43,380€
0,46%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2024 | 49,26 | 49,26 | 49,26 | 49,26 | -0,40% | - |
| 08.10.2024 | 49,46 | 49,46 | 49,46 | 49,46 | 0,04% | - |
| 07.10.2024 | 49,44 | 49,44 | 49,44 | 49,44 | -0,68% | - |
| 04.10.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -1,33% | - |
| 03.10.2024 | 50,45 | 50,45 | 50,45 | 50,45 | 0,90% | - |
| 02.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -2,15% | - |
| 01.10.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -2,39% | - |
| 30.09.2024 | 50,30 | 52,35 | 50,30 | 52,35 | 4,49% | 57,00 |
| 27.09.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 1,46% | - |
| 26.09.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 0,82% | - |
| 25.09.2024 | 48,98 | 48,98 | 48,98 | 48,98 | -0,81% | - |
| 24.09.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 0,78% | - |
| 23.09.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 20.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,95% | - |
| 19.09.2024 | 48,26 | 48,26 | 48,26 | 48,26 | -1,15% | - |
| 18.09.2024 | 48,82 | 48,82 | 48,82 | 48,82 | -0,12% | - |
| 17.09.2024 | 48,88 | 48,88 | 48,88 | 48,88 | -1,53% | - |
| 16.09.2024 | 48,86 | 49,64 | 48,86 | 49,64 | 2,52% | - |
| 13.09.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 2,32% | - |
| 12.09.2024 | 47,32 | 47,32 | 47,32 | 47,32 | -1,17% | - |
| 11.09.2024 | 47,88 | 47,88 | 47,88 | 47,88 | 0,97% | - |
| 10.09.2024 | 47,42 | 47,42 | 47,42 | 47,42 | -1,25% | - |
| 09.09.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 1,87% | - |
| 06.09.2024 | 47,14 | 47,14 | 47,14 | 47,14 | -0,84% | - |
| 05.09.2024 | 47,54 | 47,54 | 47,54 | 47,54 | -1,04% | - |
| 04.09.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -1,80% | - |
| 03.09.2024 | 48,92 | 48,92 | 48,92 | 48,92 | 0,66% | - |
| 02.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,12% | - |
| 30.08.2024 | 48,66 | 48,66 | 48,66 | 48,66 | -1,74% | - |
| 29.08.2024 | 48,48 | 49,52 | 48,48 | 49,52 | 3,64% | 41,00 |
| 28.08.2024 | 47,78 | 47,78 | 47,78 | 47,78 | 0,34% | - |
| 27.08.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 0,25% | - |
| 26.08.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,81% | - |
| 23.08.2024 | 47,12 | 47,12 | 47,12 | 47,12 | 0,73% | - |
| 22.08.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 0,30% | - |
| 21.08.2024 | 46,64 | 46,64 | 46,64 | 46,64 | -0,04% | - |
| 20.08.2024 | 46,66 | 46,66 | 46,66 | 46,66 | 1,08% | - |
| 19.08.2024 | 46,16 | 46,16 | 46,16 | 46,16 | 0,87% | - |
| 16.08.2024 | 45,76 | 45,76 | 45,76 | 45,76 | 0,53% | - |
| 15.08.2024 | 45,52 | 45,52 | 45,52 | 45,52 | -1,17% | - |
| 14.08.2024 | 46,06 | 46,06 | 46,06 | 46,06 | 2,04% | - |
| 13.08.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -0,31% | - |
| 12.08.2024 | 45,28 | 45,28 | 45,28 | 45,28 | 0,98% | - |
| 09.08.2024 | 44,84 | 44,84 | 44,84 | 44,84 | 0,18% | - |
| 08.08.2024 | 44,76 | 44,76 | 44,76 | 44,76 | 4,34% | - |
| 07.08.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,99% | - |
| 06.08.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -1,98% | - |
| 05.08.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -4,28% | - |