43,370€
0,56%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 43,25 | 43,68 | 43,25 | 43,32 | 0,44% | - |
| 14.08.2025 | 43,07 | 43,30 | 42,99 | 43,13 | -0,12% | - |
| 13.08.2025 | 43,29 | 43,34 | 42,89 | 43,18 | -0,02% | - |
| 12.08.2025 | 43,18 | 43,56 | 43,01 | 43,19 | -0,12% | - |
| 11.08.2025 | 43,75 | 43,77 | 43,13 | 43,24 | -0,80% | - |
| 08.08.2025 | 43,56 | 43,75 | 43,36 | 43,59 | 0,23% | - |
| 07.08.2025 | 42,65 | 43,58 | 42,65 | 43,49 | 1,73% | - |
| 06.08.2025 | 42,78 | 43,22 | 42,66 | 42,75 | 0,12% | - |
| 05.08.2025 | 42,46 | 42,83 | 42,41 | 42,70 | 0,54% | - |
| 04.08.2025 | 42,32 | 42,65 | 42,25 | 42,47 | 0,76% | - |
| 01.08.2025 | 42,37 | 42,56 | 41,84 | 42,15 | -1,45% | - |
| 31.07.2025 | 44,08 | 44,21 | 42,56 | 42,77 | -2,62% | - |
| 30.07.2025 | 43,81 | 44,33 | 43,36 | 43,92 | 0,30% | - |
| 29.07.2025 | 43,91 | 44,07 | 43,72 | 43,79 | -0,11% | - |
| 28.07.2025 | 44,00 | 44,75 | 43,80 | 43,84 | 0,92% | - |
| 25.07.2025 | 43,52 | 43,52 | 43,44 | 43,44 | 1,78% | - |
| 24.07.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 0,80% | - |
| 23.07.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 0,28% | - |
| 22.07.2025 | 42,22 | 42,22 | 42,22 | 42,22 | 0,19% | - |
| 21.07.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -1,36% | - |
| 18.07.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,28% | - |
| 17.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,19% | - |
| 16.07.2025 | 42,52 | 42,52 | 42,52 | 42,52 | 0,66% | - |
| 15.07.2025 | 42,24 | 42,24 | 42,24 | 42,24 | -0,75% | - |
| 14.07.2025 | 42,56 | 42,56 | 42,56 | 42,56 | -1,66% | - |
| 11.07.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 1,98% | - |
| 10.07.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 1,14% | - |
| 09.07.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -1,78% | - |
| 08.07.2025 | 43,60 | 43,60 | 42,72 | 42,72 | 2,59% | 1,00 |
| 07.07.2025 | 41,64 | 41,64 | 41,64 | 41,64 | -0,81% | - |
| 04.07.2025 | 41,98 | 41,98 | 41,98 | 41,98 | 0,29% | - |
| 03.07.2025 | 41,86 | 41,86 | 41,86 | 41,86 | 0,19% | - |
| 02.07.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 0,77% | - |
| 01.07.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -3,31% | - |
| 30.06.2025 | 42,10 | 42,88 | 42,10 | 42,88 | 4,23% | 8,00 |
| 27.06.2025 | 41,14 | 41,14 | 41,14 | 41,14 | -0,72% | - |
| 26.06.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -0,14% | - |
| 25.06.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,63% | - |
| 24.06.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 0,15% | - |
| 23.06.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -4,45% | - |
| 20.06.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 4,11% | - |
| 19.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,29% | - |
| 18.06.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -0,66% | - |
| 17.06.2025 | 42,22 | 42,22 | 42,22 | 42,22 | 1,30% | - |
| 16.06.2025 | 41,68 | 41,68 | 41,68 | 41,68 | -1,93% | - |
| 13.06.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -2,39% | - |
| 12.06.2025 | 43,54 | 43,54 | 43,54 | 43,54 | -0,96% | - |
| 11.06.2025 | 43,96 | 43,96 | 43,96 | 43,96 | 0,27% | - |
| 10.06.2025 | 43,84 | 43,84 | 43,84 | 43,84 | -2,36% | - |
| 09.06.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 2,14% | - |
