42,454DKK
-0,99%
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 |
|---|---|---|---|---|---|---|
| 06.01.2025 | 43,02 | 43,02 | 42,41 | 42,66 | -0,52% | - |
| 03.01.2025 | 42,00 | 43,02 | 42,00 | 42,88 | 2,10% | 283.404,00 |
| 02.01.2025 | 41,32 | 42,74 | 41,18 | 42,00 | 1,65% | 547.966,00 |
| 30.12.2024 | 41,94 | 41,94 | 40,12 | 41,32 | -1,20% | 350.232,00 |
| 27.12.2024 | 41,30 | 42,24 | 41,30 | 41,82 | 0,43% | 283.748,00 |
| 23.12.2024 | 40,28 | 42,00 | 40,18 | 41,64 | 3,33% | 486.366,00 |
| 20.12.2024 | 40,70 | 40,80 | 39,50 | 40,30 | -0,98% | 662.006,00 |
| 19.12.2024 | 40,90 | 41,30 | 40,40 | 40,70 | -1,12% | 750.093,00 |
| 18.12.2024 | 40,80 | 41,16 | 40,68 | 41,16 | 0,88% | 551.786,00 |
| 17.12.2024 | 41,30 | 41,30 | 40,52 | 40,80 | -1,88% | 466.188,00 |
| 16.12.2024 | 41,54 | 41,66 | 41,08 | 41,58 | -0,29% | 434.261,00 |
| 13.12.2024 | 41,76 | 41,80 | 41,32 | 41,70 | -0,76% | 203.610,00 |
| 12.12.2024 | 42,26 | 42,34 | 41,78 | 42,02 | -0,85% | 553.421,00 |
| 11.12.2024 | 42,52 | 43,02 | 42,26 | 42,38 | -1,44% | 261.806,00 |
| 10.12.2024 | 43,12 | 43,42 | 42,62 | 43,00 | -0,28% | 394.620,00 |
| 09.12.2024 | 43,80 | 43,90 | 42,92 | 43,12 | -1,82% | 600.617,00 |
| 06.12.2024 | 44,04 | 44,16 | 43,44 | 43,92 | -0,95% | 319.562,00 |
| 05.12.2024 | 43,60 | 44,34 | 43,60 | 44,34 | 1,00% | 373.799,00 |
| 04.12.2024 | 44,14 | 44,14 | 43,50 | 43,90 | -0,54% | 380.289,00 |
| 03.12.2024 | 43,54 | 44,14 | 43,04 | 44,14 | 2,08% | 409.575,00 |
| 02.12.2024 | 44,00 | 44,38 | 43,18 | 43,24 | -1,73% | 394.048,00 |
| 29.11.2024 | 43,92 | 44,24 | 43,82 | 44,00 | 0,09% | 955.149,00 |
| 28.11.2024 | 44,22 | 44,44 | 43,76 | 43,96 | -0,54% | 209.196,00 |
| 27.11.2024 | 43,82 | 44,56 | 43,72 | 44,20 | 0,68% | 229.352,00 |
| 26.11.2024 | 44,88 | 44,88 | 43,44 | 43,90 | -2,23% | 370.352,00 |
| 25.11.2024 | 45,24 | 45,46 | 44,70 | 44,90 | -0,84% | 562.268,00 |
| 22.11.2024 | 45,00 | 45,42 | 44,84 | 45,28 | 0,61% | 251.819,00 |
| 21.11.2024 | 44,97 | 45,21 | 44,62 | 45,00 | -0,12% | - |
| 20.11.2024 | 43,88 | 45,24 | 43,88 | 45,06 | 3,02% | 529.479,00 |
| 19.11.2024 | 43,52 | 43,76 | 42,70 | 43,74 | 0,46% | 620.990,00 |
| 18.11.2024 | 44,60 | 44,60 | 43,54 | 43,54 | -2,64% | 329.178,00 |
| 15.11.2024 | 45,04 | 45,04 | 43,68 | 44,72 | -0,36% | 479.940,00 |
| 14.11.2024 | 45,80 | 46,92 | 44,58 | 44,88 | -1,19% | 1.032.909,00 |
| 13.11.2024 | 45,34 | 46,32 | 44,26 | 45,42 | 5,14% | 1.353.906,00 |
| 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 |