45,840€
1,33%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 45,26 | 45,88 | 45,24 | 45,81 | 0,46% | - |
| 25.04.2025 | 45,73 | 45,94 | 44,88 | 45,60 | -0,09% | - |
| 24.04.2025 | 45,13 | 45,65 | 44,80 | 45,64 | 0,84% | - |
| 23.04.2025 | 45,02 | 45,82 | 44,75 | 45,26 | 1,34% | - |
| 22.04.2025 | 43,36 | 44,88 | 43,28 | 44,66 | 1,96% | - |
| 17.04.2025 | 43,46 | 44,13 | 42,50 | 43,80 | 1,65% | - |
| 16.04.2025 | 42,61 | 43,86 | 42,61 | 43,09 | -0,35% | - |
| 15.04.2025 | 42,73 | 43,70 | 42,71 | 43,24 | 1,36% | - |
| 14.04.2025 | 42,85 | 43,18 | 42,36 | 42,66 | 0,16% | - |
| 11.04.2025 | 42,29 | 42,93 | 40,84 | 42,59 | 0,95% | - |
| 10.04.2025 | 43,89 | 44,36 | 41,17 | 42,19 | -4,87% | - |
| 09.04.2025 | 40,04 | 44,69 | 39,71 | 44,35 | 9,34% | - |
| 08.04.2025 | 42,27 | 42,43 | 40,14 | 40,56 | -1,98% | - |
| 07.04.2025 | 41,83 | 43,69 | 40,38 | 41,38 | -4,19% | - |
| 04.04.2025 | 45,57 | 46,45 | 42,96 | 43,19 | -5,45% | - |
| 03.04.2025 | 45,58 | 46,83 | 45,57 | 45,68 | -1,97% | - |
| 02.04.2025 | 46,61 | 46,84 | 46,01 | 46,60 | -0,15% | - |
| 01.04.2025 | 46,43 | 46,89 | 46,34 | 46,67 | 0,39% | - |
| 31.03.2025 | 46,55 | 46,73 | 46,18 | 46,49 | -0,79% | - |
| 28.03.2025 | 47,22 | 47,65 | 46,78 | 46,86 | -1,20% | - |
| 27.03.2025 | 47,16 | 47,59 | 46,85 | 47,43 | 0,40% | - |
| 26.03.2025 | 47,38 | 47,63 | 47,06 | 47,24 | -0,63% | - |
| 25.03.2025 | 46,92 | 47,71 | 46,68 | 47,54 | 1,21% | - |
| 24.03.2025 | 46,93 | 47,12 | 46,48 | 46,97 | 0,97% | - |
| 21.03.2025 | 47,13 | 47,24 | 46,48 | 46,52 | -1,36% | - |
| 20.03.2025 | 46,87 | 47,41 | 46,59 | 47,16 | 0,43% | - |
| 19.03.2025 | 46,68 | 47,11 | 46,41 | 46,96 | 0,43% | - |
| 18.03.2025 | 46,92 | 47,21 | 46,64 | 46,76 | -0,43% | - |
| 17.03.2025 | 46,50 | 47,05 | 46,46 | 46,96 | 0,49% | - |
| 14.03.2025 | 46,01 | 46,83 | 45,88 | 46,73 | 2,10% | - |
| 13.03.2025 | 46,23 | 46,44 | 45,60 | 45,77 | -0,46% | - |
| 12.03.2025 | 46,64 | 46,72 | 45,98 | 45,98 | -1,29% | - |
| 11.03.2025 | 47,44 | 47,67 | 46,05 | 46,58 | -1,29% | - |
| 10.03.2025 | 47,96 | 48,05 | 46,77 | 47,19 | -1,95% | - |
| 07.03.2025 | 47,10 | 48,16 | 47,05 | 48,13 | 1,93% | - |
| 06.03.2025 | 48,32 | 48,49 | 47,09 | 47,22 | -1,77% | - |
| 05.03.2025 | 47,75 | 48,21 | 47,37 | 48,07 | 1,18% | - |
| 04.03.2025 | 48,38 | 48,73 | 46,87 | 47,51 | -1,74% | - |
| 03.03.2025 | 48,44 | 48,90 | 48,03 | 48,35 | 0,31% | - |
| 28.02.2025 | 47,38 | 48,38 | 47,33 | 48,20 | 1,18% | - |
| 27.02.2025 | 48,30 | 48,49 | 47,61 | 47,64 | -0,96% | - |
| 26.02.2025 | 48,41 | 49,01 | 48,03 | 48,10 | -0,21% | - |
