33,525SEK
-0,30%
Echtzeit-Aktienkurs Atrium Ljungberg AB
Bid:
Ask:
Aktienkurse zur Atrium Ljungberg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 33,60 | 33,80 | 33,14 | 33,53 | -0,30% | 157.572,00 |
| 24.07.2025 | 33,09 | 33,69 | 33,04 | 33,63 | 1,74% | 194.635,00 |
| 23.07.2025 | 33,21 | 33,55 | 32,82 | 33,05 | -0,48% | 245.969,00 |
| 22.07.2025 | 33,00 | 33,51 | 33,00 | 33,21 | -0,06% | 184.903,00 |
| 21.07.2025 | 32,80 | 33,37 | 32,79 | 33,23 | 1,33% | 160.987,00 |
| 18.07.2025 | 33,00 | 33,00 | 32,60 | 32,80 | -0,20% | 164.833,00 |
| 17.07.2025 | 32,52 | 33,12 | 32,23 | 32,86 | 1,88% | 439.546,00 |
| 16.07.2025 | 32,90 | 33,28 | 32,20 | 32,26 | -3,09% | 503.040,00 |
| 15.07.2025 | 32,81 | 33,85 | 32,81 | 33,29 | -0,57% | 340.906,00 |
| 14.07.2025 | 32,63 | 33,58 | 32,55 | 33,48 | 1,87% | 291.815,00 |
| 11.07.2025 | 32,98 | 33,07 | 32,31 | 32,86 | -0,35% | 232.836,00 |
| 10.07.2025 | 32,94 | 33,31 | 32,68 | 32,98 | 0,02% | 315.809,00 |
| 09.07.2025 | 32,83 | 32,97 | 32,33 | 32,97 | 0,43% | 219.805,00 |
| 08.07.2025 | 32,92 | 33,00 | 32,50 | 32,83 | -0,71% | 237.196,00 |
| 07.07.2025 | 34,52 | 34,69 | 32,71 | 33,07 | -5,53% | 680.540,00 |
| 04.07.2025 | 34,04 | 35,04 | 33,17 | 35,00 | 1,83% | 668.011,00 |
| 03.07.2025 | 34,00 | 34,70 | 33,95 | 34,37 | 1,33% | 194.337,00 |
| 02.07.2025 | 34,37 | 34,52 | 33,45 | 33,92 | -1,15% | 220.162,00 |
| 01.07.2025 | 33,80 | 34,40 | 33,80 | 34,32 | 1,48% | 152.610,00 |
| 30.06.2025 | 34,18 | 34,99 | 33,74 | 33,82 | -1,37% | 396.892,00 |
| 27.06.2025 | 34,30 | 34,64 | 33,91 | 34,29 | 0,16% | 246.659,00 |
| 26.06.2025 | 33,92 | 34,42 | 33,79 | 34,23 | 1,59% | 132.277,00 |
| 25.06.2025 | 32,88 | 33,89 | 32,88 | 33,70 | 2,65% | 223.293,00 |
| 24.06.2025 | 33,24 | 33,81 | 32,62 | 32,83 | -1,20% | 374.765,00 |
| 23.06.2025 | 32,58 | 33,50 | 32,48 | 33,23 | 2,00% | 166.685,00 |
| 19.06.2025 | 33,47 | 33,47 | 32,58 | 32,58 | -2,60% | 459.450,00 |
| 18.06.2025 | 33,24 | 33,58 | 33,06 | 33,45 | 1,01% | 694.062,00 |
| 17.06.2025 | 32,90 | 33,23 | 32,65 | 33,11 | 0,46% | 252.224,00 |
| 16.06.2025 | 32,24 | 33,30 | 32,03 | 32,96 | 2,23% | 132.196,00 |
| 13.06.2025 | 32,25 | 32,76 | 32,15 | 32,24 | -1,54% | 361.430,00 |
| 12.06.2025 | 33,55 | 33,55 | 32,75 | 32,75 | -2,40% | 412.285,00 |
| 11.06.2025 | 34,48 | 34,48 | 33,42 | 33,55 | -1,09% | 302.881,00 |
