544,85SEK
1,75%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 540,00 | 546,50 | 539,00 | 544,00 | 1,59% | 55.520,00 |
| 25.04.2024 | 549,50 | 550,50 | 534,00 | 535,50 | -2,55% | 146.068,00 |
| 24.04.2024 | 554,00 | 554,50 | 548,50 | 549,50 | -0,45% | 76.106,00 |
| 23.04.2024 | 546,00 | 552,50 | 546,00 | 552,00 | 1,56% | 89.130,00 |
| 22.04.2024 | 541,00 | 544,50 | 540,00 | 543,50 | 0,74% | 121.987,00 |
| 19.04.2024 | 537,50 | 541,00 | 534,50 | 539,50 | -0,46% | 84.444,00 |
| 18.04.2024 | 541,50 | 544,00 | 535,50 | 542,00 | 0,46% | 108.186,00 |
| 17.04.2024 | 538,00 | 545,00 | 538,00 | 539,50 | 0,28% | 127.466,00 |
| 16.04.2024 | 541,50 | 545,00 | 537,00 | 538,00 | -1,74% | 136.475,00 |
| 15.04.2024 | 547,00 | 551,50 | 546,00 | 547,50 | 0,37% | 97.148,00 |
| 12.04.2024 | 550,00 | 558,50 | 544,00 | 545,50 | 0,37% | 156.355,00 |
| 11.04.2024 | 549,50 | 551,00 | 539,50 | 543,50 | -1,81% | 200.944,00 |
| 10.04.2024 | 557,00 | 560,50 | 549,50 | 553,50 | -0,45% | 161.729,00 |
| 09.04.2024 | 560,00 | 562,00 | 556,00 | 556,00 | -0,98% | 128.865,00 |
| 08.04.2024 | 559,00 | 564,50 | 557,50 | 561,50 | 0,54% | 117.413,00 |
| 05.04.2024 | 560,00 | 560,00 | 553,00 | 558,50 | -1,15% | 186.519,00 |
| 04.04.2024 | 568,00 | 569,00 | 564,00 | 565,00 | -0,53% | 166.754,00 |
| 03.04.2024 | 570,50 | 573,50 | 567,50 | 568,00 | -0,44% | 168.651,00 |
| 02.04.2024 | 579,50 | 583,00 | 568,50 | 570,50 | -1,54% | 222.977,00 |
| 28.03.2024 | 582,40 | 584,80 | 577,60 | 579,40 | -0,34% | 69.497,00 |
| 27.03.2024 | 581,60 | 584,40 | 581,40 | 581,40 | -0,03% | 114.054,00 |
| 26.03.2024 | 589,00 | 590,80 | 581,60 | 581,60 | -1,42% | 119.816,00 |
| 25.03.2024 | 591,80 | 592,00 | 583,00 | 590,00 | -0,30% | 85.993,00 |
| 22.03.2024 | 589,40 | 591,80 | 587,00 | 591,80 | 0,31% | 52.031,00 |
| 21.03.2024 | 585,00 | 591,00 | 583,40 | 590,00 | 1,69% | 65.466,00 |
| 20.03.2024 | 577,60 | 583,80 | 574,60 | 580,20 | 0,45% | 75.390,00 |
| 19.03.2024 | 570,20 | 577,60 | 568,20 | 577,60 | 1,30% | 57.389,00 |
| 18.03.2024 | 578,20 | 578,20 | 569,20 | 570,20 | -1,38% | 64.975,00 |
| 15.03.2024 | 572,40 | 580,00 | 571,00 | 578,20 | 1,05% | 166.461,00 |
| 14.03.2024 | 575,60 | 578,00 | 567,60 | 572,20 | -0,38% | 72.569,00 |
| 13.03.2024 | 573,40 | 575,00 | 568,60 | 574,40 | 0,28% | 113.673,00 |
| 12.03.2024 | 567,80 | 573,80 | 567,00 | 572,80 | 1,09% | 65.835,00 |
| 11.03.2024 | 565,60 | 567,00 | 560,40 | 566,60 | -0,04% | 95.309,00 |
