32,041SEK
-1,00%
Echtzeit-Aktienkurs Atrium Ljungberg AB
Bid:
Ask:
Aktienkurse zur Atrium Ljungberg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 32,23 | 32,65 | 31,87 | 32,12 | -0,76% | 108.524,00 |
| 17.03.2026 | 32,09 | 32,64 | 31,86 | 32,37 | 0,86% | 105.171,00 |
| 16.03.2026 | 32,11 | 32,49 | 31,80 | 32,09 | -0,11% | 72.182,00 |
| 13.03.2026 | 32,00 | 32,49 | 31,85 | 32,13 | -1,32% | 101.537,00 |
| 12.03.2026 | 32,22 | 32,66 | 32,07 | 32,56 | 0,96% | 184.945,00 |
| 11.03.2026 | 32,74 | 32,86 | 32,25 | 32,25 | -1,86% | 143.017,00 |
| 10.03.2026 | 32,18 | 33,00 | 32,18 | 32,86 | 3,11% | 123.735,00 |
| 09.03.2026 | 32,20 | 32,62 | 31,60 | 31,87 | -3,57% | 251.436,00 |
| 06.03.2026 | 33,34 | 33,50 | 32,73 | 33,05 | -0,87% | 200.127,00 |
| 05.03.2026 | 33,40 | 33,99 | 33,15 | 33,34 | -0,52% | 288.336,00 |
| 04.03.2026 | 33,80 | 33,81 | 32,87 | 33,51 | 1,56% | 401.163,00 |
| 03.03.2026 | 33,99 | 33,99 | 33,00 | 33,00 | -4,00% | 213.629,00 |
| 02.03.2026 | 34,94 | 35,19 | 34,09 | 34,37 | -2,50% | 283.442,00 |
| 27.02.2026 | 34,79 | 35,72 | 34,79 | 35,25 | 0,71% | 527.388,00 |
| 26.02.2026 | 34,25 | 35,00 | 34,01 | 35,00 | 2,71% | 229.943,00 |
| 25.02.2026 | 34,50 | 34,66 | 33,68 | 34,08 | -1,23% | 226.138,00 |
| 24.02.2026 | 33,30 | 34,50 | 33,22 | 34,50 | 3,14% | 375.331,00 |
| 23.02.2026 | 33,80 | 34,00 | 33,30 | 33,45 | -0,84% | 152.806,00 |
| 20.02.2026 | 32,51 | 33,90 | 32,51 | 33,74 | 3,78% | 371.765,00 |
| 19.02.2026 | 32,16 | 32,70 | 32,07 | 32,51 | 1,07% | 123.145,00 |
| 18.02.2026 | 32,61 | 32,73 | 32,10 | 32,16 | -2,34% | 207.159,00 |
| 17.02.2026 | 32,35 | 32,93 | 32,10 | 32,93 | 2,09% | 244.054,00 |
| 16.02.2026 | 32,65 | 32,77 | 32,26 | 32,26 | -1,19% | 203.040,00 |
| 13.02.2026 | 33,00 | 33,12 | 32,40 | 32,65 | -1,15% | 195.598,00 |
| 12.02.2026 | 32,63 | 33,20 | 32,18 | 33,03 | 1,23% | 295.263,00 |
| 11.02.2026 | 33,43 | 33,43 | 32,51 | 32,63 | -2,38% | 244.998,00 |
| 10.02.2026 | 33,03 | 33,54 | 32,92 | 33,42 | 1,52% | 150.771,00 |
| 09.02.2026 | 33,68 | 34,07 | 32,80 | 32,92 | -2,24% | 227.351,00 |
| 06.02.2026 | 33,33 | 33,75 | 32,91 | 33,68 | 0,64% | 245.147,00 |
| 05.02.2026 | 33,77 | 33,77 | 33,02 | 33,46 | -0,22% | 519.462,00 |
| 04.02.2026 | 33,65 | 33,83 | 33,19 | 33,54 | -0,34% | 508.533,00 |
| 03.02.2026 | 34,05 | 34,05 | 33,57 | 33,65 | -0,65% | 202.617,00 |
