22,250SEK
-1,77%
Echtzeit-Aktienkurs ATRIUM LJUNGBERG SK 0,50
Bid:
Ask:
Aktienkurse zur ATRIUM LJUNGBERG SK 0,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 22,60 | 22,70 | 22,05 | 22,20 | -1,99% | 1.171.995,00 |
| 07.10.2026 | 22,95 | 22,95 | 22,65 | 22,65 | -1,31% | 768.158,00 |
| 06.10.2026 | 23,00 | 23,15 | 22,75 | 22,95 | 0,44% | 297.842,00 |
| 05.10.2026 | 22,75 | 23,05 | 22,55 | 22,85 | 0,22% | 1.525.279,00 |
| 02.10.2026 | 23,05 | 23,05 | 22,65 | 22,80 | -1,30% | 610.722,00 |
| 01.10.2026 | 23,45 | 23,50 | 22,90 | 23,10 | -4,15% | 1.286.506,00 |
| 30.09.2026 | 23,95 | 24,10 | 22,95 | 24,10 | 1,47% | 2.750.435,00 |
| 29.09.2026 | 23,60 | 24,15 | 23,45 | 23,75 | 0,42% | 498.665,00 |
| 28.09.2026 | 23,80 | 23,95 | 23,50 | 23,65 | -0,63% | 308.263,00 |
| 25.09.2026 | 24,20 | 24,30 | 23,75 | 23,80 | -1,04% | 281.245,00 |
| 24.09.2026 | 24,65 | 24,65 | 24,05 | 24,05 | -1,84% | 193.311,00 |
| 23.09.2026 | 24,80 | 25,25 | 24,40 | 24,50 | -2,20% | 344.165,00 |
| 22.09.2026 | 25,35 | 25,35 | 24,95 | 25,05 | -0,40% | 1.321.712,00 |
| 21.09.2026 | 24,85 | 25,30 | 24,60 | 25,15 | 1,21% | 723.119,00 |
| 18.09.2026 | 25,20 | 25,25 | 24,80 | 24,85 | -0,80% | 552.627,00 |
| 17.09.2026 | 24,95 | 25,35 | 24,70 | 25,05 | 2,24% | 434.081,00 |
| 16.09.2026 | 24,20 | 24,60 | 24,20 | 24,50 | 1,45% | 318.029,00 |
| 15.09.2026 | 24,55 | 24,65 | 24,05 | 24,15 | -1,83% | 455.459,00 |
| 14.09.2026 | 24,95 | 25,05 | 24,55 | 24,60 | -1,80% | 193.699,00 |
| 11.09.2026 | 24,90 | 25,10 | 24,80 | 25,05 | 0,80% | 187.555,00 |
| 10.09.2026 | 25,30 | 25,55 | 24,85 | 24,85 | -1,78% | 415.378,00 |
| 09.09.2026 | 25,60 | 25,65 | 25,25 | 25,30 | -1,17% | 244.216,00 |
| 08.09.2026 | 25,85 | 25,85 | 25,50 | 25,60 | -0,97% | 222.534,00 |
| 07.09.2026 | 26,00 | 26,00 | 25,50 | 25,85 | 0,00% | 267.790,00 |
| 04.09.2026 | 25,60 | 26,00 | 25,40 | 25,85 | 0,98% | 392.683,00 |
| 03.09.2026 | 25,15 | 25,80 | 25,15 | 25,60 | 1,59% | 880.642,00 |
| 02.09.2026 | 25,10 | 25,35 | 25,00 | 25,20 | -0,59% | 317.974,00 |
| 01.09.2026 | 25,30 | 25,45 | 24,95 | 25,35 | 1,00% | 439.229,00 |
| 31.08.2026 | 25,75 | 25,75 | 25,00 | 25,10 | -2,52% | 1.065.837,00 |
| 28.08.2026 | 25,60 | 26,25 | 25,45 | 25,75 | 0,59% | 283.015,00 |
| 27.08.2026 | 25,60 | 25,80 | 25,40 | 25,60 | 0,20% | 637.988,00 |
| 26.08.2026 | 25,70 | 25,75 | 25,45 | 25,55 | -0,58% | 274.400,00 |
| 25.08.2026 | 25,75 | 26,05 | 25,55 | 25,70 | -0,19% | 170.542,00 |
| 24.08.2026 | 25,80 | 25,95 | 25,60 | 25,75 | -0,39% | 280.506,00 |
