17,850€
-1,38%
Echtzeit-Aktienkurs Atrium Ljungberg AB
Bid:
Ask:
Aktienkurse zur Atrium Ljungberg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,10 | 18,51 | 17,86 | 17,87 | -1,27% | - |
| 04.11.2024 | 18,29 | 18,38 | 18,10 | 18,10 | -1,20% | - |
| 01.11.2024 | 18,37 | 18,61 | 18,18 | 18,32 | -0,43% | - |
| 31.10.2024 | 18,43 | 18,46 | 18,02 | 18,40 | 0,93% | - |
| 30.10.2024 | 18,41 | 18,54 | 18,18 | 18,23 | -0,76% | - |
| 29.10.2024 | 18,48 | 18,56 | 18,28 | 18,37 | -0,65% | - |
| 28.10.2024 | 18,41 | 18,58 | 18,28 | 18,49 | 0,27% | - |
| 25.10.2024 | 18,43 | 18,61 | 18,22 | 18,44 | 0,44% | - |
| 24.10.2024 | 18,65 | 18,72 | 18,35 | 18,36 | -0,60% | - |
| 23.10.2024 | 18,55 | 18,75 | 18,30 | 18,47 | -1,49% | - |
| 22.10.2024 | 18,50 | 18,84 | 18,12 | 18,75 | 0,54% | - |
| 21.10.2024 | 19,06 | 19,17 | 18,60 | 18,65 | -2,76% | - |
| 18.10.2024 | 19,22 | 19,37 | 19,02 | 19,18 | -0,36% | - |
| 17.10.2024 | 19,53 | 19,58 | 19,10 | 19,25 | -1,48% | - |
| 16.10.2024 | 19,61 | 19,71 | 19,46 | 19,54 | -1,54% | - |
| 15.10.2024 | 19,70 | 19,95 | 19,64 | 19,85 | -0,05% | - |
| 14.10.2024 | 20,18 | 20,28 | 19,58 | 19,86 | -2,67% | - |
| 11.10.2024 | 20,53 | 20,68 | 20,11 | 20,40 | -0,12% | - |
| 10.10.2024 | 20,83 | 21,00 | 20,13 | 20,43 | -1,45% | - |
| 09.10.2024 | 21,18 | 21,35 | 20,65 | 20,73 | -2,01% | - |
| 08.10.2024 | 21,05 | 21,33 | 21,03 | 21,15 | 0,00% | - |
| 07.10.2024 | 21,33 | 21,40 | 21,05 | 21,15 | -0,82% | - |
| 04.10.2024 | 21,65 | 21,80 | 21,30 | 21,33 | -1,27% | - |
| 03.10.2024 | 22,03 | 22,03 | 21,03 | 21,60 | -2,48% | - |
| 02.10.2024 | 21,85 | 22,15 | 21,50 | 22,15 | 1,26% | - |
| 01.10.2024 | 21,75 | 22,23 | 21,75 | 21,88 | 0,23% | - |
| 30.09.2024 | 21,68 | 21,88 | 21,53 | 21,83 | -0,11% | - |
| 27.09.2024 | 21,98 | 22,08 | 21,75 | 21,85 | 0,11% | - |
| 26.09.2024 | 21,88 | 21,90 | 21,33 | 21,83 | 1,63% | - |
| 25.09.2024 | 21,20 | 21,70 | 21,20 | 21,48 | 0,00% | - |
| 24.09.2024 | 21,60 | 21,88 | 21,20 | 21,48 | -0,23% | - |
| 23.09.2024 | 20,98 | 21,55 | 20,98 | 21,53 | 3,73% | - |
| 20.09.2024 | 20,90 | 21,25 | 20,63 | 20,75 | -1,31% | - |
| 19.09.2024 | 21,13 | 21,28 | 20,78 | 21,03 | 0,96% | - |
| 18.09.2024 | 20,60 | 20,93 | 20,48 | 20,83 | 0,85% | - |
| 17.09.2024 | 20,83 | 20,85 | 20,63 | 20,65 | 0,61% | - |
| 16.09.2024 | 20,80 | 20,98 | 20,50 | 20,53 | -1,56% | - |
| 13.09.2024 | 20,35 | 20,88 | 20,23 | 20,85 | 2,71% | - |
| 12.09.2024 | 20,05 | 20,35 | 19,97 | 20,30 | 2,53% | - |
| 11.09.2024 | 20,53 | 20,65 | 19,61 | 19,80 | -4,23% | - |
| 10.09.2024 | 20,33 | 20,78 | 20,33 | 20,68 | 1,47% | - |
| 09.09.2024 | 20,70 | 20,80 | 20,30 | 20,38 | -1,33% | - |
| 06.09.2024 | 20,28 | 20,88 | 20,20 | 20,65 | 1,35% | - |
| 05.09.2024 | 20,13 | 20,45 | 20,11 | 20,38 | 1,19% | - |
| 04.09.2024 | 20,11 | 20,38 | 19,83 | 20,14 | 0,50% | - |
| 03.09.2024 | 20,63 | 20,63 | 19,89 | 20,04 | -3,45% | - |
| 02.09.2024 | 20,73 | 20,88 | 20,48 | 20,75 | 0,00% | - |
| 30.08.2024 | 20,48 | 21,03 | 20,48 | 20,75 | 1,34% | - |
| 29.08.2024 | 21,20 | 21,20 | 20,35 | 20,48 | -3,31% | - |
| 28.08.2024 | 20,98 | 21,23 | 20,58 | 21,18 | 1,80% | - |
| 27.08.2024 | 21,45 | 21,58 | 20,78 | 20,80 | -2,46% | - |
| 26.08.2024 | 20,98 | 21,45 | 20,95 | 21,33 | 1,43% | - |
| 23.08.2024 | 20,43 | 21,03 | 20,43 | 21,03 | 3,44% | - |
