35,992DKK
5,24%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 39,84 | 40,06 | 38,30 | 38,34 | -4,15% | 460.385,00 |
| 25.03.2025 | 39,94 | 40,16 | 39,72 | 40,00 | 1,01% | 351.094,00 |
| 24.03.2025 | 39,94 | 40,08 | 39,22 | 39,60 | -0,85% | 226.044,00 |
| 21.03.2025 | 40,02 | 40,12 | 39,64 | 39,94 | -0,10% | 454.209,00 |
| 20.03.2025 | 40,44 | 40,78 | 39,84 | 39,98 | -0,74% | 170.313,00 |
| 19.03.2025 | 40,12 | 40,50 | 40,02 | 40,28 | 0,45% | 189.118,00 |
| 18.03.2025 | 39,64 | 40,42 | 39,64 | 40,10 | 1,16% | 197.038,00 |
| 17.03.2025 | 39,02 | 39,88 | 39,02 | 39,64 | 0,92% | 372.076,00 |
| 14.03.2025 | 39,22 | 39,38 | 39,04 | 39,28 | 0,10% | 253.488,00 |
| 13.03.2025 | 39,06 | 39,50 | 39,06 | 39,24 | 0,26% | 255.080,00 |
| 12.03.2025 | 38,88 | 39,72 | 38,88 | 39,14 | 0,62% | 334.388,00 |
| 11.03.2025 | 39,46 | 39,62 | 38,72 | 38,90 | -1,77% | 425.821,00 |
| 10.03.2025 | 39,34 | 40,06 | 39,14 | 39,60 | 0,66% | 374.811,00 |
| 07.03.2025 | 39,28 | 39,44 | 39,02 | 39,34 | 0,05% | 303.867,00 |
| 06.03.2025 | 39,48 | 39,70 | 38,88 | 39,32 | -0,66% | 440.009,00 |
| 05.03.2025 | 39,38 | 39,80 | 39,18 | 39,58 | 0,46% | 523.119,00 |
| 04.03.2025 | 40,00 | 40,16 | 39,22 | 39,40 | -1,55% | 362.973,00 |
| 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 |