| 21.08.2026 | 25,70 | 26,10 | 25,55 | 25,85 | 0,58% | 192.770,00 |
| 20.08.2026 | 25,85 | 26,00 | 25,60 | 25,70 | -0,58% | 201.933,00 |
| 19.08.2026 | 25,95 | 25,95 | 25,50 | 25,85 | -0,39% | 269.426,00 |
| 18.08.2026 | 25,90 | 26,10 | 25,65 | 25,95 | 0,19% | 168.797,00 |
| 17.08.2026 | 26,20 | 26,20 | 25,70 | 25,90 | -1,15% | 3.541.819,00 |
| 14.08.2026 | 26,35 | 26,50 | 26,05 | 26,20 | -0,57% | 437.210,00 |
| 13.08.2026 | 26,25 | 26,65 | 26,10 | 26,35 | 0,38% | 193.589,00 |
| 12.08.2026 | 26,20 | 26,65 | 26,10 | 26,25 | 0,57% | 219.045,00 |
| 11.08.2026 | 26,25 | 26,40 | 26,10 | 26,10 | -0,57% | 231.014,00 |
| 10.08.2026 | 26,65 | 26,65 | 26,10 | 26,25 | -1,50% | 178.838,00 |
| 07.08.2026 | 26,55 | 26,65 | 26,25 | 26,65 | 0,57% | 260.836,00 |
| 06.08.2026 | 26,55 | 26,80 | 26,30 | 26,50 | -0,38% | 170.670,00 |
| 05.08.2026 | 27,00 | 27,00 | 26,55 | 26,60 | -1,30% | 457.673,00 |
| 04.08.2026 | 26,75 | 27,00 | 26,40 | 26,95 | 0,75% | 279.863,00 |
| 03.08.2026 | 26,60 | 26,85 | 26,35 | 26,75 | 0,75% | 220.016,00 |
| 31.07.2026 | 26,45 | 26,70 | 26,40 | 26,55 | 0,38% | 340.010,00 |
| 30.07.2026 | 26,40 | 26,70 | 26,35 | 26,45 | 0,19% | 293.886,00 |
| 29.07.2026 | 26,55 | 26,65 | 26,30 | 26,40 | -0,56% | 260.257,00 |
| 28.07.2026 | 26,50 | 26,80 | 26,40 | 26,55 | 0,57% | 252.873,00 |
| 27.07.2026 | 26,25 | 26,50 | 26,10 | 26,40 | 1,73% | 204.460,00 |
| 24.07.2026 | 26,10 | 26,35 | 25,75 | 25,95 | -0,38% | 200.574,00 |
| 23.07.2026 | 26,45 | 26,80 | 26,05 | 26,05 | -1,70% | 303.008,00 |
| 22.07.2026 | 26,25 | 26,90 | 26,10 | 26,50 | 0,95% | 198.937,00 |
| 21.07.2026 | 26,50 | 26,55 | 26,20 | 26,25 | -0,76% | 259.408,00 |
| 20.07.2026 | 26,50 | 26,80 | 26,40 | 26,45 | -0,38% | 344.818,00 |
| 17.07.2026 | 26,80 | 27,15 | 26,55 | 26,55 | -1,48% | 330.640,00 |
| 16.07.2026 | 27,30 | 27,35 | 26,80 | 26,95 | -0,74% | 271.137,00 |
| 15.07.2026 | 27,20 | 27,40 | 26,90 | 27,15 | -0,18% | 305.925,00 |
| 14.07.2026 | 27,05 | 27,45 | 26,60 | 27,20 | 0,37% | 321.255,00 |
| 13.07.2026 | 27,15 | 27,35 | 26,85 | 27,10 | 0,00% | 476.054,00 |
| 10.07.2026 | 27,15 | 27,55 | 26,95 | 27,10 | 0,00% | 341.195,00 |
| 09.07.2026 | 27,00 | 27,15 | 26,70 | 27,10 | 1,31% | 346.658,00 |
| 08.07.2026 | 27,55 | 27,60 | 26,25 | 26,75 | -2,90% | 786.043,00 |
| 07.07.2026 | 27,60 | 27,90 | 27,50 | 27,55 | 0,18% | 622.801,00 |
| 06.07.2026 | 27,05 | 27,90 | 27,05 | 27,50 | 1,66% | 821.828,00 |
| 03.07.2026 | 26,30 | 27,35 | 26,00 | 27,05 | 1,69% | 1.063.489,00 |
| 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 |