39,117DKK
0,51%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 39,00 | 40,28 | 38,44 | 39,06 | 0,36% | 1.496.677,00 |
| 14.08.2025 | 38,50 | 39,82 | 37,60 | 38,92 | 9,39% | 1.440.578,00 |
| 13.08.2025 | 35,24 | 35,80 | 35,18 | 35,58 | 0,96% | 192.119,00 |
| 12.08.2025 | 35,02 | 35,32 | 34,78 | 35,24 | 0,92% | 257.825,00 |
| 11.08.2025 | 34,88 | 35,20 | 34,58 | 34,92 | 0,17% | 196.985,00 |
| 08.08.2025 | 34,96 | 35,50 | 34,52 | 34,86 | 0,11% | 451.512,00 |
| 07.08.2025 | 34,10 | 34,92 | 33,90 | 34,82 | 1,52% | 298.321,00 |
| 06.08.2025 | 34,80 | 34,90 | 33,92 | 34,30 | -1,38% | 524.572,00 |
| 05.08.2025 | 34,00 | 34,96 | 34,00 | 34,78 | 2,96% | 429.944,00 |
| 04.08.2025 | 33,82 | 34,04 | 33,24 | 33,78 | 0,36% | 393.247,00 |
| 01.08.2025 | 33,88 | 34,06 | 33,36 | 33,66 | -2,26% | 421.376,00 |
| 31.07.2025 | 34,68 | 35,02 | 34,40 | 34,44 | -0,75% | 504.494,00 |
| 30.07.2025 | 35,68 | 35,84 | 34,66 | 34,70 | -2,91% | 228.730,00 |
| 29.07.2025 | 35,76 | 36,54 | 35,40 | 35,74 | -0,06% | 522.893,00 |
| 28.07.2025 | 35,64 | 36,40 | 35,56 | 35,76 | 1,88% | 487.234,00 |
| 25.07.2025 | 35,26 | 35,64 | 34,68 | 35,10 | -0,34% | 299.513,00 |
| 24.07.2025 | 34,08 | 35,46 | 34,08 | 35,22 | 4,20% | 571.940,00 |
| 23.07.2025 | 33,84 | 34,34 | 33,70 | 33,80 | -0,12% | 598.826,00 |
| 22.07.2025 | 33,84 | 33,92 | 33,36 | 33,84 | -0,06% | 207.645,00 |
| 21.07.2025 | 32,80 | 34,26 | 32,74 | 33,86 | 0,00% | 406.362,00 |
| 18.07.2025 | 34,30 | 34,50 | 33,72 | 33,86 | -1,05% | 382.767,00 |
| 17.07.2025 | 34,08 | 34,42 | 33,80 | 34,22 | -0,06% | 296.047,00 |
| 16.07.2025 | 34,26 | 34,66 | 34,20 | 34,24 | -0,06% | 381.668,00 |
| 15.07.2025 | 34,58 | 35,10 | 34,10 | 34,26 | -0,93% | 463.984,00 |
| 14.07.2025 | 34,82 | 35,14 | 34,36 | 34,58 | -0,69% | 431.044,00 |
| 11.07.2025 | 34,54 | 35,90 | 34,54 | 34,82 | 0,93% | 508.992,00 |
| 10.07.2025 | 34,02 | 34,92 | 34,02 | 34,50 | 1,47% | 628.385,00 |
| 09.07.2025 | 34,98 | 35,04 | 33,38 | 34,00 | -4,17% | 968.719,00 |
| 08.07.2025 | 35,32 | 35,50 | 34,90 | 35,48 | 0,40% | 233.349,00 |
| 07.07.2025 | 35,56 | 36,00 | 35,28 | 35,34 | -0,34% | 333.705,00 |
| 04.07.2025 | 34,82 | 35,60 | 34,52 | 35,46 | 1,20% | 189.275,00 |
| 03.07.2025 | 36,20 | 36,30 | 34,92 | 35,04 | -2,88% | 590.063,00 |
| 02.07.2025 | 36,70 | 36,82 | 35,54 | 36,08 | -2,01% | 682.624,00 |
| 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 |