42,369DKK
-3,05%
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 |
|---|---|---|---|---|---|---|
| 12.11.2024 | 43,64 | 43,64 | 42,96 | 43,20 | -1,14% | 528.446,00 |
| 11.11.2024 | 42,92 | 43,72 | 42,50 | 43,70 | 2,15% | 369.549,00 |
| 08.11.2024 | 43,18 | 43,60 | 42,66 | 42,78 | -0,93% | 495.829,00 |
| 07.11.2024 | 43,28 | 43,60 | 42,74 | 43,18 | -0,83% | 312.635,00 |
| 06.11.2024 | 43,86 | 44,38 | 43,38 | 43,54 | -0,23% | 329.762,00 |
| 05.11.2024 | 44,22 | 44,62 | 43,44 | 43,64 | -1,67% | 277.012,00 |
| 04.11.2024 | 45,18 | 45,30 | 44,22 | 44,38 | -1,77% | 336.012,00 |
| 01.11.2024 | 44,76 | 45,30 | 44,44 | 45,18 | 1,16% | 433.631,00 |
| 31.10.2024 | 44,56 | 46,50 | 43,88 | 44,66 | -0,40% | 1.107.745,00 |
| 30.10.2024 | 45,54 | 46,06 | 44,52 | 44,84 | -1,45% | 433.910,00 |
| 29.10.2024 | 45,76 | 45,86 | 45,32 | 45,50 | 0,09% | 470.113,00 |
| 28.10.2024 | 44,98 | 45,68 | 44,68 | 45,46 | 1,07% | 305.915,00 |
| 25.10.2024 | 44,26 | 45,24 | 44,10 | 44,98 | 1,40% | 400.125,00 |
| 24.10.2024 | 43,62 | 44,80 | 43,62 | 44,36 | -0,14% | 663.743,00 |
| 23.10.2024 | 46,64 | 46,64 | 44,36 | 44,42 | -4,76% | 1.463.300,00 |
| 22.10.2024 | 47,48 | 47,52 | 45,92 | 46,64 | -2,22% | 543.826,00 |
| 21.10.2024 | 47,46 | 47,90 | 47,18 | 47,70 | 0,42% | 478.878,00 |
| 18.10.2024 | 48,92 | 48,98 | 47,42 | 47,50 | -3,81% | 871.493,00 |
| 17.10.2024 | 48,88 | 49,38 | 48,42 | 49,38 | 0,98% | 719.115,00 |
| 16.10.2024 | 49,20 | 49,20 | 48,52 | 48,90 | -0,33% | 722.697,00 |
| 15.10.2024 | 48,47 | 49,23 | 48,47 | 49,06 | 1,79% | - |
| 14.10.2024 | 48,54 | 49,08 | 45,66 | 48,20 | -0,70% | 5.729.092,00 |
| 11.10.2024 | 47,14 | 48,56 | 47,14 | 48,54 | 2,49% | 876.101,00 |
| 10.10.2024 | 46,68 | 47,36 | 46,68 | 47,36 | 1,28% | 543.676,00 |
| 09.10.2024 | 46,12 | 46,76 | 46,12 | 46,76 | 1,43% | 615.613,00 |
| 08.10.2024 | 45,24 | 46,58 | 45,24 | 46,10 | 0,74% | 671.205,00 |
| 07.10.2024 | 45,02 | 45,76 | 45,02 | 45,76 | 1,51% | 399.809,00 |
| 04.10.2024 | 44,00 | 45,18 | 43,90 | 45,08 | 0,54% | 637.429,00 |
| 03.10.2024 | 43,38 | 44,84 | 43,38 | 44,84 | 3,60% | 715.169,00 |
| 02.10.2024 | 43,08 | 43,46 | 42,80 | 43,28 | 0,46% | 384.060,00 |
| 01.10.2024 | 43,04 | 43,40 | 42,64 | 43,08 | -0,51% | 705.326,00 |
| 30.09.2024 | 44,14 | 44,14 | 43,08 | 43,30 | -1,90% | 387.190,00 |
