47,710€
-0,10%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2025 | 47,09 | 48,15 | 46,16 | 47,67 | -0,19% | - |
| 04.03.2025 | 47,76 | 47,76 | 47,76 | 47,76 | 1,49% | - |
| 03.03.2025 | 47,06 | 47,06 | 47,06 | 47,06 | 0,30% | - |
| 28.02.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -1,35% | - |
| 27.02.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 1,15% | - |
| 26.02.2025 | 47,02 | 47,02 | 47,02 | 47,02 | 1,16% | - |
| 25.02.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -1,65% | - |
| 24.02.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 0,98% | - |
| 21.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,60% | - |
| 20.02.2025 | 46,52 | 46,52 | 46,52 | 46,52 | -4,24% | - |
| 19.02.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 0,08% | - |
| 18.02.2025 | 48,54 | 48,54 | 48,54 | 48,54 | 1,04% | - |
| 17.02.2025 | 48,04 | 48,04 | 48,04 | 48,04 | 0,59% | - |
| 14.02.2025 | 47,76 | 47,76 | 47,76 | 47,76 | 1,75% | - |
| 13.02.2025 | 46,94 | 46,94 | 46,94 | 46,94 | -0,21% | - |
| 12.02.2025 | 47,04 | 47,04 | 47,04 | 47,04 | 0,21% | - |
| 11.02.2025 | 46,94 | 46,94 | 46,94 | 46,94 | -0,13% | - |
| 10.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,38% | - |
| 07.02.2025 | 46,36 | 46,36 | 46,36 | 46,36 | 0,96% | - |
| 06.02.2025 | 45,92 | 45,92 | 45,92 | 45,92 | 0,57% | - |
| 05.02.2025 | 45,66 | 45,66 | 45,66 | 45,66 | 0,79% | - |
| 04.02.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -0,57% | - |
| 03.02.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -0,78% | - |
| 31.01.2025 | 45,92 | 45,92 | 45,92 | 45,92 | 0,79% | - |
| 30.01.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -0,18% | - |
| 29.01.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 0,26% | - |
| 28.01.2025 | 45,52 | 45,52 | 45,52 | 45,52 | 0,57% | - |
| 27.01.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -0,22% | - |
| 24.01.2025 | 45,36 | 45,36 | 45,36 | 45,36 | 0,35% | - |
| 23.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,53% | - |
| 22.01.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 4,46% | - |
| 21.01.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -1,74% | - |
| 20.01.2025 | 44,72 | 44,72 | 44,72 | 44,72 | 1,59% | - |
| 17.01.2025 | 44,02 | 44,02 | 44,02 | 44,02 | 0,92% | - |
| 16.01.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 2,01% | - |
| 15.01.2025 | 42,76 | 42,76 | 42,76 | 42,76 | 0,19% | - |
| 14.01.2025 | 42,68 | 42,68 | 42,68 | 42,68 | -0,23% | - |
| 13.01.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -0,51% | - |
| 10.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 09.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,37% | - |
| 08.01.2025 | 43,36 | 43,36 | 43,36 | 43,36 | 0,51% | - |
| 07.01.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,74% | - |
| 06.01.2025 | 43,46 | 43,46 | 43,46 | 43,46 | 0,09% | - |
| 03.01.2025 | 43,42 | 43,42 | 43,42 | 43,42 | 1,31% | - |
| 02.01.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -0,33% | - |
| 30.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,22% | - |
| 27.12.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -2,39% | - |
| 23.12.2024 | 42,84 | 43,52 | 42,84 | 43,52 | 2,30% | 10,00 |
| 20.12.2024 | 42,52 | 42,54 | 42,52 | 42,54 | -1,48% | - |
| 19.12.2024 | 43,18 | 43,18 | 43,18 | 43,18 | -2,79% | - |
| 18.12.2024 | 43,24 | 44,42 | 43,24 | 44,42 | 1,69% | 1,00 |
| 17.12.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -0,05% | - |
| 16.12.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,67% | - |
| 13.12.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,94% | - |
| 12.12.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,75% | - |
| 11.12.2024 | 45,28 | 45,28 | 45,20 | 45,20 | -0,66% | - |
| 10.12.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,73% | - |
| 09.12.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,09% | - |
| 06.12.2024 | 46,26 | 46,26 | 46,26 | 46,26 | 0,78% | - |
| 05.12.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 1,73% | - |
| 04.12.2024 | 45,12 | 45,12 | 45,12 | 45,12 | -0,66% | - |
| 03.12.2024 | 45,42 | 45,42 | 45,42 | 45,42 | 0,98% | - |
| 02.12.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 1,31% | - |
| 29.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,14% | - |
| 28.11.2024 | 44,34 | 44,34 | 44,34 | 44,34 | -0,67% | - |
| 27.11.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -1,02% | - |
| 26.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,71% | - |
| 25.11.2024 | 44,78 | 44,78 | 44,78 | 44,78 | 1,82% | - |
| 22.11.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 0,14% | - |
| 21.11.2024 | 43,92 | 43,92 | 43,92 | 43,92 | -1,66% | - |
| 20.11.2024 | 44,66 | 44,66 | 44,66 | 44,66 | -0,58% | - |
| 19.11.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 0,13% | - |
| 18.11.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,75% | - |
| 15.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,44% | - |
| 14.11.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -0,49% | - |
| 13.11.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -2,57% | - |
| 12.11.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -1,25% | - |
| 11.11.2024 | 45,38 | 46,54 | 45,38 | 46,54 | 2,02% | - |
| 08.11.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -1,77% | - |
| 07.11.2024 | 44,30 | 46,44 | 44,30 | 46,44 | 4,50% | 51,00 |
| 06.11.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,31% | - |
| 05.11.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -0,18% | - |
| 04.11.2024 | 44,66 | 44,66 | 44,66 | 44,66 | 0,36% | - |
| 01.11.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -2,80% | - |
| 31.10.2024 | 45,78 | 45,78 | 45,78 | 45,78 | -2,10% | - |
| 30.10.2024 | 46,76 | 46,76 | 46,76 | 46,76 | 0,65% | - |
| 29.10.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -1,23% | - |
| 28.10.2024 | 47,04 | 47,04 | 47,04 | 47,04 | 2,35% | - |
| 25.10.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -0,95% | - |
| 24.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,51% | - |
| 23.10.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 0,17% | - |
| 22.10.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -1,77% | - |
| 21.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,38% | - |
| 18.10.2024 | 47,58 | 47,58 | 47,58 | 47,58 | -0,21% | - |
| 17.10.2024 | 47,68 | 47,68 | 47,68 | 47,68 | -1,49% | - |
| 16.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,49% | - |
| 15.10.2024 | 48,62 | 48,64 | 48,62 | 48,64 | -0,53% | - |
| 14.10.2024 | 48,88 | 48,90 | 48,88 | 48,90 | -0,24% | - |
| 11.10.2024 | 49,02 | 49,02 | 49,02 | 49,02 | 0,99% | - |
| 10.10.2024 | 48,54 | 48,54 | 48,54 | 48,54 | -1,46% | - |