| 08.03.2024 | 558,40 | 567,20 | 558,40 | 566,80 | 1,50% | 62.144,00 |
| 07.03.2024 | 555,60 | 562,20 | 552,40 | 558,40 | -0,11% | 60.138,00 |
| 06.03.2024 | 560,60 | 561,20 | 555,60 | 559,00 | -0,29% | 80.620,00 |
| 05.03.2024 | 560,20 | 562,40 | 556,60 | 560,60 | -0,07% | 63.641,00 |
| 04.03.2024 | 565,60 | 567,20 | 558,20 | 561,00 | -0,81% | 106.525,00 |
| 01.03.2024 | 566,00 | 569,00 | 560,20 | 565,60 | 0,46% | 94.019,00 |
| 29.02.2024 | 561,00 | 566,80 | 557,00 | 563,00 | 0,39% | 195.529,00 |
| 28.02.2024 | 564,00 | 565,00 | 560,00 | 560,80 | -0,95% | 120.874,00 |
| 27.02.2024 | 562,40 | 567,00 | 560,80 | 566,20 | 0,86% | 86.883,00 |
| 26.02.2024 | 560,00 | 564,20 | 553,80 | 561,40 | -0,35% | 102.593,00 |
| 23.02.2024 | 559,80 | 564,00 | 551,60 | 563,40 | 0,00% | 148.908,00 |
| 22.02.2024 | 558,00 | 565,40 | 557,20 | 563,40 | 1,55% | 115.224,00 |
| 21.02.2024 | 560,80 | 560,80 | 552,60 | 554,80 | -0,82% | 75.130,00 |
| 20.02.2024 | 559,80 | 562,00 | 557,40 | 559,40 | -0,11% | 59.922,00 |
| 19.02.2024 | 558,60 | 561,40 | 554,00 | 560,00 | 0,04% | 62.993,00 |
| 16.02.2024 | 555,80 | 560,60 | 555,20 | 559,80 | 0,90% | 115.929,00 |
| 15.02.2024 | 549,80 | 555,20 | 549,60 | 554,80 | 1,20% | 96.442,00 |
| 14.02.2024 | 546,00 | 549,00 | 544,00 | 548,20 | 0,40% | 58.305,00 |
| 13.02.2024 | 551,20 | 553,00 | 541,80 | 546,00 | -0,94% | 70.028,00 |
| 12.02.2024 | 544,60 | 551,80 | 544,00 | 551,20 | 1,21% | 64.110,00 |
| 09.02.2024 | 547,80 | 548,80 | 543,20 | 544,60 | -0,58% | 37.739,00 |
| 08.02.2024 | 547,60 | 550,40 | 545,00 | 547,80 | 0,40% | 55.672,00 |
| 07.02.2024 | 545,20 | 548,40 | 543,40 | 545,60 | 0,07% | 77.052,00 |
| 06.02.2024 | 543,60 | 546,40 | 540,00 | 545,20 | 0,59% | 60.135,00 |
| 05.02.2024 | 546,20 | 548,00 | 540,80 | 542,00 | -0,77% | 65.286,00 |
| 02.02.2024 | 547,60 | 550,00 | 543,40 | 546,20 | 0,48% | 113.339,00 |
| 01.02.2024 | 544,60 | 545,60 | 539,40 | 543,60 | -0,18% | 106.373,00 |
| 31.01.2024 | 540,00 | 545,20 | 537,80 | 544,60 | 0,85% | 155.108,00 |
| 30.01.2024 | 541,00 | 543,20 | 538,20 | 540,00 | 0,04% | 64.366,00 |
| 29.01.2024 | 540,60 | 543,00 | 534,20 | 539,80 | -0,15% | 103.900,00 |
| 26.01.2024 | 536,00 | 540,60 | 530,20 | 540,60 | 0,82% | 44.522,00 |
| 25.01.2024 | 531,40 | 537,20 | 527,80 | 536,20 | 0,90% | 68.239,00 |
| 24.01.2024 | 532,00 | 534,40 | 529,80 | 531,40 | 0,45% | 89.886,00 |
