26,326SEK
-1,03%
Echtzeit-Aktienkurs Atrium Ljungberg AB
Bid:
Ask:
Aktienkurse zur Atrium Ljungberg AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 26,20 | 26,65 | 26,00 | 26,60 | 1,53% | 682.663,00 |
| 01.07.2026 | 26,50 | 26,50 | 25,70 | 26,20 | -0,38% | 885.553,00 |
| 30.06.2026 | 26,45 | 26,55 | 26,15 | 26,30 | 0,57% | 748.924,00 |
| 29.06.2026 | 26,30 | 26,45 | 25,90 | 26,15 | -0,26% | 572.886,00 |
| 25.06.2026 | 26,30 | 26,54 | 26,05 | 26,22 | 0,71% | - |
| 24.06.2026 | 25,96 | 26,14 | 25,69 | 26,03 | 0,65% | - |
| 23.06.2026 | 25,79 | 26,01 | 25,51 | 25,87 | 0,15% | - |
| 22.06.2026 | 26,08 | 26,08 | 25,35 | 25,83 | -1,21% | - |
| 19.06.2026 | 26,20 | 26,20 | 26,11 | 26,15 | -0,02% | - |
| 18.06.2026 | 26,40 | 26,45 | 25,65 | 26,15 | -0,76% | 1.287.561,00 |
| 17.06.2026 | 26,55 | 26,70 | 26,25 | 26,35 | 0,96% | 1.308.228,00 |
| 16.06.2026 | 26,60 | 26,70 | 25,90 | 26,10 | -1,88% | 897.623,00 |
| 15.06.2026 | 26,80 | 27,10 | 26,50 | 26,60 | 0,00% | 489.935,00 |
| 12.06.2026 | 26,50 | 26,65 | 26,15 | 26,60 | 0,95% | 862.830,00 |
| 11.06.2026 | 26,55 | 26,70 | 26,15 | 26,35 | -1,68% | 327.961,00 |
| 10.06.2026 | 26,90 | 26,90 | 26,25 | 26,80 | 0,75% | 272.175,00 |
| 09.06.2026 | 26,65 | 26,95 | 26,50 | 26,60 | -0,19% | 457.512,00 |
| 08.06.2026 | 26,60 | 26,70 | 26,20 | 26,65 | -0,37% | 988.898,00 |
| 05.06.2026 | 27,00 | 27,25 | 26,65 | 26,75 | -0,93% | 1.142.271,00 |
| 04.06.2026 | 26,95 | 27,10 | 26,70 | 27,00 | 0,93% | 1.358.647,00 |
| 03.06.2026 | 27,35 | 27,90 | 26,75 | 26,75 | -9,01% | 5.358.524,00 |
| 02.06.2026 | 29,35 | 29,95 | 29,10 | 29,40 | -0,17% | 210.218,00 |
| 01.06.2026 | 30,50 | 30,50 | 29,20 | 29,45 | -3,44% | 1.751.448,00 |
| 29.05.2026 | 30,10 | 30,50 | 29,95 | 30,50 | 0,99% | 1.496.377,00 |
| 28.05.2026 | 30,15 | 30,30 | 29,90 | 30,20 | 0,00% | 340.410,00 |
| 27.05.2026 | 30,10 | 30,85 | 29,80 | 30,20 | 0,33% | 848.968,00 |
| 26.05.2026 | 30,30 | 30,45 | 29,95 | 30,10 | 0,00% | 312.701,00 |
| 25.05.2026 | 29,45 | 30,95 | 29,45 | 30,10 | 2,21% | 2.274.149,00 |
| 22.05.2026 | 29,70 | 29,80 | 29,25 | 29,45 | 0,34% | 182.031,00 |
| 21.05.2026 | 29,60 | 29,90 | 29,35 | 29,35 | -1,01% | 278.957,00 |
| 20.05.2026 | 29,45 | 29,75 | 28,85 | 29,65 | 1,54% | 282.515,00 |
| 19.05.2026 | 29,15 | 29,45 | 29,10 | 29,20 | 0,52% | 123.468,00 |
| 18.05.2026 | 28,85 | 29,15 | 28,40 | 29,05 | 0,69% | 144.410,00 |
| 15.05.2026 | 29,20 | 29,25 | 28,55 | 28,85 | -2,25% | 168.722,00 |
| 14.05.2026 | 29,25 | 29,53 | 29,25 | 29,52 | 2,31% | - |
| 13.05.2026 | 29,25 | 29,50 | 28,80 | 28,85 | -1,37% | 138.809,00 |
