39,646DKK
-0,93%
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 |
|---|---|---|---|---|---|---|
| 04.03.2025 | 39,62 | 40,07 | 39,62 | 39,65 | -0,92% | - |
| 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 |
| 07.02.2025 | 43,20 | 43,26 | 41,48 | 42,18 | -2,36% | 897.545,00 |
| 06.02.2025 | 44,80 | 44,80 | 42,78 | 43,20 | -3,70% | 879.501,00 |
| 05.02.2025 | 45,46 | 45,46 | 40,50 | 44,86 | -2,10% | 2.004.112,00 |
| 04.02.2025 | 43,98 | 45,82 | 43,66 | 45,82 | 4,18% | 891.071,00 |
| 03.02.2025 | 43,40 | 43,98 | 43,06 | 43,98 | -0,23% | 396.752,00 |
| 31.01.2025 | 43,36 | 44,34 | 43,36 | 44,08 | 1,94% | 522.707,00 |
| 30.01.2025 | 42,82 | 43,54 | 42,50 | 43,24 | 0,98% | 346.306,00 |
| 29.01.2025 | 42,64 | 43,34 | 42,48 | 42,82 | 2,83% | 424.071,00 |
| 28.01.2025 | 41,50 | 41,86 | 41,28 | 41,64 | 0,34% | 189.693,00 |
| 27.01.2025 | 41,38 | 41,78 | 41,10 | 41,50 | 0,29% | 234.472,00 |
| 24.01.2025 | 41,60 | 41,88 | 40,26 | 41,38 | 1,22% | 433.839,00 |
| 23.01.2025 | 40,44 | 41,00 | 40,38 | 40,88 | 0,89% | 330.789,00 |
| 22.01.2025 | 40,58 | 40,64 | 40,10 | 40,52 | 0,25% | 401.694,00 |
| 21.01.2025 | 40,00 | 40,42 | 39,74 | 40,42 | 1,05% | 131.373,00 |
| 20.01.2025 | 40,14 | 40,34 | 39,94 | 40,00 | -0,65% | 307.699,00 |
| 17.01.2025 | 40,30 | 40,56 | 40,00 | 40,26 | -0,10% | 279.896,00 |
| 16.01.2025 | 39,98 | 40,48 | 39,86 | 40,30 | 0,85% | 484.730,00 |
| 15.01.2025 | 39,62 | 39,96 | 39,28 | 39,96 | 0,86% | 388.739,00 |
| 14.01.2025 | 39,60 | 39,88 | 39,38 | 39,62 | 0,05% | 536.977,00 |
| 13.01.2025 | 40,32 | 40,44 | 39,36 | 39,60 | -2,46% | 413.048,00 |
| 10.01.2025 | 41,16 | 41,20 | 40,54 | 40,60 | -1,84% | 425.403,00 |
| 09.01.2025 | 41,04 | 41,48 | 40,58 | 41,36 | 0,49% | 380.093,00 |
| 08.01.2025 | 40,60 | 41,46 | 40,60 | 41,16 | 1,38% | 269.999,00 |
| 07.01.2025 | 42,44 | 42,44 | 40,60 | 40,60 | -4,74% | 544.454,00 |
| 06.01.2025 | 42,88 | 42,90 | 42,34 | 42,62 | -0,61% | 338.817,00 |
| 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 |