45,600€
1,38%
Echtzeit-Aktienkurs L E LUNDBERGF.B FRIA SK10
Bid:
Ask:
Aktienkurse zur L E LUNDBERGF.B FRIA SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,06 | 46,22 | 45,60 | 45,60 | -0,93% | - |
| 11.12.2025 | 45,47 | 46,05 | 45,41 | 46,03 | 1,75% | - |
| 10.12.2025 | 45,35 | 45,57 | 45,14 | 45,24 | 0,76% | - |
| 09.12.2025 | 46,04 | 46,11 | 44,90 | 44,90 | -2,05% | - |
| 08.12.2025 | 46,16 | 46,42 | 45,78 | 45,84 | 0,26% | - |
| 05.12.2025 | 46,17 | 46,38 | 45,72 | 45,72 | -0,17% | - |
| 04.12.2025 | 45,83 | 45,88 | 45,79 | 45,80 | 1,15% | - |
| 03.12.2025 | 45,81 | 45,94 | 45,28 | 45,28 | 0,13% | - |
| 02.12.2025 | 45,28 | 45,76 | 45,05 | 45,22 | 1,03% | - |
| 01.12.2025 | 45,71 | 45,82 | 44,76 | 44,76 | -2,14% | - |
| 28.11.2025 | 46,50 | 46,55 | 45,74 | 45,74 | -1,59% | - |
| 27.11.2025 | 46,34 | 46,84 | 46,30 | 46,48 | 1,22% | - |
| 26.11.2025 | 46,08 | 46,58 | 45,82 | 45,92 | 1,28% | - |
| 25.11.2025 | 45,84 | 46,14 | 45,34 | 45,34 | -0,09% | - |
| 24.11.2025 | 45,73 | 46,12 | 45,38 | 45,38 | 1,02% | - |
| 21.11.2025 | 44,73 | 45,83 | 44,32 | 44,92 | 0,60% | - |
| 20.11.2025 | 45,68 | 45,79 | 44,55 | 44,65 | -1,26% | - |
| 19.11.2025 | 45,18 | 45,38 | 44,98 | 45,22 | 1,16% | - |
| 18.11.2025 | 45,95 | 45,95 | 44,70 | 44,70 | -3,54% | - |
| 17.11.2025 | 46,54 | 46,99 | 46,03 | 46,34 | 0,70% | - |
| 14.11.2025 | 46,99 | 46,99 | 46,02 | 46,02 | -2,29% | - |
| 13.11.2025 | 47,45 | 47,61 | 46,79 | 47,10 | 0,60% | - |
| 12.11.2025 | 47,23 | 47,47 | 46,82 | 46,82 | 0,34% | - |
| 11.11.2025 | 46,56 | 47,25 | 46,40 | 46,66 | 1,13% | - |
| 10.11.2025 | 46,06 | 46,67 | 46,06 | 46,14 | 1,63% | - |
| 07.11.2025 | 46,28 | 46,38 | 45,38 | 45,40 | -0,83% | - |
| 06.11.2025 | 46,41 | 46,55 | 45,78 | 45,78 | 0,66% | - |
| 05.11.2025 | 45,55 | 46,59 | 45,41 | 45,48 | 0,93% | - |
| 04.11.2025 | 45,91 | 46,00 | 45,06 | 45,06 | -1,79% | - |
| 03.11.2025 | 46,41 | 46,53 | 45,88 | 45,88 | 0,00% | - |
| 31.10.2025 | 46,82 | 47,11 | 45,88 | 45,88 | -0,91% | - |
| 30.10.2025 | 46,77 | 47,11 | 46,30 | 46,30 | -1,15% | - |
| 29.10.2025 | 46,85 | 47,12 | 46,48 | 46,84 | 1,12% | - |
| 28.10.2025 | 47,02 | 47,17 | 46,32 | 46,32 | -0,52% | - |
| 27.10.2025 | 47,63 | 47,68 | 46,56 | 46,56 | -0,39% | - |
| 24.10.2025 | 47,19 | 47,50 | 46,74 | 46,74 | 0,04% | - |
| 23.10.2025 | 46,94 | 47,09 | 46,66 | 46,72 | 0,04% | - |
| 22.10.2025 | 46,70 | 47,07 | 46,60 | 46,70 | 0,86% | - |
| 21.10.2025 | 46,10 | 46,97 | 46,04 | 46,30 | 1,36% | - |
| 20.10.2025 | 45,83 | 46,20 | 45,38 | 45,68 | 0,97% | - |
| 17.10.2025 | 45,28 | 45,78 | 44,32 | 45,24 | -0,31% | - |
| 16.10.2025 | 45,41 | 45,98 | 45,30 | 45,38 | 0,53% | - |
| 15.10.2025 | 45,16 | 45,66 | 44,94 | 45,14 | 1,53% | - |
| 14.10.2025 | 44,54 | 45,07 | 44,39 | 44,46 | 0,14% | - |
| 13.10.2025 | 44,86 | 44,93 | 44,40 | 44,40 | -1,64% | - |
| 10.10.2025 | 44,66 | 45,43 | 44,32 | 45,14 | 1,30% | - |
| 09.10.2025 | 45,29 | 45,46 | 44,51 | 44,56 | -2,00% | - |
| 08.10.2025 | 45,43 | 45,47 | 45,42 | 45,47 | 0,07% | - |
| 07.10.2025 | 45,60 | 45,76 | 45,38 | 45,44 | 0,18% | - |