| 25.02.2025 | 47,29 | 48,42 | 47,21 | 48,20 | 2,05% | - |
| 24.02.2025 | 48,59 | 48,64 | 47,23 | 47,23 | -1,71% | - |
| 21.02.2025 | 47,74 | 48,89 | 47,70 | 48,05 | 0,80% | - |
| 20.02.2025 | 47,61 | 48,06 | 47,33 | 47,67 | 0,40% | - |
| 19.02.2025 | 49,53 | 49,65 | 47,19 | 47,48 | -4,20% | - |
| 18.02.2025 | 49,66 | 49,73 | 49,30 | 49,56 | -0,29% | - |
| 17.02.2025 | 48,84 | 49,74 | 48,79 | 49,71 | 1,71% | - |
| 14.02.2025 | 48,55 | 48,99 | 48,55 | 48,87 | 0,89% | - |
| 13.02.2025 | 48,22 | 48,80 | 47,89 | 48,44 | 0,77% | - |
| 12.02.2025 | 48,09 | 48,20 | 47,63 | 48,07 | -0,06% | - |
| 11.02.2025 | 47,81 | 48,12 | 47,71 | 48,10 | 0,38% | - |
| 10.02.2025 | 47,26 | 48,03 | 46,82 | 47,92 | 1,76% | 25,00 |
| 07.02.2025 | 47,23 | 47,65 | 47,07 | 47,09 | -0,21% | - |
| 06.02.2025 | 46,96 | 47,41 | 46,80 | 47,19 | 0,64% | - |
| 05.02.2025 | 46,27 | 46,94 | 46,27 | 46,89 | 0,93% | - |
| 04.02.2025 | 46,20 | 46,50 | 45,76 | 46,46 | 0,74% | 25,00 |
| 03.02.2025 | 45,48 | 46,35 | 45,26 | 46,12 | -0,22% | - |
| 31.01.2025 | 46,66 | 46,82 | 46,20 | 46,22 | -0,92% | - |
| 30.01.2025 | 46,47 | 46,84 | 46,44 | 46,65 | 0,58% | - |
| 29.01.2025 | 46,87 | 46,88 | 46,27 | 46,38 | -0,51% | - |
| 28.01.2025 | 46,50 | 46,84 | 46,34 | 46,62 | -0,02% | - |
| 27.01.2025 | 45,80 | 46,65 | 45,61 | 46,63 | 0,93% | - |
| 24.01.2025 | 46,33 | 46,78 | 46,12 | 46,20 | -0,09% | - |
| 23.01.2025 | 45,96 | 46,24 | 45,58 | 46,24 | 0,63% | - |
| 22.01.2025 | 46,24 | 46,40 | 45,76 | 45,95 | -0,63% | - |
| 21.01.2025 | 44,73 | 46,26 | 44,71 | 46,24 | 3,03% | 208,00 |
| 20.01.2025 | 44,90 | 45,08 | 44,61 | 44,88 | 0,04% | - |
| 17.01.2025 | 44,87 | 45,12 | 44,82 | 44,86 | 0,13% | - |
| 16.01.2025 | 44,60 | 44,92 | 44,58 | 44,80 | 0,81% | - |
| 15.01.2025 | 43,70 | 44,66 | 43,69 | 44,44 | 1,81% | - |
| 14.01.2025 | 43,82 | 43,95 | 43,48 | 43,65 | -0,23% | - |
| 13.01.2025 | 43,59 | 43,75 | 43,34 | 43,75 | -0,14% | - |
| 10.01.2025 | 43,92 | 44,18 | 43,68 | 43,81 | -0,43% | - |
| 09.01.2025 | 43,94 | 44,30 | 43,80 | 44,00 | 0,00% | - |
| 08.01.2025 | 43,94 | 44,43 | 43,78 | 44,00 | 0,02% | - |
| 07.01.2025 | 44,49 | 44,84 | 43,89 | 43,99 | -1,08% | - |
| 06.01.2025 | 44,26 | 44,89 | 44,16 | 44,47 | 0,86% | - |
| 03.01.2025 | 44,24 | 44,37 | 43,98 | 44,09 | -0,05% | - |
| 02.01.2025 | 43,88 | 44,37 | 43,72 | 44,11 | 1,24% | - |
| 30.12.2024 | 43,79 | 43,87 | 43,56 | 43,57 | -0,84% | - |
| 27.12.2024 | 43,36 | 43,98 | 43,32 | 43,94 | 0,73% | - |
| 23.12.2024 | 43,34 | 43,63 | 43,04 | 43,62 | 0,81% | - |
| 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% | - |