42,660€
-0,42%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,13 | 43,61 | 42,82 | 43,27 | -0,05% | - |
| 19.12.2024 | 43,56 | 43,79 | 43,26 | 43,29 | -0,46% | - |
| 18.12.2024 | 44,10 | 44,49 | 43,49 | 43,49 | -1,41% | - |
| 17.12.2024 | 44,32 | 44,45 | 44,05 | 44,11 | -0,79% | - |
| 16.12.2024 | 44,53 | 44,58 | 44,14 | 44,46 | -0,45% | - |
| 13.12.2024 | 44,54 | 45,11 | 44,54 | 44,66 | 0,27% | - |
| 12.12.2024 | 45,16 | 45,34 | 44,52 | 44,54 | -1,48% | - |
| 11.12.2024 | 45,78 | 45,82 | 44,96 | 45,21 | -1,09% | - |
| 10.12.2024 | 45,84 | 46,02 | 45,60 | 45,71 | -0,39% | - |
| 09.12.2024 | 46,10 | 46,70 | 45,87 | 45,89 | -0,58% | - |
| 06.12.2024 | 46,48 | 46,59 | 46,08 | 46,16 | -0,73% | - |
| 05.12.2024 | 46,61 | 46,90 | 46,46 | 46,50 | -0,39% | - |
| 04.12.2024 | 46,08 | 46,81 | 46,02 | 46,68 | 1,21% | - |
| 03.12.2024 | 46,36 | 46,48 | 45,87 | 46,12 | -0,65% | - |
| 02.12.2024 | 45,57 | 46,48 | 45,46 | 46,42 | 1,22% | - |
| 29.11.2024 | 45,27 | 46,01 | 45,20 | 45,86 | 1,15% | - |
| 28.11.2024 | 45,59 | 45,96 | 45,05 | 45,34 | -0,24% | - |
| 27.11.2024 | 45,46 | 45,58 | 45,28 | 45,45 | 0,09% | - |
| 26.11.2024 | 45,64 | 45,77 | 45,30 | 45,41 | -0,92% | - |
| 25.11.2024 | 45,80 | 46,19 | 45,65 | 45,83 | 0,44% | - |
| 22.11.2024 | 44,93 | 45,71 | 44,80 | 45,63 | 1,40% | - |
| 21.11.2024 | 44,95 | 45,01 | 44,50 | 45,00 | 0,20% | - |
| 20.11.2024 | 45,56 | 46,02 | 44,72 | 44,91 | -1,75% | - |
| 19.11.2024 | 45,81 | 46,12 | 44,95 | 45,71 | 0,18% | - |
| 18.11.2024 | 45,83 | 45,84 | 45,30 | 45,63 | -0,26% | - |
| 15.11.2024 | 45,86 | 45,92 | 45,50 | 45,75 | -0,52% | - |
| 14.11.2024 | 45,50 | 46,21 | 45,49 | 45,99 | 0,88% | - |
| 13.11.2024 | 45,61 | 45,80 | 45,04 | 45,59 | -0,61% | - |
| 12.11.2024 | 46,45 | 46,60 | 45,63 | 45,87 | -2,01% | - |
| 11.11.2024 | 46,46 | 47,02 | 46,43 | 46,81 | 0,88% | - |
| 08.11.2024 | 46,68 | 46,72 | 45,90 | 46,40 | -0,90% | - |
| 07.11.2024 | 45,35 | 46,85 | 45,15 | 46,82 | 3,47% | - |
| 06.11.2024 | 45,43 | 46,36 | 45,00 | 45,25 | 0,07% | - |
| 05.11.2024 | 45,59 | 45,69 | 45,05 | 45,22 | -0,55% | - |
| 04.11.2024 | 45,70 | 45,96 | 45,45 | 45,47 | -0,04% | - |
| 01.11.2024 | 45,53 | 45,77 | 45,36 | 45,49 | -0,26% | - |
| 31.10.2024 | 45,90 | 46,10 | 45,32 | 45,61 | -1,13% | - |
| 30.10.2024 | 47,15 | 47,21 | 46,12 | 46,13 | -2,12% | - |
| 29.10.2024 | 47,40 | 47,79 | 46,99 | 47,13 | -0,34% | - |
| 28.10.2024 | 47,10 | 47,50 | 47,04 | 47,29 | 1,00% | - |
| 25.10.2024 | 46,93 | 47,33 | 46,75 | 46,82 | -0,38% | - |
| 24.10.2024 | 47,29 | 47,52 | 46,92 | 47,00 | -0,44% | - |
| 23.10.2024 | 47,55 | 47,63 | 47,05 | 47,21 | -0,84% | - |
| 22.10.2024 | 47,54 | 47,68 | 46,96 | 47,61 | 0,11% | - |
| 21.10.2024 | 48,27 | 48,40 | 47,43 | 47,56 | -1,65% | - |
| 18.10.2024 | 48,49 | 48,73 | 48,22 | 48,36 | -0,27% | - |
| 17.10.2024 | 48,61 | 48,86 | 48,43 | 48,49 | -0,43% | - |
| 16.10.2024 | 49,11 | 49,27 | 48,58 | 48,70 | -0,88% | - |
| 15.10.2024 | 49,55 | 49,90 | 49,05 | 49,13 | -0,89% | - |