| 06.10.2025 | 45,43 | 45,70 | 45,16 | 45,36 | 0,93% | - |
| 03.10.2025 | 44,99 | 45,50 | 44,87 | 44,94 | 0,94% | - |
| 02.10.2025 | 44,95 | 45,16 | 44,52 | 44,52 | 0,32% | - |
| 01.10.2025 | 44,10 | 44,90 | 43,84 | 44,38 | 1,46% | - |
| 30.09.2025 | 44,04 | 44,30 | 43,65 | 43,74 | -0,27% | - |
| 29.09.2025 | 44,29 | 44,41 | 43,83 | 43,86 | 0,46% | - |
| 26.09.2025 | 43,68 | 44,17 | 43,43 | 43,66 | 1,16% | - |
| 25.09.2025 | 44,11 | 44,28 | 43,16 | 43,16 | -1,01% | - |
| 24.09.2025 | 44,61 | 44,63 | 43,60 | 43,60 | -1,00% | - |
| 23.09.2025 | 43,99 | 44,82 | 43,91 | 44,04 | 1,06% | - |
| 22.09.2025 | 44,28 | 44,43 | 43,58 | 43,58 | -1,54% | - |
| 19.09.2025 | 44,56 | 44,78 | 44,21 | 44,26 | -0,90% | - |
| 18.09.2025 | 44,58 | 44,97 | 44,48 | 44,66 | 0,29% | - |
| 17.09.2025 | 44,74 | 44,86 | 44,46 | 44,53 | -1,22% | - |
| 16.09.2025 | 44,99 | 45,38 | 44,58 | 45,08 | 1,35% | - |
| 15.09.2025 | 44,30 | 45,70 | 44,20 | 44,48 | 0,72% | - |
| 12.09.2025 | 44,45 | 44,66 | 44,05 | 44,16 | 0,41% | - |
| 11.09.2025 | 44,07 | 44,49 | 43,87 | 43,98 | -0,36% | - |
| 10.09.2025 | 44,02 | 44,64 | 43,87 | 44,14 | 1,42% | - |
| 09.09.2025 | 43,39 | 44,01 | 43,31 | 43,52 | 1,30% | - |
| 08.09.2025 | 43,59 | 43,78 | 42,96 | 42,96 | -0,23% | - |
| 05.09.2025 | 43,37 | 43,93 | 43,06 | 43,06 | -0,51% | - |
| 04.09.2025 | 43,36 | 43,71 | 43,09 | 43,28 | 1,12% | - |
| 03.09.2025 | 42,96 | 43,49 | 42,80 | 42,80 | 0,52% | - |
| 02.09.2025 | 43,89 | 44,05 | 42,58 | 42,58 | -2,25% | - |
| 01.09.2025 | 43,38 | 44,15 | 43,22 | 43,56 | 1,16% | - |
| 29.08.2025 | 43,54 | 43,59 | 43,04 | 43,06 | -1,24% | - |
| 28.08.2025 | 43,63 | 44,25 | 43,50 | 43,60 | 1,02% | - |
| 27.08.2025 | 43,67 | 43,86 | 43,16 | 43,16 | -0,09% | - |
| 26.08.2025 | 43,77 | 43,81 | 43,20 | 43,20 | -1,48% | - |
| 25.08.2025 | 43,99 | 44,12 | 43,79 | 43,85 | -0,41% | - |
| 22.08.2025 | 43,28 | 44,09 | 43,21 | 44,03 | 1,57% | - |
| 21.08.2025 | 43,65 | 43,73 | 43,11 | 43,35 | -0,69% | - |
| 20.08.2025 | 43,49 | 43,70 | 43,33 | 43,65 | 0,21% | - |
| 19.08.2025 | 42,98 | 43,72 | 42,92 | 43,56 | 1,26% | - |
| 18.08.2025 | 43,44 | 43,46 | 42,78 | 43,02 | -0,76% | - |
| 15.08.2025 | 43,38 | 43,68 | 43,25 | 43,35 | 0,07% | - |
| 14.08.2025 | 43,08 | 43,33 | 42,99 | 43,32 | 0,16% | - |
| 13.08.2025 | 43,33 | 43,35 | 42,89 | 43,25 | -0,14% | - |
| 12.08.2025 | 43,35 | 43,56 | 43,01 | 43,31 | 0,02% | - |
| 11.08.2025 | 43,71 | 43,77 | 43,13 | 43,30 | -0,89% | - |
| 08.08.2025 | 43,51 | 43,75 | 43,36 | 43,69 | 0,37% | - |
| 07.08.2025 | 42,94 | 43,58 | 42,65 | 43,53 | 1,82% | - |
| 06.08.2025 | 42,86 | 43,22 | 42,66 | 42,75 | 0,21% | - |
| 05.08.2025 | 42,61 | 42,83 | 42,41 | 42,66 | 0,35% | - |
| 04.08.2025 | 42,34 | 42,65 | 42,21 | 42,51 | 0,95% | - |
| 01.08.2025 | 42,49 | 42,56 | 41,84 | 42,11 | -1,43% | - |
| 31.07.2025 | 44,06 | 44,21 | 42,56 | 42,72 | -2,69% | - |
| 30.07.2025 | 43,88 | 44,33 | 43,36 | 43,90 | 0,11% | - |
| 29.07.2025 | 43,98 | 44,07 | 43,72 | 43,85 | -0,09% | - |
| 28.07.2025 | 44,38 | 44,75 | 43,79 | 43,89 | -0,50% | - |