| 12.05.2026 | 30,15 | 30,15 | 29,20 | 29,25 | -2,82% | 311.568,00 |
| 11.05.2026 | 29,40 | 30,10 | 29,20 | 30,10 | 2,38% | 403.311,00 |
| 08.05.2026 | 29,45 | 29,70 | 29,30 | 29,40 | -0,17% | 201.931,00 |
| 07.05.2026 | 30,65 | 30,65 | 29,30 | 29,45 | -2,97% | 1.431.939,00 |
| 06.05.2026 | 29,60 | 31,00 | 29,60 | 30,35 | 2,53% | 240.656,00 |
| 05.05.2026 | 29,60 | 30,10 | 29,30 | 29,60 | -0,17% | 288.092,00 |
| 04.05.2026 | 29,80 | 30,00 | 29,45 | 29,65 | 0,00% | 256.771,00 |
| 30.04.2026 | 29,10 | 29,80 | 28,95 | 29,65 | 0,85% | 681.001,00 |
| 29.04.2026 | 29,00 | 29,50 | 28,65 | 29,40 | 1,55% | 189.916,00 |
| 28.04.2026 | 29,50 | 29,50 | 28,70 | 28,95 | -0,34% | 187.162,00 |
| 27.04.2026 | 29,80 | 29,80 | 29,05 | 29,05 | -1,69% | 146.291,00 |
| 24.04.2026 | 29,90 | 29,95 | 29,40 | 29,55 | -1,66% | 164.310,00 |
| 23.04.2026 | 30,65 | 30,85 | 30,05 | 30,05 | -1,96% | 192.434,00 |
| 22.04.2026 | 30,55 | 30,85 | 30,15 | 30,65 | 0,66% | 919.491,00 |
| 21.04.2026 | 30,75 | 30,85 | 30,35 | 30,45 | -0,33% | 183.351,00 |
| 20.04.2026 | 30,90 | 30,95 | 30,45 | 30,55 | -1,45% | 163.659,00 |
| 17.04.2026 | 30,65 | 31,15 | 30,55 | 31,00 | 1,14% | 145.218,00 |
| 16.04.2026 | 30,35 | 31,10 | 30,00 | 30,65 | 1,32% | 306.832,00 |
| 15.04.2026 | 30,40 | 30,40 | 30,00 | 30,25 | -0,17% | 146.920,00 |
| 14.04.2026 | 29,90 | 30,30 | 29,60 | 30,30 | 1,51% | 273.980,00 |
| 13.04.2026 | 29,50 | 29,85 | 29,00 | 29,85 | 1,19% | 245.136,00 |
| 10.04.2026 | 30,20 | 30,75 | 29,50 | 29,50 | -6,35% | 798.702,00 |
| 09.04.2026 | 30,35 | 31,50 | 30,00 | 31,50 | 4,13% | 332.757,00 |
| 08.04.2026 | 31,10 | 31,10 | 30,20 | 30,25 | 2,37% | 671.298,00 |
| 07.04.2026 | 30,10 | 30,40 | 29,45 | 29,55 | -1,02% | 194.651,00 |
| 02.04.2026 | 30,14 | 30,14 | 29,77 | 29,86 | -1,04% | 31.782,00 |
| 01.04.2026 | 30,00 | 30,44 | 29,82 | 30,17 | 3,29% | 114.285,00 |
| 31.03.2026 | 28,96 | 29,61 | 28,96 | 29,21 | 1,00% | 190.070,00 |
| 30.03.2026 | 30,35 | 30,35 | 28,01 | 28,92 | 0,96% | 170.668,00 |
| 27.03.2026 | 28,90 | 29,00 | 28,49 | 28,65 | -1,24% | 179.862,00 |
| 26.03.2026 | 30,55 | 30,55 | 29,00 | 29,01 | -1,74% | 247.636,00 |
| 25.03.2026 | 29,03 | 29,87 | 28,76 | 29,52 | 1,69% | 272.827,00 |
| 24.03.2026 | 28,85 | 29,26 | 28,51 | 29,03 | 0,69% | 400.735,00 |
| 23.03.2026 | 29,53 | 29,80 | 28,33 | 28,83 | -3,69% | 244.516,00 |
| 20.03.2026 | 31,20 | 31,20 | 29,82 | 29,94 | -4,39% | 304.290,00 |
| 19.03.2026 | 31,71 | 32,19 | 31,25 | 31,31 | -2,52% | 117.539,00 |
| 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 |