| 02.02.2026 | 33,76 | 34,24 | 33,35 | 33,87 | 0,34% | 318.015,00 |
| 30.01.2026 | 34,60 | 34,60 | 33,19 | 33,76 | -2,72% | 799.332,00 |
| 29.01.2026 | 33,89 | 34,85 | 33,81 | 34,70 | 2,41% | 350.745,00 |
| 28.01.2026 | 33,12 | 33,89 | 33,12 | 33,89 | 1,83% | 209.479,00 |
| 27.01.2026 | 32,95 | 33,69 | 32,94 | 33,28 | -1,47% | 671.858,00 |
| 26.01.2026 | 33,70 | 34,01 | 33,19 | 33,77 | 0,96% | 208.918,00 |
| 23.01.2026 | 33,51 | 33,70 | 33,24 | 33,45 | -0,16% | 122.324,00 |
| 22.01.2026 | 32,66 | 33,70 | 32,66 | 33,51 | 2,60% | 292.552,00 |
| 21.01.2026 | 33,46 | 33,46 | 32,40 | 32,66 | -2,05% | 241.372,00 |
| 20.01.2026 | 34,20 | 34,25 | 33,34 | 33,34 | -2,64% | 158.182,00 |
| 19.01.2026 | 33,20 | 34,60 | 33,03 | 34,25 | -2,16% | 188.194,00 |
| 16.01.2026 | 35,30 | 35,30 | 34,53 | 35,00 | -0,60% | 258.164,00 |
| 15.01.2026 | 33,88 | 35,21 | 33,85 | 35,21 | 3,67% | 246.183,00 |
| 14.01.2026 | 35,14 | 35,14 | 33,40 | 33,97 | -3,03% | 1.655.959,00 |
| 13.01.2026 | 34,92 | 35,30 | 34,78 | 35,03 | -0,28% | 257.025,00 |
| 12.01.2026 | 35,00 | 35,29 | 34,68 | 35,13 | 0,50% | 193.684,00 |
| 09.01.2026 | 34,81 | 35,02 | 34,37 | 34,95 | 0,07% | 237.167,00 |
| 08.01.2026 | 35,11 | 35,30 | 34,69 | 34,93 | -0,50% | 124.002,00 |
| 07.01.2026 | 33,09 | 35,10 | 33,09 | 35,10 | 7,04% | 1.942.810,00 |
| 05.01.2026 | 33,06 | 33,15 | 32,60 | 32,79 | -0,82% | 184.010,00 |
| 02.01.2026 | 33,39 | 33,39 | 32,63 | 33,06 | -0,47% | 306.439,00 |
| 30.12.2025 | 33,14 | 33,31 | 32,94 | 33,22 | 0,32% | 96.006,00 |
| 29.12.2025 | 32,44 | 33,38 | 32,41 | 33,11 | 1,66% | 98.031,00 |
| 23.12.2025 | 32,44 | 32,74 | 32,39 | 32,57 | 0,59% | 126.991,00 |
| 22.12.2025 | 32,67 | 32,67 | 32,10 | 32,38 | -0,87% | 144.396,00 |
| 19.12.2025 | 32,75 | 32,97 | 32,36 | 32,67 | -0,37% | 269.106,00 |
| 18.12.2025 | 32,85 | 32,91 | 32,51 | 32,79 | 0,26% | 164.570,00 |
| 17.12.2025 | 32,48 | 32,86 | 32,26 | 32,70 | 0,68% | 126.103,00 |
| 16.12.2025 | 32,26 | 32,63 | 31,87 | 32,48 | 0,70% | 636.948,00 |
| 15.12.2025 | 32,90 | 33,09 | 32,08 | 32,26 | -1,95% | 527.452,00 |
| 12.12.2025 | 32,89 | 33,14 | 32,67 | 32,90 | 0,29% | 106.054,00 |
| 11.12.2025 | 32,75 | 33,00 | 32,40 | 32,80 | 0,23% | 131.547,00 |
| 10.12.2025 | 32,90 | 33,06 | 32,44 | 32,73 | -0,52% | 301.658,00 |
| 09.12.2025 | 33,60 | 33,60 | 32,61 | 32,90 | -0,56% | 212.178,00 |
