47,960€
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 47,96 | 47,96 | 47,96 | 47,96 | 0,00% | - |
| 08.05.2024 | 48,00 | 48,45 | 47,37 | 47,96 | -0,08% | - |
| 07.05.2024 | 47,42 | 48,29 | 47,32 | 48,00 | 1,22% | - |
| 06.05.2024 | 47,20 | 47,53 | 46,81 | 47,42 | 0,47% | - |
| 03.05.2024 | 46,62 | 47,46 | 46,54 | 47,20 | 1,16% | - |
| 02.05.2024 | 46,55 | 46,84 | 46,38 | 46,66 | 0,17% | - |
| 30.04.2024 | 46,68 | 47,28 | 46,06 | 46,58 | -0,26% | - |
| 29.04.2024 | 46,54 | 47,88 | 46,41 | 46,70 | 0,34% | - |
| 26.04.2024 | 45,99 | 46,81 | 45,99 | 46,54 | 1,00% | - |
| 25.04.2024 | 47,26 | 47,26 | 45,58 | 46,08 | -2,29% | - |
| 24.04.2024 | 47,75 | 47,85 | 47,10 | 47,16 | -1,28% | - |
| 23.04.2024 | 46,92 | 48,56 | 46,88 | 47,77 | 1,81% | - |
| 22.04.2024 | 46,44 | 47,11 | 46,41 | 46,92 | 1,25% | - |
| 19.04.2024 | 46,43 | 46,57 | 45,74 | 46,34 | -0,19% | - |
| 18.04.2024 | 46,21 | 48,06 | 45,96 | 46,43 | 0,48% | - |
| 17.04.2024 | 46,31 | 46,82 | 46,06 | 46,21 | -0,26% | - |
| 16.04.2024 | 47,21 | 47,22 | 46,06 | 46,33 | -1,82% | - |
| 15.04.2024 | 47,02 | 47,60 | 46,64 | 47,19 | 0,40% | - |
| 12.04.2024 | 47,38 | 48,37 | 46,96 | 47,00 | -0,80% | - |
| 11.04.2024 | 48,08 | 48,11 | 46,63 | 47,38 | -1,41% | - |
| 10.04.2024 | 48,65 | 48,89 | 47,67 | 48,06 | -1,17% | - |
| 09.04.2024 | 48,96 | 49,13 | 48,32 | 48,63 | -0,67% | - |
| 08.04.2024 | 48,51 | 49,35 | 48,43 | 48,96 | 0,93% | - |
| 05.04.2024 | 48,82 | 48,82 | 47,87 | 48,51 | -0,59% | - |
| 04.04.2024 | 49,32 | 49,47 | 48,79 | 48,80 | -1,02% | - |
| 03.04.2024 | 49,49 | 49,50 | 48,77 | 49,31 | -0,36% | - |
| 02.04.2024 | 50,23 | 50,23 | 49,19 | 49,49 | -1,49% | - |
| 28.03.2024 | 50,71 | 51,86 | 50,16 | 50,24 | -0,93% | - |
| 27.03.2024 | 50,75 | 50,87 | 50,62 | 50,71 | -0,02% | - |
| 26.03.2024 | 51,48 | 51,54 | 50,70 | 50,72 | -1,49% | - |
| 25.03.2024 | 51,77 | 51,81 | 50,86 | 51,48 | -0,64% | - |
| 22.03.2024 | 51,90 | 51,90 | 50,78 | 51,81 | -0,17% | - |
| 21.03.2024 | 51,25 | 52,21 | 51,25 | 51,90 | 1,27% | - |
| 20.03.2024 | 50,94 | 51,36 | 50,66 | 51,25 | 0,61% | - |
| 19.03.2024 | 50,25 | 51,38 | 49,93 | 50,94 | 1,37% | - |
| 18.03.2024 | 51,32 | 51,32 | 50,03 | 50,25 | -2,03% | - |
| 15.03.2024 | 50,90 | 51,44 | 50,67 | 51,29 | 0,77% | - |
| 14.03.2024 | 51,37 | 51,52 | 50,60 | 50,90 | -0,91% | - |
| 13.03.2024 | 51,35 | 51,42 | 50,80 | 51,37 | 0,04% | - |
| 12.03.2024 | 50,69 | 51,52 | 50,64 | 51,35 | 1,30% | - |
| 11.03.2024 | 50,68 | 50,75 | 50,10 | 50,69 | 0,03% | - |
| 08.03.2024 | 50,00 | 50,92 | 49,96 | 50,68 | 1,35% | - |
| 07.03.2024 | 49,94 | 50,32 | 49,29 | 50,00 | 0,13% | - |
| 06.03.2024 | 49,73 | 50,06 | 49,40 | 49,94 | 0,37% | - |
| 05.03.2024 | 49,93 | 49,93 | 49,39 | 49,75 | -0,31% | - |
| 04.03.2024 | 50,65 | 50,78 | 49,80 | 49,91 | -1,43% | - |
| 01.03.2024 | 50,26 | 51,88 | 50,11 | 50,63 | 0,84% | - |
| 29.02.2024 | 50,08 | 51,02 | 49,73 | 50,21 | 0,35% | - |
| 28.02.2024 | 50,65 | 50,67 | 50,00 | 50,04 | -1,29% | - |
| 27.02.2024 | 50,30 | 50,84 | 50,25 | 50,69 | 0,67% | - |
