43,270€
0,21%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42,52 | 42,54 | 42,52 | 42,54 | -1,48% | - |
| 19.12.2024 | 43,18 | 43,18 | 43,18 | 43,18 | -2,79% | - |
| 18.12.2024 | 43,24 | 44,42 | 43,24 | 44,42 | 1,69% | 1,00 |
| 17.12.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -0,05% | - |
| 16.12.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -1,67% | - |
| 13.12.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,94% | - |
| 12.12.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,75% | - |
| 11.12.2024 | 45,28 | 45,28 | 45,20 | 45,20 | -0,66% | - |
| 10.12.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,73% | - |
| 09.12.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,09% | - |
| 06.12.2024 | 46,26 | 46,26 | 46,26 | 46,26 | 0,78% | - |
| 05.12.2024 | 45,90 | 45,90 | 45,90 | 45,90 | 1,73% | - |
| 04.12.2024 | 45,12 | 45,12 | 45,12 | 45,12 | -0,66% | - |
| 03.12.2024 | 45,42 | 45,42 | 45,42 | 45,42 | 0,98% | - |
| 02.12.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 1,31% | - |
| 29.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,14% | - |
| 28.11.2024 | 44,34 | 44,34 | 44,34 | 44,34 | -0,67% | - |
| 27.11.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -1,02% | - |
| 26.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,71% | - |
| 25.11.2024 | 44,78 | 44,78 | 44,78 | 44,78 | 1,82% | - |
| 22.11.2024 | 43,98 | 43,98 | 43,98 | 43,98 | -1,92% | - |
| 21.11.2024 | 44,78 | 44,91 | 44,50 | 44,84 | 0,40% | - |
| 20.11.2024 | 44,66 | 44,66 | 44,66 | 44,66 | -0,58% | - |
| 19.11.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 0,13% | - |
| 18.11.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,75% | - |
| 15.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,44% | - |
| 14.11.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -0,49% | - |
| 13.11.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -2,57% | - |
| 12.11.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -1,25% | - |
| 11.11.2024 | 45,38 | 46,54 | 45,38 | 46,54 | 2,02% | - |
| 08.11.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -1,77% | - |
| 07.11.2024 | 44,30 | 46,44 | 44,30 | 46,44 | 4,50% | 51,00 |
| 06.11.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,31% | - |
| 05.11.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -0,18% | - |
| 04.11.2024 | 44,66 | 44,66 | 44,66 | 44,66 | 0,36% | - |
| 01.11.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -2,80% | - |
| 31.10.2024 | 45,78 | 45,78 | 45,78 | 45,78 | -2,10% | - |
| 30.10.2024 | 46,76 | 46,76 | 46,76 | 46,76 | 0,65% | - |
| 29.10.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -1,23% | - |
| 28.10.2024 | 47,04 | 47,04 | 47,04 | 47,04 | 2,35% | - |
| 25.10.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -0,95% | - |
| 24.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,51% | - |
| 23.10.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 0,17% | - |
| 22.10.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -1,77% | - |
| 21.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,11% | - |
| 18.10.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 0,54% | - |
| 17.10.2024 | 48,16 | 48,16 | 48,16 | 48,16 | -0,78% | - |
| 16.10.2024 | 48,54 | 48,54 | 48,54 | 48,54 | -1,95% | - |
| 15.10.2024 | 49,50 | 49,90 | 49,32 | 49,51 | 0,50% | - |
| 14.10.2024 | 49,26 | 49,26 | 49,26 | 49,26 | -1,22% | - |
| 11.10.2024 | 49,16 | 50,11 | 49,16 | 49,87 | 1,26% | - |
| 10.10.2024 | 49,56 | 49,70 | 48,97 | 49,25 | 0,18% | - |
| 09.10.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -0,53% | - |
| 08.10.2024 | 49,42 | 49,42 | 49,42 | 49,42 | -0,72% | - |
| 07.10.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -1,35% | - |
| 04.10.2024 | 50,79 | 50,95 | 50,40 | 50,46 | -0,67% | - |
| 03.10.2024 | 51,38 | 51,40 | 50,65 | 50,80 | -1,45% | - |
| 02.10.2024 | 51,03 | 51,68 | 51,03 | 51,55 | 1,03% | - |
| 01.10.2024 | 51,35 | 51,83 | 50,95 | 51,03 | -0,29% | - |
| 30.09.2024 | 51,33 | 51,45 | 51,08 | 51,18 | -0,29% | - |
| 27.09.2024 | 51,28 | 51,53 | 50,95 | 51,33 | 0,15% | - |
| 26.09.2024 | 50,48 | 51,43 | 50,48 | 51,25 | 2,19% | - |
| 25.09.2024 | 49,91 | 50,50 | 49,91 | 50,15 | 0,49% | - |
| 24.09.2024 | 50,40 | 50,73 | 49,66 | 49,91 | -0,84% | - |
| 23.09.2024 | 50,00 | 50,40 | 49,67 | 50,33 | 0,98% | - |
| 20.09.2024 | 50,01 | 50,27 | 49,74 | 49,84 | -0,73% | - |
| 19.09.2024 | 49,71 | 50,33 | 49,48 | 50,21 | 2,10% | - |
| 18.09.2024 | 49,80 | 49,80 | 49,05 | 49,17 | -0,87% | - |
| 17.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,20% | - |
| 16.09.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 0,98% | - |
| 13.09.2024 | 49,22 | 49,22 | 49,22 | 49,22 | 1,11% | - |
| 12.09.2024 | 48,68 | 48,68 | 48,68 | 48,68 | 0,37% | - |
| 11.09.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,04% | - |
| 10.09.2024 | 48,00 | 48,48 | 48,00 | 48,48 | 1,00% | - |
| 09.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,13% | - |
| 06.09.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -0,70% | - |
| 05.09.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -0,37% | - |
| 04.09.2024 | 48,66 | 48,69 | 48,23 | 48,46 | -2,02% | - |
| 03.09.2024 | 49,46 | 49,46 | 49,46 | 49,46 | 0,32% | - |
| 02.09.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,22% | - |
| 30.08.2024 | 49,72 | 50,03 | 49,21 | 49,41 | -0,30% | - |
| 29.08.2024 | 49,48 | 49,86 | 49,42 | 49,56 | 1,52% | - |
| 28.08.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 0,41% | - |
| 27.08.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 0,62% | - |
| 26.08.2024 | 48,32 | 48,32 | 48,32 | 48,32 | 0,92% | - |
| 23.08.2024 | 47,88 | 47,88 | 47,88 | 47,88 | -0,35% | - |
| 22.08.2024 | 47,69 | 48,13 | 47,60 | 48,05 | 0,82% | - |
| 21.08.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,34% | - |
| 20.08.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 1,76% | - |
| 19.08.2024 | 46,68 | 46,68 | 46,68 | 46,68 | -0,49% | - |
| 16.08.2024 | 46,69 | 47,01 | 46,62 | 46,91 | 1,58% | - |
| 15.08.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 0,04% | - |
| 14.08.2024 | 46,16 | 46,16 | 46,16 | 46,16 | 1,27% | - |
| 13.08.2024 | 45,58 | 45,58 | 45,58 | 45,58 | -0,52% | - |
| 12.08.2024 | 45,82 | 45,82 | 45,82 | 45,82 | -0,26% | - |
| 09.08.2024 | 45,94 | 45,94 | 45,94 | 45,94 | 2,13% | - |
| 08.08.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 1,08% | - |
| 07.08.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 1,51% | - |
| 06.08.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 0,97% | - |
| 05.08.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -3,47% | - |