45,164DKK
1,72%
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 |
|---|---|---|---|---|---|---|
| 19.09.2024 | 44,81 | 45,21 | 44,33 | 45,15 | 1,68% | - |
| 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 |
| 25.06.2024 | 38,88 | 39,06 | 38,36 | 38,52 | 0,63% | 1.719.526,00 |
| 24.06.2024 | 38,52 | 38,80 | 38,22 | 38,28 | -1,09% | 427.952,00 |
| 21.06.2024 | 38,50 | 38,74 | 38,18 | 38,70 | 0,36% | 726.273,00 |
| 20.06.2024 | 38,40 | 38,56 | 38,10 | 38,56 | 0,42% | 515.116,00 |
| 19.06.2024 | 38,00 | 38,40 | 37,78 | 38,40 | 1,05% | 757.876,00 |
| 18.06.2024 | 37,28 | 38,00 | 37,16 | 38,00 | 1,50% | 386.018,00 |
| 17.06.2024 | 37,52 | 37,52 | 36,90 | 37,44 | -0,64% | 264.012,00 |
| 14.06.2024 | 37,42 | 37,84 | 37,24 | 37,68 | 0,69% | 340.066,00 |
| 13.06.2024 | 37,54 | 38,04 | 37,16 | 37,42 | -0,69% | 394.517,00 |
| 12.06.2024 | 37,60 | 38,26 | 37,46 | 37,68 | 0,05% | 865.788,00 |
| 11.06.2024 | 36,96 | 37,80 | 36,90 | 37,66 | 1,78% | 1.410.021,00 |
| 10.06.2024 | 36,94 | 37,24 | 36,74 | 37,00 | 0,22% | 288.289,00 |
| 07.06.2024 | 36,80 | 36,98 | 36,54 | 36,92 | 0,33% | 371.465,00 |
| 06.06.2024 | 36,92 | 37,20 | 36,66 | 36,80 | -1,06% | 355.533,00 |
| 05.06.2024 | 36,84 | 37,27 | 36,81 | 37,19 | 1,46% | - |
| 04.06.2024 | 37,08 | 37,10 | 36,58 | 36,66 | -1,03% | 384.535,00 |
| 03.06.2024 | 37,74 | 37,78 | 36,74 | 37,04 | -1,85% | 409.823,00 |
| 31.05.2024 | 36,20 | 37,98 | 36,08 | 37,74 | 3,68% | 1.079.534,00 |
| 30.05.2024 | 36,88 | 37,14 | 36,40 | 36,40 | -1,30% | 310.385,00 |
| 29.05.2024 | 37,14 | 37,22 | 36,76 | 36,88 | -0,70% | 380.504,00 |
| 28.05.2024 | 36,98 | 37,32 | 36,80 | 37,14 | 0,43% | 351.600,00 |
| 27.05.2024 | 37,10 | 37,12 | 36,76 | 36,98 | -0,38% | 203.204,00 |
| 24.05.2024 | 37,24 | 37,26 | 36,60 | 37,12 | -0,54% | 376.633,00 |
| 23.05.2024 | 37,24 | 37,96 | 37,24 | 37,32 | 0,54% | 385.549,00 |
| 22.05.2024 | 37,62 | 37,62 | 37,00 | 37,12 | -1,59% | 317.848,00 |
| 21.05.2024 | 37,52 | 37,94 | 37,36 | 37,72 | 0,64% | 378.876,00 |
| 20.05.2024 | 37,44 | 37,53 | 37,40 | 37,48 | 0,21% | - |
| 17.05.2024 | 37,18 | 37,86 | 37,10 | 37,40 | 0,43% | 652.440,00 |
| 16.05.2024 | 37,80 | 38,50 | 36,92 | 37,24 | -2,00% | 839.389,00 |
| 15.05.2024 | 37,52 | 38,72 | 37,00 | 38,00 | 5,79% | 2.385.840,00 |
| 14.05.2024 | 35,24 | 35,98 | 35,18 | 35,92 | 2,16% | 1.556.565,00 |
| 13.05.2024 | 34,52 | 35,24 | 34,34 | 35,16 | 0,69% | 748.275,00 |
| 10.05.2024 | 34,83 | 35,01 | 34,83 | 34,92 | 0,62% | - |
| 09.05.2024 | 34,50 | 34,74 | 34,43 | 34,70 | 0,36% | - |
| 08.05.2024 | 33,96 | 34,60 | 33,92 | 34,58 | 1,11% | 417.062,00 |
| 07.05.2024 | 33,50 | 34,32 | 33,50 | 34,20 | 1,97% | 347.166,00 |
| 06.05.2024 | 33,48 | 33,58 | 33,18 | 33,54 | 0,12% | 574.486,00 |
| 03.05.2024 | 33,50 | 33,64 | 33,24 | 33,50 | -0,06% | 276.363,00 |