Echtzeit-Aktienkurs Atrium Ljungberg AB
Bid:
Ask:
Aktienkurse zur Atrium Ljungberg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 29,00 | 30,76 | 28,86 | 30,00 | 0,27% | 426.407,00 |
| 10.04.2025 | 31,78 | 31,95 | 29,55 | 29,92 | 1,96% | 444.968,00 |
| 09.04.2025 | 33,87 | 33,87 | 27,51 | 29,35 | -2,25% | 443.516,00 |
| 08.04.2025 | 30,96 | 30,98 | 29,68 | 30,02 | -2,44% | 134.667,00 |
| 07.04.2025 | 31,55 | 32,80 | 30,77 | 30,77 | -6,75% | 347.454,00 |
| 04.04.2025 | 34,84 | 36,08 | 32,88 | 33,00 | -2,94% | 130.004,00 |
| 03.04.2025 | 32,40 | 34,76 | 32,40 | 34,00 | 3,41% | 186.204,00 |
| 02.04.2025 | 33,48 | 33,48 | 32,56 | 32,88 | -1,79% | 21.942,00 |
| 01.04.2025 | 33,16 | 33,60 | 32,88 | 33,48 | 1,21% | 62.813,00 |
| 31.03.2025 | 33,20 | 33,40 | 32,80 | 33,08 | -0,72% | 60.228,00 |
| 28.03.2025 | 32,56 | 33,40 | 32,52 | 33,32 | 2,33% | 37.479,00 |
| 27.03.2025 | 32,40 | 32,88 | 32,20 | 32,56 | 0,00% | 32.417,00 |
| 26.03.2025 | 32,60 | 32,76 | 32,16 | 32,56 | 0,25% | 30.749,00 |
| 25.03.2025 | 32,92 | 32,92 | 32,24 | 32,48 | -0,37% | 50.901,00 |
| 24.03.2025 | 33,60 | 33,60 | 32,36 | 32,60 | -1,93% | 25.207,00 |
| 21.03.2025 | 33,40 | 33,56 | 32,80 | 33,24 | -1,31% | 86.914,00 |
| 20.03.2025 | 33,84 | 33,92 | 33,40 | 33,68 | 0,36% | 47.619,00 |
| 19.03.2025 | 33,64 | 33,72 | 33,20 | 33,56 | 0,24% | 51.977,00 |
| 18.03.2025 | 34,40 | 34,40 | 33,48 | 33,48 | -2,11% | 47.179,00 |
| 17.03.2025 | 33,84 | 34,20 | 33,36 | 34,20 | 1,30% | 71.188,00 |
| 14.03.2025 | 33,40 | 34,00 | 33,40 | 33,76 | 1,32% | 62.690,00 |
| 13.03.2025 | 32,60 | 33,44 | 32,36 | 33,32 | 2,33% | 56.982,00 |
| 12.03.2025 | 32,52 | 32,88 | 32,28 | 32,56 | 0,62% | 111.565,00 |
| 11.03.2025 | 32,60 | 33,16 | 32,28 | 32,36 | -0,74% | 223.300,00 |
| 10.03.2025 | 33,60 | 33,84 | 32,52 | 32,60 | -2,98% | 124.284,00 |
| 07.03.2025 | 33,36 | 33,72 | 33,00 | 33,60 | 0,96% | 43.783,00 |
| 06.03.2025 | 33,88 | 33,88 | 32,88 | 33,28 | -1,65% | 173.307,00 |
| 05.03.2025 | 34,76 | 35,16 | 33,84 | 33,84 | -2,65% | 65.760,00 |
| 04.03.2025 | 35,04 | 35,44 | 34,76 | 34,76 | -0,91% | 35.215,00 |
| 03.03.2025 | 35,72 | 36,04 | 34,96 | 35,08 | -2,77% | 78.781,00 |
| 28.02.2025 | 36,08 | 36,08 | 35,44 | 36,08 | 0,00% | 88.288,00 |
| 27.02.2025 | 36,20 | 36,28 | 35,96 | 36,08 | -0,33% | 37.285,00 |
