47,510€
3,28%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 48,73 | 48,73 | 46,87 | 47,07 | -3,37% | - |
| 03.03.2025 | 48,20 | 48,83 | 48,03 | 48,71 | 5,89% | - |
| 08.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,10% | - |
| 07.11.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,66% | - |
| 06.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,01% | - |
| 05.11.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -2,75% | - |
| 30.10.2024 | 46,62 | 46,62 | 46,62 | 46,62 | -0,81% | - |
| 28.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,34% | - |
| 25.10.2024 | 46,84 | 46,84 | 46,84 | 46,84 | -0,17% | - |
| 24.10.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -0,30% | - |
| 23.10.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 0,00% | - |
| 22.10.2024 | 47,06 | 47,06 | 47,06 | 47,06 | -2,81% | - |
| 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 | -1,46% | - |
| 14.10.2024 | 49,26 | 49,26 | 49,26 | 49,26 | 0,20% | - |
| 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 | 0,36% | - |
| 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 | 1,13% | - |
| 06.09.2024 | 47,94 | 47,94 | 47,94 | 47,94 | -0,70% | - |
| 05.09.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -2,39% | - |
| 03.09.2024 | 49,46 | 49,46 | 49,46 | 49,46 | 0,32% | - |
| 02.09.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,98% | - |
| 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 | 0,46% | - |
| 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 | 1,08% | - |
| 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 | -0,70% | - |
| 12.08.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,09% | - |
| 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% | - |
| 03.08.2024 | 44,98 | 44,98 | 44,98 | 44,98 | -3,14% | - |
| 01.08.2024 | 46,44 | 46,44 | 46,44 | 46,44 | -0,21% | - |
| 31.07.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 2,02% | - |
| 30.07.2024 | 45,62 | 45,62 | 45,62 | 45,62 | 0,26% | - |
| 29.07.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,22% | - |
| 26.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,57% | - |
| 25.07.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,24% | - |
| 24.07.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -1,74% | - |
| 23.07.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -0,17% | - |
| 22.07.2024 | 46,14 | 46,14 | 46,14 | 46,14 | -0,60% | - |
| 18.07.2024 | 46,42 | 46,42 | 46,42 | 46,42 | 0,96% | - |
| 17.07.2024 | 45,98 | 45,98 | 45,98 | 45,98 | 0,61% | - |
| 16.07.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -1,51% | - |
| 12.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,49% | - |
| 11.07.2024 | 45,72 | 45,72 | 45,72 | 45,72 | -0,04% | - |
| 10.07.2024 | 45,74 | 45,74 | 45,74 | 45,74 | -0,65% | - |
| 09.07.2024 | 46,04 | 46,04 | 46,04 | 46,04 | -0,90% | - |
| 08.07.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -0,56% | - |
| 05.07.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 0,60% | - |
| 03.07.2024 | 46,44 | 46,44 | 46,44 | 46,44 | 0,26% | - |
| 02.07.2024 | 46,32 | 46,32 | 46,32 | 46,32 | 0,17% | - |
| 01.07.2024 | 46,24 | 46,24 | 46,24 | 46,24 | 0,26% | - |
| 28.06.2024 | 46,12 | 46,12 | 46,12 | 46,12 | -0,82% | - |
| 25.06.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,74% | - |
| 24.06.2024 | 46,16 | 46,16 | 46,16 | 46,16 | 0,17% | - |
| 21.06.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -0,22% | - |
| 20.06.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 1,27% | - |
| 17.06.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,38% | - |
| 14.06.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -1,99% | - |
| 13.06.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 0,81% | - |
| 12.06.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,35% | - |
| 07.06.2024 | 47,44 | 47,44 | 47,44 | 47,44 | 0,21% | - |
| 06.06.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 0,00% | - |
| 05.06.2024 | 47,34 | 47,34 | 47,34 | 47,34 | 1,41% | - |
| 04.06.2024 | 46,68 | 46,68 | 46,68 | 46,68 | -0,68% | - |
| 03.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,55% | - |
| 31.05.2024 | 47,74 | 47,74 | 47,74 | 47,74 | 0,76% | - |
| 30.05.2024 | 47,38 | 47,38 | 47,38 | 47,38 | -1,66% | - |
| 29.05.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -1,51% | - |
| 28.05.2024 | 48,92 | 48,92 | 48,92 | 48,92 | -0,16% | - |
| 27.05.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,49% | - |
| 24.05.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -1,12% | - |
| 23.05.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,24% | - |
| 22.05.2024 | 49,68 | 49,68 | 49,68 | 49,68 | -0,20% | - |
| 21.05.2024 | 49,78 | 49,78 | 49,78 | 49,78 | 0,93% | - |
| 20.05.2024 | 49,32 | 49,32 | 49,32 | 49,32 | 1,86% | - |
| 17.05.2024 | 48,42 | 48,42 | 48,42 | 48,42 | -1,38% | - |
| 16.05.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,53% | - |
| 15.05.2024 | 48,84 | 48,84 | 48,84 | 48,84 | 1,41% | - |
| 14.05.2024 | 48,16 | 48,16 | 48,16 | 48,16 | -0,21% | - |
| 13.05.2024 | 48,26 | 48,26 | 48,26 | 48,26 | -0,04% | - |
| 10.05.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 2,24% | - |
| 09.05.2024 | 47,22 | 47,22 | 47,22 | 47,22 | -1,79% | - |
| 08.05.2024 | 48,08 | 48,08 | 48,08 | 48,08 | 1,65% | - |
| 07.05.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 1,68% | - |