,64 | 0,92% | 372.076,00 |
| 14.03.2025 | 39,22 | 39,38 | 39,04 | 39,28 | 0,10% | 253.488,00 |
| 13.03.2025 | 39,06 | 39,50 | 39,06 | 39,24 | 0,26% | 255.080,00 |
| 12.03.2025 | 38,88 | 39,72 | 38,88 | 39,14 | 0,62% | 334.388,00 |
| 11.03.2025 | 39,46 | 39,62 | 38,72 | 38,90 | -1,77% | 425.821,00 |
| 10.03.2025 | 39,34 | 40,06 | 39,14 | 39,60 | 0,66% | 374.811,00 |
| 07.03.2025 | 39,28 | 39,44 | 39,02 | 39,34 | 0,05% | 303.867,00 |
| 06.03.2025 | 39,48 | 39,70 | 38,88 | 39,32 | -0,66% | 440.009,00 |
| 05.03.2025 | 39,38 | 39,80 | 39,18 | 39,58 | 0,46% | 523.119,00 |
| 04.03.2025 | 40,00 | 40,16 | 39,22 | 39,40 | -1,55% | 362.973,00 |
| 03.03.2025 | 39,98 | 40,52 | 39,50 | 40,02 | 0,05% | 497.432,00 |
| 28.02.2025 | 39,26 | 40,10 | 39,26 | 40,00 | 1,11% | 852.856,00 |
| 27.02.2025 | 39,62 | 39,96 | 39,16 | 39,56 | -0,25% | 473.747,00 |
| 26.02.2025 | 40,00 | 40,16 | 39,62 | 39,66 | -1,34% | 1.034.012,00 |
| 25.02.2025 | 39,80 | 40,88 | 39,80 | 40,20 | 0,95% | 442.264,00 |
| 24.02.2025 | 39,80 | 40,38 | 39,74 | 39,82 | 0,20% | 447.813,00 |
| 21.02.2025 | 39,48 | 40,22 | 39,40 | 39,74 | 0,66% | 494.242,00 |
| 20.02.2025 | 41,20 | 41,38 | 39,02 | 39,48 | -4,27% | 1.346.537,00 |
| 19.02.2025 | 42,12 | 42,50 | 41,24 | 41,24 | -2,37% | 686.402,00 |
| 18.02.2025 | 42,20 | 42,40 | 41,84 | 42,24 | 0,09% | 434.362,00 |
| 17.02.2025 | 41,80 | 42,36 | 41,80 | 42,20 | 0,62% | 221.251,00 |
| 14.02.2025 | 43,34 | 43,34 | 41,80 | 41,94 | -3,23% | 392.191,00 |
| 13.02.2025 | 43,92 | 43,94 | 43,14 | 43,34 | -0,28% | 382.603,00 |
| 12.02.2025 | 43,86 | 44,48 | 43,40 | 43,46 | -1,27% | 553.128,00 |
| 11.02.2025 | 42,88 | 44,04 | 42,80 | 44,02 | 2,66% | 652.073,00 |
| 10.02.2025 | 42,06 | 43,00 | 41,82 | 42,88 | 1,66% | 582.041,00 |