| 26.02.2025 | 37,16 | 37,16 | 36,08 | 36,20 | -0,44% | 53.966,00 |
| 25.02.2025 | 36,00 | 36,96 | 35,96 | 36,36 | 1,00% | 89.133,00 |
| 24.02.2025 | 35,56 | 36,40 | 35,56 | 36,00 | 1,58% | 65.402,00 |
| 21.02.2025 | 36,36 | 36,36 | 35,40 | 35,44 | -0,78% | 53.339,00 |
| 20.02.2025 | 35,52 | 35,92 | 35,48 | 35,72 | 0,45% | 58.270,00 |
| 19.02.2025 | 36,36 | 36,36 | 35,20 | 35,56 | -2,20% | 82.283,00 |
| 18.02.2025 | 36,52 | 36,56 | 35,96 | 36,36 | -0,76% | 74.878,00 |
| 17.02.2025 | 36,76 | 37,12 | 36,40 | 36,64 | -0,43% | 41.124,00 |
| 14.02.2025 | 36,68 | 36,92 | 36,12 | 36,80 | 0,33% | 57.209,00 |
| 13.02.2025 | 36,12 | 36,84 | 36,12 | 36,68 | 2,00% | 35.225,00 |
| 12.02.2025 | 36,68 | 37,28 | 35,84 | 35,96 | -1,96% | 50.808,00 |
| 11.02.2025 | 37,88 | 37,88 | 36,44 | 36,68 | -3,47% | 76.417,00 |
| 10.02.2025 | 37,72 | 38,12 | 37,56 | 38,00 | 0,64% | 53.217,00 |
| 07.02.2025 | 38,76 | 39,44 | 37,56 | 37,76 | -2,88% | 75.882,00 |
| 06.02.2025 | 38,56 | 39,04 | 38,00 | 38,88 | 0,73% | 53.311,00 |
| 05.02.2025 | 38,04 | 38,72 | 37,92 | 38,60 | 0,94% | 147.815,00 |
| 04.02.2025 | 37,60 | 39,00 | 37,36 | 38,24 | 1,06% | 166.833,00 |
| 03.02.2025 | 38,92 | 38,92 | 37,68 | 37,84 | -3,67% | 214.445,00 |
| 31.01.2025 | 40,00 | 40,00 | 38,08 | 39,28 | -4,66% | 342.270,00 |
| 30.01.2025 | 39,64 | 41,30 | 39,56 | 41,20 | 3,94% | 72.216,00 |
| 29.01.2025 | 40,70 | 40,70 | 39,56 | 39,64 | -2,36% | 75.209,00 |
| 28.01.2025 | 40,20 | 40,60 | 39,84 | 40,60 | 0,74% | 52.823,00 |
| 27.01.2025 | 39,40 | 40,60 | 39,04 | 40,30 | 2,28% | 55.467,00 |
| 24.01.2025 | 40,40 | 40,50 | 39,00 | 39,40 | -1,50% | 124.394,00 |
| 23.01.2025 | 38,20 | 40,10 | 38,20 | 40,00 | 2,04% | 212.710,00 |
| 22.01.2025 | 39,00 | 40,20 | 39,00 | 39,20 | -1,61% | 107.567,00 |
| 21.01.2025 | 39,44 | 39,92 | 39,16 | 39,84 | 0,50% | 55.857,00 |
| 20.01.2025 | 40,20 | 40,40 | 39,28 | 39,64 | -1,15% | 81.830,00 |
| 17.01.2025 | 39,16 | 40,20 | 39,08 | 40,10 | 2,72% | 67.608,00 |
| 16.01.2025 | 38,60 | 39,04 | 38,24 | 39,04 | 1,35% | 131.379,00 |
| 15.01.2025 | 37,48 | 39,04 | 37,48 | 38,52 | 2,56% | 134.802,00 |
| 14.01.2025 | 37,68 | 37,76 | 37,08 | 37,56 | 1,51% | 30.532,00 |
| 13.01.2025 | 38,36 | 38,36 | 36,96 | 37,00 | -1,80% | 40.091,00 |
| 10.01.2025 | 38,08 | 38,08 | 37,24 | 37,68 | -1,15% | 41.359,00 |