| 26.02.2024 | 50,48 | 50,48 | 49,44 | 50,36 | -0,20% | - |
| 23.02.2024 | 50,55 | 50,65 | 49,38 | 50,46 | -0,19% | - |
| 22.02.2024 | 49,55 | 50,91 | 49,55 | 50,55 | 1,98% | - |
| 21.02.2024 | 50,00 | 50,11 | 49,29 | 49,57 | -0,86% | - |
| 20.02.2024 | 49,96 | 50,30 | 49,67 | 50,00 | -0,07% | - |
| 19.02.2024 | 49,73 | 50,27 | 49,04 | 50,04 | 0,62% | - |
| 16.02.2024 | 49,33 | 50,00 | 49,27 | 49,73 | 0,75% | - |
| 15.02.2024 | 48,64 | 49,39 | 48,64 | 49,36 | 1,43% | - |
| 14.02.2024 | 48,16 | 48,80 | 48,10 | 48,66 | 1,10% | - |
| 13.02.2024 | 49,20 | 49,22 | 47,89 | 48,13 | -2,13% | - |
| 12.02.2024 | 48,41 | 49,48 | 48,34 | 49,18 | 1,58% | - |
| 09.02.2024 | 48,57 | 48,59 | 48,15 | 48,41 | -0,33% | - |
| 08.02.2024 | 48,41 | 49,87 | 48,35 | 48,57 | 0,33% | - |
| 07.02.2024 | 48,32 | 48,61 | 48,09 | 48,41 | 0,19% | - |
| 06.02.2024 | 47,70 | 48,37 | 47,39 | 48,32 | 1,35% | - |
| 05.02.2024 | 48,33 | 48,33 | 47,33 | 47,68 | -1,27% | - |
| 02.02.2024 | 48,29 | 48,83 | 47,94 | 48,29 | -0,20% | - |
| 01.02.2024 | 48,46 | 48,54 | 47,91 | 48,39 | -0,15% | - |
| 31.01.2024 | 47,84 | 48,68 | 47,81 | 48,46 | 1,31% | - |
| 30.01.2024 | 47,81 | 48,22 | 47,64 | 47,84 | 0,06% | - |
| 29.01.2024 | 47,59 | 47,87 | 47,11 | 47,81 | 0,37% | - |
| 26.01.2024 | 47,44 | 48,16 | 46,88 | 47,63 | 0,41% | - |
| 25.01.2024 | 46,73 | 47,67 | 46,72 | 47,44 | 1,47% | - |
| 24.01.2024 | 46,72 | 47,26 | 46,62 | 46,75 | 0,33% | - |
| 23.01.2024 | 46,36 | 46,70 | 46,19 | 46,60 | 0,57% | - |
| 22.01.2024 | 45,81 | 46,81 | 45,79 | 46,33 | 1,15% | - |
| 19.01.2024 | 45,91 | 46,06 | 45,53 | 45,81 | -0,28% | - |
| 18.01.2024 | 45,99 | 46,18 | 45,82 | 45,94 | -0,11% | - |
| 17.01.2024 | 46,43 | 46,43 | 45,47 | 45,99 | -1,35% | - |
| 16.01.2024 | 47,28 | 47,28 | 46,49 | 46,62 | -1,66% | - |
| 15.01.2024 | 48,21 | 48,23 | 47,39 | 47,40 | -1,48% | - |
| 12.01.2024 | 47,57 | 48,24 | 47,51 | 48,11 | 1,19% | - |
| 11.01.2024 | 48,07 | 48,47 | 47,23 | 47,55 | -0,88% | - |
| 10.01.2024 | 48,02 | 48,16 | 47,57 | 47,97 | -0,22% | - |
| 09.01.2024 | 48,37 | 48,37 | 47,52 | 48,07 | -0,57% | - |
| 08.01.2024 | 47,75 | 48,40 | 47,49 | 48,35 | 1,26% | - |
| 05.01.2024 | 48,48 | 48,48 | 47,51 | 47,75 | -1,60% | - |
| 04.01.2024 | 48,06 | 48,72 | 48,03 | 48,52 | 0,97% | 10,00 |
| 03.01.2024 | 48,98 | 49,02 | 47,74 | 48,06 | -1,93% | - |
| 02.01.2024 | 49,43 | 49,73 | 48,97 | 49,00 | -0,77% | - |
| 29.12.2023 | 49,88 | 49,97 | 49,34 | 49,38 | -0,93% | - |
| 28.12.2023 | 50,03 | 50,09 | 49,12 | 49,85 | -0,27% | - |
| 27.12.2023 | 50,29 | 50,31 | 49,68 | 49,98 | -0,42% | - |
| 22.12.2023 | 49,39 | 50,48 | 49,23 | 50,19 | 1,63% | - |
| 21.12.2023 | 49,34 | 49,63 | 48,94 | 49,39 | 0,10% | - |
| 20.12.2023 | 49,57 | 49,75 | 49,25 | 49,34 | -0,40% | - |
| 19.12.2023 | 49,85 | 49,97 | 49,41 | 49,54 | -0,56% | - |
| 18.12.2023 | 50,06 | 50,23 | 49,71 | 49,82 | -0,49% | - |
| 15.12.2023 | 49,57 | 50,15 | 49,39 | 50,06 | 1,16% | - |
| 14.12.2023 | 48,57 | 49,99 | 48,57 | 49,49 | 1,89% | - |