| 10.06.2025 | 34,01 | 34,17 | 33,77 | 33,92 | -0,13% | 523.470,00 |
| 09.06.2025 | 33,09 | 34,24 | 33,09 | 33,97 | 3,02% | 237.927,00 |
| 05.06.2025 | 32,84 | 33,37 | 32,66 | 32,97 | 0,33% | 159.010,00 |
| 04.06.2025 | 32,65 | 33,03 | 32,40 | 32,86 | 0,70% | 222.146,00 |
| 03.06.2025 | 32,79 | 33,13 | 32,27 | 32,63 | -0,47% | 239.656,00 |
| 02.06.2025 | 32,66 | 33,10 | 32,00 | 32,79 | 0,40% | 271.339,00 |
| 30.05.2025 | 31,80 | 33,14 | 31,80 | 32,66 | 3,60% | 1.878.960,00 |
| 28.05.2025 | 32,06 | 32,27 | 31,52 | 31,52 | -0,79% | 186.219,00 |
| 27.05.2025 | 32,30 | 32,39 | 31,70 | 31,77 | -0,67% | 213.304,00 |
| 26.05.2025 | 31,63 | 32,19 | 31,63 | 31,99 | 1,65% | 67.025,00 |
| 23.05.2025 | 31,31 | 32,15 | 31,08 | 31,47 | 0,80% | 177.550,00 |
| 22.05.2025 | 32,45 | 32,45 | 31,22 | 31,22 | -3,89% | 227.305,00 |
| 21.05.2025 | 32,69 | 32,71 | 31,92 | 32,48 | -0,64% | 149.267,00 |
| 20.05.2025 | 32,16 | 32,84 | 32,00 | 32,69 | 1,89% | 139.345,00 |
| 19.05.2025 | 31,99 | 32,11 | 31,23 | 32,09 | -0,12% | 263.358,00 |
| 16.05.2025 | 32,74 | 32,74 | 31,81 | 32,13 | -0,05% | 703.520,00 |
| 15.05.2025 | 32,42 | 32,61 | 31,91 | 32,14 | 0,12% | 415.308,00 |
| 14.05.2025 | 32,90 | 33,29 | 31,95 | 32,10 | -2,54% | 443.197,00 |
| 13.05.2025 | 33,17 | 33,35 | 32,59 | 32,94 | -0,47% | 172.787,00 |
| 12.05.2025 | 33,35 | 33,36 | 32,26 | 33,09 | 0,00% | 184.369,00 |
| 09.05.2025 | 32,80 | 33,12 | 32,46 | 33,09 | 0,30% | 136.331,00 |
| 08.05.2025 | 34,00 | 34,03 | 32,99 | 32,99 | -3,08% | 242.286,00 |
| 07.05.2025 | 33,96 | 34,42 | 33,60 | 34,04 | 0,12% | 397.345,00 |
| 06.05.2025 | 34,45 | 34,45 | 33,44 | 34,00 | -1,45% | 114.665,00 |
| 05.05.2025 | 35,00 | 35,16 | 34,28 | 34,50 | -1,27% | 98.073,00 |
| 02.05.2025 | 35,25 | 35,88 | 34,30 | 34,95 | 1,90% | 461.359,00 |
| 30.04.2025 | 33,60 | 34,30 | 33,58 | 34,30 | 1,81% | 140.413,00 |
| 29.04.2025 | 32,98 | 33,79 | 32,98 | 33,69 | 2,46% | 607.672,00 |
| 28.04.2025 | 33,60 | 33,63 | 32,77 | 32,88 | -2,16% | 198.312,00 |
| 25.04.2025 | 33,86 | 34,17 | 33,40 | 33,60 | 0,66% | 187.772,00 |
| 24.04.2025 | 31,21 | 33,72 | 31,21 | 33,38 | 1,20% | 592.415,00 |
| 23.04.2025 | 32,51 | 33,60 | 32,51 | 32,99 | -0,15% | 399.299,00 |
| 22.04.2025 | 31,38 | 33,04 | 31,14 | 33,04 | 5,29% | 229.366,00 |
| 17.04.2025 | 31,31 | 31,60 | 31,12 | 31,38 | -0,08% | 73.590,00 |