| 09.01.2025 | 38,04 | 38,28 | 37,80 | 38,12 | 0,21% | 38.017,00 |
| 08.01.2025 | 38,60 | 39,20 | 37,96 | 38,04 | -1,76% | 43.305,00 |
| 07.01.2025 | 39,80 | 40,00 | 38,56 | 38,72 | -2,52% | 64.750,00 |
| 03.01.2025 | 39,92 | 40,20 | 39,52 | 39,72 | -0,50% | 42.727,00 |
| 02.01.2025 | 39,24 | 39,92 | 39,08 | 39,92 | 0,71% | 45.989,00 |
| 30.12.2024 | 39,36 | 39,80 | 39,24 | 39,64 | 0,71% | 49.588,00 |
| 27.12.2024 | 38,84 | 39,36 | 38,40 | 39,36 | 1,55% | 47.266,00 |
| 23.12.2024 | 39,12 | 39,12 | 38,56 | 38,76 | -1,22% | 22.615,00 |
| 20.12.2024 | 37,68 | 39,28 | 37,68 | 39,24 | 2,29% | 141.880,00 |
| 19.12.2024 | 38,76 | 39,56 | 38,04 | 38,36 | -3,33% | 61.285,00 |
| 18.12.2024 | 38,36 | 39,84 | 38,36 | 39,68 | 1,12% | 41.578,00 |
| 17.12.2024 | 39,04 | 39,52 | 38,80 | 39,24 | -0,10% | 134.656,00 |
| 16.12.2024 | 39,00 | 39,32 | 38,88 | 39,28 | 0,61% | 162.243,00 |
| 13.12.2024 | 39,60 | 40,30 | 38,88 | 39,04 | -0,41% | 51.688,00 |
| 12.12.2024 | 39,20 | 39,48 | 38,84 | 39,20 | 0,41% | 152.639,00 |
| 11.12.2024 | 39,04 | 39,36 | 38,80 | 39,04 | 0,00% | 48.346,00 |
| 10.12.2024 | 38,60 | 39,28 | 38,20 | 39,04 | -0,10% | 61.301,00 |
| 09.12.2024 | 39,72 | 39,84 | 38,84 | 39,08 | -1,51% | 74.405,00 |
| 06.12.2024 | 38,84 | 39,76 | 38,84 | 39,68 | 1,95% | 43.463,00 |
| 05.12.2024 | 39,40 | 39,60 | 38,80 | 38,92 | -1,62% | 54.179,00 |
| 04.12.2024 | 38,92 | 39,80 | 38,92 | 39,56 | -0,10% | 92.440,00 |
| 03.12.2024 | 41,10 | 41,10 | 39,44 | 39,60 | -1,98% | 84.500,00 |
| 02.12.2024 | 40,70 | 41,10 | 40,00 | 40,40 | 0,25% | 75.696,00 |
| 29.11.2024 | 40,50 | 41,10 | 40,30 | 40,30 | -0,98% | 273.517,00 |
| 28.11.2024 | 41,30 | 41,60 | 40,50 | 40,70 | -1,45% | 93.927,00 |
| 27.11.2024 | 39,56 | 41,30 | 39,56 | 41,30 | 4,19% | 194.640,00 |
| 26.11.2024 | 40,20 | 40,50 | 39,52 | 39,64 | -1,64% | 41.829,00 |
| 25.11.2024 | 40,20 | 40,70 | 39,76 | 40,30 | 0,50% | 59.174,00 |
| 22.11.2024 | 39,00 | 40,20 | 39,00 | 40,10 | 3,35% | 37.057,00 |
| 21.11.2024 | 39,24 | 39,36 | 38,80 | 38,80 | -1,22% | 141.637,00 |
| 20.11.2024 | 40,00 | 40,40 | 39,20 | 39,28 | -2,29% | 49.020,00 |
| 19.11.2024 | 40,10 | 40,80 | 39,52 | 40,20 | 0,25% | 60.060,00 |
| 18.11.2024 | 41,00 | 41,00 | 40,10 | 40,10 | -2,67% | 97.733,00 |
| 15.11.2024 | 43,80 | 43,80 | 40,60 | 41,20 | -0,96% | 58.214,00 |