| 08.12.2025 | 33,24 | 33,47 | 32,87 | 33,08 | -0,48% | 194.815,00 |
| 05.12.2025 | 33,42 | 33,77 | 33,06 | 33,24 | -0,24% | 231.316,00 |
| 04.12.2025 | 32,77 | 33,55 | 32,77 | 33,32 | 1,11% | 165.156,00 |
| 03.12.2025 | 33,29 | 33,52 | 32,96 | 32,96 | -0,30% | 158.098,00 |
| 02.12.2025 | 33,40 | 33,46 | 32,99 | 33,06 | -0,65% | 196.041,00 |
| 01.12.2025 | 33,40 | 33,48 | 33,05 | 33,27 | -0,64% | 153.504,00 |
| 28.11.2025 | 34,02 | 34,12 | 33,24 | 33,49 | -1,56% | 647.898,00 |
| 27.11.2025 | 33,80 | 34,20 | 33,54 | 34,02 | 0,83% | 148.586,00 |
| 26.11.2025 | 33,48 | 33,95 | 33,09 | 33,74 | 1,25% | 169.100,00 |
| 25.11.2025 | 33,20 | 33,60 | 32,98 | 33,32 | 0,29% | 171.144,00 |
| 24.11.2025 | 33,00 | 33,53 | 32,95 | 33,23 | 0,71% | 487.074,00 |
| 21.11.2025 | 32,41 | 33,10 | 32,21 | 32,99 | 1,45% | 308.457,00 |
| 20.11.2025 | 32,81 | 33,24 | 32,49 | 32,52 | -1,35% | 98.229,00 |
| 19.11.2025 | 32,70 | 33,15 | 32,42 | 32,97 | 0,27% | 570.155,00 |
| 18.11.2025 | 33,32 | 33,39 | 32,69 | 32,88 | -1,53% | 117.748,00 |
| 17.11.2025 | 33,24 | 33,69 | 33,04 | 33,39 | 0,48% | 133.388,00 |
| 14.11.2025 | 33,36 | 33,36 | 32,78 | 33,23 | -0,61% | 390.958,00 |
| 13.11.2025 | 33,42 | 33,65 | 33,20 | 33,43 | 0,42% | 225.579,00 |
| 12.11.2025 | 33,36 | 33,45 | 32,88 | 33,29 | 0,57% | 298.709,00 |
| 11.11.2025 | 33,30 | 33,48 | 32,65 | 33,10 | 0,00% | 396.061,00 |
| 10.11.2025 | 34,00 | 34,00 | 33,08 | 33,10 | -2,11% | 150.830,00 |
| 07.11.2025 | 33,82 | 34,20 | 33,43 | 33,82 | 0,00% | 109.730,00 |
| 06.11.2025 | 33,68 | 34,01 | 33,44 | 33,82 | 0,91% | 123.894,00 |
| 05.11.2025 | 33,71 | 34,10 | 33,40 | 33,51 | -0,59% | 389.229,00 |
| 04.11.2025 | 33,80 | 33,93 | 33,31 | 33,71 | -0,91% | 245.267,00 |
| 03.11.2025 | 34,26 | 34,40 | 33,97 | 34,02 | -0,70% | 229.908,00 |
| 31.10.2025 | 35,00 | 35,00 | 34,20 | 34,26 | -1,24% | 210.906,00 |
| 30.10.2025 | 34,79 | 34,80 | 34,31 | 34,69 | 0,07% | 175.485,00 |
| 29.10.2025 | 34,71 | 35,29 | 34,53 | 34,67 | -0,12% | 208.865,00 |
| 28.10.2025 | 35,33 | 35,42 | 34,60 | 34,71 | -1,77% | 130.048,00 |
| 27.10.2025 | 35,52 | 35,53 | 34,97 | 35,33 | 0,00% | 179.336,00 |
| 24.10.2025 | 36,05 | 36,15 | 35,00 | 35,33 | -2,01% | 558.949,00 |
| 23.10.2025 | 35,77 | 36,16 | 35,54 | 36,06 | 0,77% | 741.531,00 |
| 22.10.2025 | 36,00 | 36,22 | 35,56 | 35,78 | -0,65% | 531.535,00 |