| 16.04.2025 | 31,80 | 31,86 | 31,08 | 31,40 | -0,27% | 266.789,00 |
| 15.04.2025 | 30,70 | 31,59 | 30,54 | 31,49 | 2,61% | 237.005,00 |
| 14.04.2025 | 30,47 | 31,01 | 29,88 | 30,69 | 2,28% | 241.725,00 |
| 11.04.2025 | 29,00 | 30,76 | 28,86 | 30,00 | 0,27% | 426.407,00 |
| 10.04.2025 | 31,78 | 31,95 | 29,55 | 29,92 | 1,96% | 446.733,00 |
| 09.04.2025 | 33,87 | 33,87 | 27,51 | 29,35 | -2,25% | 457.310,00 |
| 08.04.2025 | 30,96 | 30,98 | 29,68 | 30,02 | -2,44% | 134.667,00 |
| 07.04.2025 | 31,55 | 32,80 | 30,77 | 30,77 | -6,75% | 347.454,00 |
| 04.04.2025 | 34,84 | 36,08 | 32,88 | 33,00 | -2,94% | 130.004,00 |
| 03.04.2025 | 32,40 | 34,76 | 32,40 | 34,00 | 3,41% | 186.204,00 |
| 02.04.2025 | 33,48 | 33,48 | 32,56 | 32,88 | -1,79% | 21.942,00 |
| 01.04.2025 | 33,16 | 33,60 | 32,88 | 33,48 | 1,21% | 62.813,00 |
| 31.03.2025 | 33,20 | 33,40 | 32,80 | 33,08 | -0,72% | 60.228,00 |
| 28.03.2025 | 32,56 | 33,40 | 32,52 | 33,32 | 2,33% | 37.479,00 |
| 27.03.2025 | 32,40 | 32,88 | 32,20 | 32,56 | 0,00% | 32.417,00 |
| 26.03.2025 | 32,60 | 32,76 | 32,16 | 32,56 | 0,25% | 30.749,00 |
| 25.03.2025 | 32,92 | 32,92 | 32,24 | 32,48 | -0,37% | 50.901,00 |
| 24.03.2025 | 33,60 | 33,60 | 32,36 | 32,60 | -1,93% | 25.207,00 |
| 21.03.2025 | 33,40 | 33,56 | 32,80 | 33,24 | -1,31% | 86.914,00 |
| 20.03.2025 | 33,84 | 33,92 | 33,40 | 33,68 | 0,36% | 47.619,00 |
| 19.03.2025 | 33,64 | 33,72 | 33,20 | 33,56 | 0,24% | 51.977,00 |
| 18.03.2025 | 34,40 | 34,40 | 33,48 | 33,48 | -2,11% | 47.179,00 |
| 17.03.2025 | 33,84 | 34,20 | 33,36 | 34,20 | 1,30% | 71.188,00 |
| 14.03.2025 | 33,40 | 34,00 | 33,40 | 33,76 | 1,32% | 62.690,00 |
| 13.03.2025 | 32,60 | 33,44 | 32,36 | 33,32 | 2,33% | 56.982,00 |
| 12.03.2025 | 32,52 | 32,88 | 32,28 | 32,56 | 0,62% | 111.565,00 |
| 11.03.2025 | 32,60 | 33,16 | 32,28 | 32,36 | -0,74% | 223.300,00 |
| 10.03.2025 | 33,60 | 33,84 | 32,52 | 32,60 | -2,98% | 124.284,00 |
| 07.03.2025 | 33,36 | 33,72 | 33,00 | 33,60 | 0,96% | 43.783,00 |
| 06.03.2025 | 33,88 | 33,88 | 32,88 | 33,28 | -1,65% | 173.307,00 |
| 05.03.2025 | 34,76 | 35,16 | 33,84 | 33,84 | -2,65% | 65.760,00 |
| 04.03.2025 | 35,04 | 35,44 | 34,76 | 34,76 | -0,91% | 35.215,00 |
| 03.03.2025 | 35,72 | 36,04 | 34,96 | 35,08 | -2,77% | 78.781,00 |
| 28.02.2025 | 36,08 | 36,08 | 35,44 | 36,08 | 0,00% | 88.288,00 |