| 06.06.2025 | 43,96 | 43,96 | 43,96 | 43,96 | -0,18% | - |
| 05.06.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 1,43% | - |
| 04.06.2025 | 43,42 | 43,42 | 43,42 | 43,42 | -0,73% | - |
| 03.06.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -0,77% | - |
| 02.06.2025 | 44,08 | 44,08 | 44,08 | 44,08 | 0,69% | - |
| 30.05.2025 | 43,78 | 43,78 | 43,78 | 43,78 | -2,58% | - |
| 29.05.2025 | 44,94 | 44,94 | 44,94 | 44,94 | 0,22% | - |
| 28.05.2025 | 44,84 | 44,84 | 44,84 | 44,84 | -0,93% | - |
| 27.05.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 0,98% | - |
| 26.05.2025 | 44,82 | 44,82 | 44,82 | 44,82 | -0,88% | - |
| 23.05.2025 | 45,22 | 45,22 | 45,22 | 45,22 | -2,96% | - |
| 22.05.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,51% | - |
| 21.05.2025 | 46,84 | 46,84 | 46,84 | 46,84 | 0,09% | - |
| 20.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,21% | - |
| 19.05.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -0,76% | - |
| 16.05.2025 | 47,06 | 47,06 | 47,06 | 47,06 | 1,12% | - |
| 15.05.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,30% | - |
| 14.05.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -0,47% | - |
| 13.05.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 2,72% | - |
| 12.05.2025 | 45,66 | 45,66 | 45,66 | 45,66 | 0,09% | - |
| 09.05.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 0,93% | - |
| 08.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,13% | - |
| 07.05.2025 | 45,14 | 45,14 | 45,14 | 45,14 | -1,61% | - |
| 06.05.2025 | 45,88 | 45,88 | 45,88 | 45,88 | -0,26% | - |
| 05.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,69% | - |
| 02.05.2025 | 46,32 | 46,32 | 46,32 | 46,32 | 1,89% | - |
| 30.04.2025 | 45,46 | 45,46 | 45,46 | 45,46 | 0,04% | - |
| 29.04.2025 | 45,44 | 45,44 | 45,44 | 45,44 | 0,62% | - |
| 28.04.2025 | 45,16 | 45,16 | 45,16 | 45,16 | 1,30% | - |
| 25.04.2025 | 44,58 | 44,58 | 44,58 | 44,58 | 0,68% | - |
| 24.04.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 1,75% | - |
| 23.04.2025 | 43,52 | 43,52 | 43,52 | 43,52 | 1,73% | - |
| 22.04.2025 | 42,78 | 42,78 | 42,78 | 42,78 | 0,52% | - |
| 17.04.2025 | 42,56 | 42,56 | 42,56 | 42,56 | 0,71% | - |
| 16.04.2025 | 42,26 | 42,26 | 42,26 | 42,26 | 0,52% | - |
| 15.04.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 2,09% | - |
| 14.04.2025 | 41,18 | 41,18 | 41,18 | 41,18 | 0,05% | - |
| 11.04.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 0,39% | - |
| 10.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,09% | - |
| 09.04.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -2,14% | - |
| 08.04.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -0,68% | - |
| 07.04.2025 | 41,32 | 41,32 | 41,32 | 41,32 | -6,43% | - |
| 04.04.2025 | 44,88 | 44,88 | 44,16 | 44,16 | -5,24% | - |
| 03.04.2025 | 45,70 | 46,60 | 45,70 | 46,60 | 1,30% | 107,00 |
| 02.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,55% | - |
| 01.04.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -1,69% | - |
| 31.03.2025 | 46,08 | 46,08 | 46,08 | 46,08 | -0,90% | - |
| 28.03.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -0,13% | - |
| 27.03.2025 | 46,56 | 46,56 | 46,56 | 46,56 | 0,30% | - |
| 26.03.2025 | 46,42 | 46,42 | 46,42 | 46,42 | 0,96% | - |