| 27.09.2024 | 44,34 | 44,34 | 43,44 | 44,14 | -0,23% | 527.613,00 |
| 26.09.2024 | 44,20 | 44,60 | 43,94 | 44,24 | 0,09% | 400.282,00 |
| 25.09.2024 | 44,24 | 44,46 | 43,94 | 44,20 | -0,05% | 340.702,00 |
| 24.09.2024 | 45,10 | 45,12 | 44,04 | 44,22 | -1,95% | 761.346,00 |
| 23.09.2024 | 45,28 | 46,02 | 44,94 | 45,10 | -0,88% | 221.493,00 |
| 20.09.2024 | 45,04 | 45,50 | 44,66 | 45,50 | 0,98% | 892.674,00 |
| 19.09.2024 | 44,58 | 45,24 | 44,30 | 45,06 | 1,49% | 580.558,00 |
| 18.09.2024 | 44,86 | 44,86 | 44,22 | 44,40 | -1,07% | 546.762,00 |
| 17.09.2024 | 45,52 | 45,64 | 44,88 | 44,88 | -1,36% | 433.701,00 |
| 16.09.2024 | 45,90 | 46,26 | 45,42 | 45,50 | -0,87% | 429.024,00 |
| 13.09.2024 | 45,80 | 46,50 | 45,36 | 45,90 | -0,35% | 1.071.769,00 |
| 12.09.2024 | 45,86 | 46,48 | 45,40 | 46,06 | 1,68% | 325.058,00 |
| 11.09.2024 | 45,90 | 46,02 | 45,30 | 45,30 | -0,92% | 780.613,00 |
| 10.09.2024 | 47,18 | 47,26 | 45,48 | 45,72 | -3,18% | 768.857,00 |
| 09.09.2024 | 47,16 | 47,50 | 46,92 | 47,22 | 0,04% | 273.152,00 |
| 06.09.2024 | 46,80 | 47,30 | 45,76 | 47,20 | -1,21% | 440.221,00 |
| 05.09.2024 | 47,30 | 47,78 | 47,02 | 47,78 | 1,10% | 620.780,00 |
| 04.09.2024 | 47,70 | 47,70 | 46,90 | 47,26 | -1,54% | 452.810,00 |
| 03.09.2024 | 47,78 | 48,00 | 47,54 | 48,00 | 0,42% | 564.341,00 |
| 02.09.2024 | 47,68 | 47,88 | 47,42 | 47,80 | -0,25% | 385.633,00 |
| 30.08.2024 | 47,80 | 48,20 | 47,48 | 47,92 | 0,46% | 834.894,00 |
| 29.08.2024 | 47,88 | 48,42 | 47,30 | 47,70 | -0,25% | 538.521,00 |
| 28.08.2024 | 48,32 | 48,36 | 47,46 | 47,82 | -1,16% | 749.224,00 |
| 27.08.2024 | 46,60 | 48,50 | 46,48 | 48,38 | 3,95% | 1.675.754,00 |
| 26.08.2024 | 46,36 | 47,40 | 46,36 | 46,54 | 0,56% | 785.416,00 |
| 23.08.2024 | 45,20 | 46,34 | 45,20 | 46,28 | 2,84% | 1.301.416,00 |
| 22.08.2024 | 45,70 | 46,12 | 44,92 | 45,00 | -0,88% | 345.763,00 |
| 21.08.2024 | 44,30 | 46,00 | 43,86 | 45,40 | 4,18% | 1.085.781,00 |
| 20.08.2024 | 44,24 | 45,56 | 43,58 | 43,58 | 1,35% | 2.142.266,00 |
| 19.08.2024 | 43,22 | 43,34 | 42,34 | 43,00 | -0,51% | 764.167,00 |
| 16.08.2024 | 42,92 | 43,40 | 42,80 | 43,22 | -0,37% | 266.859,00 |
| 15.08.2024 | 43,44 | 43,52 | 43,08 | 43,38 | -0,14% | 198.486,00 |
| 14.08.2024 | 43,64 | 43,64 | 42,82 | 43,44 | -0,46% | 577.932,00 |
| 13.08.2024 | 41,70 | 43,64 | 41,60 | 43,64 | 4,65% | 726.232,00 |