| 23.01.2024 | 532,00 | 532,00 | 525,60 | 529,00 | 0,23% | 61.013,00 |
| 22.01.2024 | 525,60 | 529,00 | 523,60 | 527,80 | 1,31% | 63.796,00 |
| 19.01.2024 | 524,40 | 527,40 | 519,40 | 521,00 | -0,42% | 52.484,00 |
| 18.01.2024 | 523,00 | 525,40 | 520,40 | 523,20 | 0,19% | 100.880,00 |
| 17.01.2024 | 524,60 | 524,60 | 517,80 | 522,20 | -1,29% | 86.839,00 |
| 16.01.2024 | 534,60 | 534,60 | 526,60 | 529,00 | -1,16% | 90.607,00 |
| 15.01.2024 | 541,80 | 543,60 | 534,60 | 535,20 | -1,22% | 73.546,00 |
| 12.01.2024 | 533,40 | 541,80 | 533,40 | 541,80 | 1,57% | 91.662,00 |
| 11.01.2024 | 540,00 | 543,00 | 533,40 | 533,40 | -0,74% | 76.573,00 |
| 10.01.2024 | 538,20 | 539,20 | 535,60 | 537,40 | -0,22% | 75.958,00 |
| 09.01.2024 | 541,20 | 542,80 | 533,60 | 538,60 | -0,37% | 98.125,00 |
| 08.01.2024 | 536,80 | 541,60 | 534,40 | 540,60 | 0,90% | 59.539,00 |
| 05.01.2024 | 540,00 | 540,00 | 535,80 | 535,80 | -1,43% | 31.576,00 |
| 04.01.2024 | 539,40 | 544,80 | 539,00 | 543,60 | 0,78% | 97.231,00 |
| 03.01.2024 | 547,00 | 547,60 | 536,80 | 539,40 | -1,50% | 119.592,00 |
| 02.01.2024 | 548,60 | 552,00 | 546,20 | 547,60 | -0,11% | 90.395,00 |
| 29.12.2023 | 550,00 | 552,80 | 546,40 | 548,20 | -0,36% | 84.769,00 |
| 28.12.2023 | 552,00 | 553,60 | 547,60 | 550,20 | -0,18% | 74.728,00 |
| 27.12.2023 | 553,00 | 554,80 | 550,00 | 551,20 | -0,33% | 73.080,00 |
| 22.12.2023 | 547,40 | 556,00 | 546,60 | 553,00 | 1,02% | 77.078,00 |
| 21.12.2023 | 548,00 | 549,20 | 544,40 | 547,40 | -0,69% | 83.012,00 |
| 20.12.2023 | 552,00 | 553,40 | 548,40 | 551,20 | -0,14% | 88.648,00 |
| 19.12.2023 | 555,00 | 558,60 | 551,20 | 552,00 | -0,50% | 138.219,00 |
| 18.12.2023 | 559,20 | 559,40 | 554,80 | 554,80 | -1,03% | 175.485,00 |
| 15.12.2023 | 558,20 | 561,20 | 555,20 | 560,60 | 0,75% | 349.998,00 |
| 14.12.2023 | 550,00 | 560,60 | 550,00 | 556,40 | 2,43% | 179.979,00 |
| 13.12.2023 | 539,80 | 545,20 | 539,20 | 543,20 | 0,78% | 162.349,00 |
| 12.12.2023 | 542,00 | 542,60 | 536,40 | 539,00 | -0,55% | 160.230,00 |
| 11.12.2023 | 532,00 | 542,40 | 532,00 | 542,00 | 1,88% | 122.326,00 |
| 08.12.2023 | 532,20 | 533,60 | 528,40 | 532,00 | 0,15% | 99.587,00 |
| 07.12.2023 | 528,80 | 532,60 | 524,60 | 531,20 | 0,19% | 148.882,00 |
| 06.12.2023 | 527,20 | 532,00 | 524,00 | 530,20 | 0,72% | 120.267,00 |
| 05.12.2023 | 512,40 | 531,80 | 512,40 | 526,40 | 2,73% | 217.478,00 |
| 04.12.2023 | 511,80 | 515,80 | 510,40 | 512,40 | 0,12% | 139.946,00 |