| 22.08.2024 | 20,03 | 20,35 | 20,03 | 20,33 | 1,22% | - |
| 21.08.2024 | 20,63 | 20,63 | 19,97 | 20,08 | -1,69% | - |
| 20.08.2024 | 20,43 | 20,70 | 20,28 | 20,43 | 0,12% | - |
| 19.08.2024 | 20,14 | 20,45 | 19,87 | 20,40 | 2,69% | - |
| 16.08.2024 | 19,76 | 20,02 | 19,73 | 19,87 | 0,38% | - |
| 15.08.2024 | 19,93 | 20,04 | 19,70 | 19,79 | -0,40% | - |
| 14.08.2024 | 19,98 | 20,19 | 19,77 | 19,87 | -0,77% | - |
| 13.08.2024 | 20,13 | 20,13 | 19,78 | 20,03 | 0,28% | - |
| 12.08.2024 | 20,28 | 20,53 | 19,91 | 19,97 | 0,45% | - |
| 09.08.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -2,31% | - |
| 08.08.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 4,25% | - |
| 07.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,00% | - |
| 06.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -2,20% | - |
| 05.08.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 1,11% | - |
| 02.08.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,92% | - |
| 01.08.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,41% | - |
| 31.07.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,41% | - |
| 30.07.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,82% | - |
| 29.07.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,31% | - |
| 26.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,32% | - |
| 25.07.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
| 24.07.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -1,10% | - |
| 23.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,10% | - |
| 22.07.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -1,33% | - |
| 19.07.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | - |
| 18.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,73% | - |
| 17.07.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,98% | - |
| 16.07.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -2,63% | - |
| 15.07.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 12.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 11.07.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 6,03% | - |
| 10.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 6,42% | - |
| 09.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,74% | - |
| 08.07.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,96% | - |
| 05.07.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 1,08% | - |
| 04.07.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 1,54% | - |
| 03.07.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,55% | - |
| 02.07.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,22% | - |
| 01.07.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 2,72% | - |
| 28.06.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,23% | - |
| 27.06.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,45% | - |
| 26.06.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -2,74% | - |
| 25.06.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,44% | - |
| 24.06.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -0,22% | - |
| 21.06.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 3,14% | - |
| 20.06.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,56% | - |
| 19.06.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,34% | - |