| 14.10.2024 | 49,92 | 50,05 | 49,24 | 49,57 | -0,80% | - |
| 11.10.2024 | 49,27 | 50,11 | 49,16 | 49,97 | 1,34% | - |
| 10.10.2024 | 49,59 | 49,70 | 48,97 | 49,31 | -0,72% | - |
| 09.10.2024 | 49,75 | 49,85 | 49,34 | 49,67 | -0,25% | - |
| 08.10.2024 | 49,62 | 49,94 | 49,47 | 49,80 | -0,16% | - |
| 07.10.2024 | 50,58 | 50,70 | 49,74 | 49,88 | -1,58% | - |
| 04.10.2024 | 50,90 | 50,95 | 50,40 | 50,68 | -0,20% | - |
| 03.10.2024 | 51,25 | 51,40 | 50,65 | 50,78 | -1,50% | - |
| 02.10.2024 | 51,10 | 51,68 | 51,03 | 51,55 | 0,83% | - |
| 01.10.2024 | 51,25 | 51,83 | 50,85 | 51,13 | -0,34% | - |
| 30.09.2024 | 51,33 | 52,45 | 51,05 | 51,30 | 0,24% | - |
| 27.09.2024 | 51,20 | 51,53 | 50,95 | 51,18 | -0,39% | - |
| 26.09.2024 | 50,73 | 51,43 | 50,48 | 51,38 | 2,56% | - |
| 25.09.2024 | 49,65 | 50,50 | 49,56 | 50,10 | 0,36% | - |
| 24.09.2024 | 50,68 | 50,90 | 49,66 | 49,92 | -1,13% | - |
| 23.09.2024 | 50,15 | 50,52 | 49,67 | 50,49 | 1,02% | - |
| 20.09.2024 | 50,00 | 50,27 | 49,72 | 49,98 | -0,37% | - |
| 19.09.2024 | 49,61 | 50,33 | 49,48 | 50,16 | 2,01% | - |
| 18.09.2024 | 49,73 | 49,83 | 49,05 | 49,17 | -1,04% | - |
| 17.09.2024 | 50,02 | 50,16 | 49,50 | 49,69 | -0,57% | - |
| 16.09.2024 | 49,92 | 50,03 | 49,66 | 49,97 | 0,19% | - |
| 13.09.2024 | 49,51 | 50,02 | 49,31 | 49,88 | 0,75% | - |
| 12.09.2024 | 48,74 | 49,60 | 48,60 | 49,51 | 1,76% | - |
| 11.09.2024 | 48,75 | 49,06 | 48,02 | 48,65 | -0,37% | - |
| 10.09.2024 | 48,41 | 48,97 | 48,32 | 48,83 | 0,56% | - |
| 09.09.2024 | 48,07 | 48,64 | 48,05 | 48,56 | 1,36% | - |
| 06.09.2024 | 48,12 | 48,78 | 47,85 | 47,91 | -0,52% | - |
| 05.09.2024 | 48,39 | 48,71 | 48,10 | 48,16 | -0,66% | - |
| 04.09.2024 | 48,54 | 48,69 | 48,23 | 48,48 | -0,66% | - |
| 03.09.2024 | 50,01 | 50,10 | 48,74 | 48,80 | -2,62% | - |
| 02.09.2024 | 49,35 | 50,15 | 49,28 | 50,12 | 1,25% | - |
| 30.08.2024 | 49,57 | 50,03 | 49,16 | 49,50 | 1,18% | - |
| 29.08.2024 | 49,47 | 49,86 | 48,92 | 48,92 | -1,16% | - |
| 28.08.2024 | 48,83 | 49,75 | 48,75 | 49,50 | 1,38% | - |
| 27.08.2024 | 48,72 | 48,97 | 48,55 | 48,82 | 0,35% | - |
| 26.08.2024 | 48,54 | 48,83 | 48,37 | 48,65 | 0,02% | - |
| 23.08.2024 | 48,07 | 48,94 | 48,04 | 48,64 | 1,69% | - |
| 22.08.2024 | 47,68 | 48,13 | 47,60 | 47,83 | 0,04% | - |
| 21.08.2024 | 47,68 | 47,98 | 47,53 | 47,81 | 0,42% | - |
| 20.08.2024 | 47,48 | 47,83 | 47,43 | 47,61 | 0,25% | - |
| 19.08.2024 | 47,10 | 47,63 | 46,87 | 47,49 | 0,89% | - |
| 16.08.2024 | 46,90 | 47,16 | 46,62 | 47,07 | 0,71% | - |
| 15.08.2024 | 46,56 | 47,02 | 46,40 | 46,74 | 0,65% | - |
| 14.08.2024 | 46,29 | 46,50 | 46,15 | 46,44 | 0,26% | - |
| 13.08.2024 | 46,22 | 46,40 | 45,69 | 46,32 | 1,09% | - |
| 12.08.2024 | 46,30 | 46,50 | 45,80 | 45,82 | -0,76% | - |
| 09.08.2024 | 45,94 | 46,28 | 45,73 | 46,17 | 0,63% | - |
| 08.08.2024 | 45,15 | 45,94 | 45,00 | 45,88 | 2,46% | - |
| 07.08.2024 | 44,24 | 45,64 | 44,08 | 44,78 | 1,89% | - |
| 06.08.2024 | 43,77 | 44,32 | 43,12 | 43,95 | 1,43% | - |
| 05.08.2024 | 43,99 | 44,16 | 42,63 | 43,33 | -4,07% | - |