| 12.08.2024 | 42,06 | 42,20 | 41,48 | 41,70 | -0,71% | 228.286,00 |
| 09.08.2024 | 42,08 | 42,24 | 41,80 | 42,00 | -0,19% | 234.063,00 |
| 08.08.2024 | 42,08 | 42,30 | 41,76 | 42,08 | -0,33% | 215.318,00 |
| 07.08.2024 | 41,86 | 42,82 | 41,44 | 42,22 | 1,00% | 381.903,00 |
| 06.08.2024 | 41,58 | 42,06 | 41,30 | 41,80 | 1,65% | 402.943,00 |
| 05.08.2024 | 42,42 | 42,70 | 40,36 | 41,12 | -3,93% | 930.256,00 |
| 02.08.2024 | 43,40 | 43,40 | 42,42 | 42,80 | -1,65% | 400.739,00 |
| 01.08.2024 | 43,14 | 43,56 | 42,92 | 43,52 | 0,88% | 368.557,00 |
| 31.07.2024 | 43,24 | 43,60 | 42,76 | 43,14 | -0,23% | 567.484,00 |
| 30.07.2024 | 43,00 | 43,50 | 42,98 | 43,24 | 0,46% | 476.772,00 |
| 29.07.2024 | 41,54 | 43,28 | 41,50 | 43,04 | 3,61% | 886.927,00 |
| 26.07.2024 | 40,68 | 41,60 | 40,68 | 41,54 | 1,32% | 247.027,00 |
| 25.07.2024 | 41,30 | 41,38 | 40,58 | 41,00 | -0,73% | 279.225,00 |
| 24.07.2024 | 40,86 | 41,50 | 40,72 | 41,30 | 1,08% | 313.153,00 |
| 23.07.2024 | 40,30 | 41,48 | 40,30 | 40,86 | 1,49% | 563.762,00 |
| 22.07.2024 | 39,90 | 40,36 | 39,84 | 40,26 | 0,90% | 343.888,00 |
| 19.07.2024 | 39,62 | 40,08 | 39,56 | 39,90 | 0,61% | 207.680,00 |
| 18.07.2024 | 39,50 | 40,24 | 39,50 | 39,66 | 0,41% | 416.209,00 |
| 17.07.2024 | 39,52 | 39,78 | 39,04 | 39,50 | -0,30% | 290.559,00 |
| 16.07.2024 | 39,54 | 39,82 | 39,02 | 39,62 | 0,20% | 234.019,00 |
| 15.07.2024 | 40,06 | 40,08 | 39,42 | 39,54 | -1,30% | 255.101,00 |
| 12.07.2024 | 40,48 | 40,64 | 39,78 | 40,06 | -1,43% | 423.556,00 |
| 11.07.2024 | 40,52 | 40,94 | 40,36 | 40,64 | 0,30% | 381.043,00 |
| 10.07.2024 | 41,14 | 41,60 | 40,42 | 40,52 | -1,46% | 505.722,00 |
| 09.07.2024 | 40,20 | 41,12 | 40,18 | 41,12 | 2,90% | 810.434,00 |
| 08.07.2024 | 39,38 | 40,20 | 39,24 | 39,96 | 1,27% | 944.221,00 |
| 05.07.2024 | 39,40 | 39,70 | 39,28 | 39,46 | 0,71% | 578.981,00 |
| 04.07.2024 | 38,90 | 39,38 | 38,82 | 39,18 | 0,41% | 314.276,00 |
| 03.07.2024 | 39,10 | 39,18 | 38,80 | 39,02 | -0,46% | 468.690,00 |
| 02.07.2024 | 38,64 | 39,20 | 38,54 | 39,20 | 1,55% | 541.975,00 |
| 01.07.2024 | 39,06 | 39,12 | 38,34 | 38,60 | -0,67% | 521.820,00 |
| 28.06.2024 | 38,10 | 39,20 | 38,04 | 38,86 | 1,99% | 481.423,00 |
| 27.06.2024 | 37,88 | 38,28 | 37,64 | 38,10 | 0,21% | 423.360,00 |
| 26.06.2024 | 38,52 | 38,80 | 37,76 | 38,02 | -1,30% | 413.086,00 |