32,498DKK
7,26%
Echtzeit-Aktienkurs H. Lundbeck A/S Navne-Aktier A
Bid:
Ask:
Aktienkurse zur H. Lundbeck A/S Navne-Aktier A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 30,64 | 33,17 | 30,64 | 32,51 | 7,30% | - |
| 14.05.2024 | 30,00 | 30,55 | 30,00 | 30,30 | 0,17% | 150.077,00 |
| 13.05.2024 | 29,95 | 30,25 | 29,50 | 30,25 | 1,77% | 241.078,00 |
| 10.05.2024 | 29,63 | 29,79 | 29,63 | 29,72 | 0,53% | - |
| 09.05.2024 | 29,43 | 29,59 | 29,38 | 29,57 | 0,24% | - |
| 08.05.2024 | 29,45 | 29,60 | 29,20 | 29,50 | 0,34% | 65.960,00 |
| 07.05.2024 | 29,05 | 29,45 | 29,00 | 29,40 | 1,38% | 41.749,00 |
| 06.05.2024 | 28,60 | 29,10 | 28,60 | 29,00 | 0,87% | 38.144,00 |
| 03.05.2024 | 28,80 | 29,00 | 28,70 | 28,75 | -0,17% | 60.251,00 |
| 02.05.2024 | 28,90 | 29,40 | 28,80 | 28,80 | -0,35% | 56.631,00 |
| 01.05.2024 | 29,45 | 29,45 | 28,80 | 28,90 | -1,87% | 65.030,00 |
| 30.04.2024 | 28,70 | 29,45 | 28,65 | 29,45 | 2,61% | 177.883,00 |
| 29.04.2024 | 28,20 | 28,70 | 27,75 | 28,70 | 1,95% | 214.389,00 |
| 26.04.2024 | 27,95 | 28,30 | 27,95 | 28,15 | 0,72% | 57.701,00 |
| 25.04.2024 | 28,30 | 28,50 | 27,95 | 27,95 | -1,24% | 99.204,00 |
| 24.04.2024 | 28,25 | 28,55 | 28,10 | 28,30 | 0,18% | 88.709,00 |
| 23.04.2024 | 28,15 | 28,65 | 28,15 | 28,25 | 0,53% | 151.129,00 |
| 22.04.2024 | 28,75 | 28,75 | 27,85 | 28,10 | 0,72% | 54.261,00 |
| 19.04.2024 | 27,65 | 27,95 | 27,10 | 27,90 | 0,36% | 118.701,00 |
| 18.04.2024 | 28,00 | 28,00 | 27,75 | 27,80 | -0,71% | 75.010,00 |
| 17.04.2024 | 28,15 | 28,20 | 27,90 | 28,00 | 0,54% | 42.718,00 |
| 16.04.2024 | 28,30 | 28,30 | 27,65 | 27,85 | -1,76% | 149.044,00 |
| 15.04.2024 | 28,85 | 28,85 | 28,35 | 28,35 | -1,73% | 70.117,00 |
| 12.04.2024 | 28,70 | 29,40 | 28,70 | 28,85 | 0,52% | 140.355,00 |
| 11.04.2024 | 28,30 | 29,00 | 28,30 | 28,70 | 1,41% | 86.624,00 |
| 10.04.2024 | 28,90 | 29,15 | 28,25 | 28,30 | -1,74% | 80.665,00 |
| 09.04.2024 | 28,15 | 28,95 | 28,15 | 28,80 | 1,23% | 84.267,00 |
| 08.04.2024 | 28,55 | 28,55 | 28,30 | 28,45 | -0,35% | 24.669,00 |
| 05.04.2024 | 29,05 | 29,05 | 28,35 | 28,55 | -2,23% | 54.889,00 |
| 04.04.2024 | 28,30 | 29,60 | 28,30 | 29,20 | 2,64% | 176.864,00 |
| 03.04.2024 | 28,35 | 28,60 | 28,20 | 28,45 | 0,18% | 54.927,00 |
| 02.04.2024 | 28,65 | 28,85 | 28,30 | 28,40 | -0,77% | 114.336,00 |
| 27.03.2024 | 28,02 | 28,76 | 28,02 | 28,62 | 2,88% | 163.332,00 |
| 26.03.2024 | 27,90 | 27,90 | 27,62 | 27,82 | -0,50% | 82.884,00 |
| 25.03.2024 | 27,80 | 28,10 | 27,74 | 27,96 | 0,58% | 99.297,00 |
| 22.03.2024 | 28,20 | 28,24 | 27,70 | 27,80 | -1,42% | 127.612,00 |
| 21.03.2024 | 28,40 | 28,50 | 28,16 | 28,20 | -1,95% | 69.660,00 |
| 20.03.2024 | 28,96 | 29,08 | 28,70 | 28,76 | -0,69% | 62.627,00 |
| 19.03.2024 | 28,72 | 29,06 | 28,62 | 28,96 | 0,84% | 72.886,00 |
| 18.03.2024 | 28,54 | 28,78 | 28,44 | 28,72 | 0,63% | 83.678,00 |
| 15.03.2024 | 28,86 | 29,08 | 28,52 | 28,54 | -1,25% | 59.082,00 |
| 14.03.2024 | 28,88 | 29,08 | 28,82 | 28,90 | 0,07% | 50.995,00 |
| 13.03.2024 | 29,10 | 29,34 | 28,78 | 28,88 | -1,70% | 78.856,00 |
| 12.03.2024 | 28,94 | 29,46 | 28,90 | 29,38 | 1,52% | 62.385,00 |
| 11.03.2024 | 29,10 | 29,28 | 28,78 | 28,94 | -1,09% | 106.558,00 |
| 08.03.2024 | 29,22 | 29,44 | 29,14 | 29,26 | -0,48% | 65.187,00 |
| 07.03.2024 | 29,20 | 29,54 | 29,10 | 29,40 | 0,14% | 66.117,00 |
| 06.03.2024 | 29,40 | 29,52 | 29,14 | 29,36 | -0,81% | 81.201,00 |
| 05.03.2024 | 29,52 | 30,14 | 29,48 | 29,60 | 0,27% | 127.552,00 |
| 04.03.2024 | 29,60 | 29,82 | 29,42 | 29,52 | -0,27% | 39.979,00 |
| 01.03.2024 | 29,88 | 29,92 | 29,38 | 29,60 | -0,94% | 143.910,00 |
| 29.02.2024 | 29,50 | 29,96 | 29,50 | 29,88 | 0,67% | 182.701,00 |
| 28.02.2024 | 29,54 | 30,00 | 29,54 | 29,68 | 0,13% | 41.564,00 |
| 27.02.2024 | 29,92 | 29,94 | 29,36 | 29,64 | -1,13% | 98.223,00 |
| 26.02.2024 | 30,00 | 30,36 | 29,96 | 29,98 | -0,66% | 54.863,00 |
| 23.02.2024 | 30,16 | 30,18 | 29,90 | 30,18 | 0,00% | 40.842,00 |
| 22.02.2024 | 30,02 | 30,60 | 30,02 | 30,18 | 0,87% | 64.088,00 |
| 21.02.2024 | 30,00 | 30,06 | 29,50 | 29,92 | -0,27% | 115.765,00 |
| 20.02.2024 | 30,10 | 30,34 | 30,00 | 30,00 | -1,77% | 67.685,00 |
| 19.02.2024 | 30,26 | 30,56 | 29,84 | 30,54 | 0,93% | 82.921,00 |
| 16.02.2024 | 30,00 | 30,32 | 29,84 | 30,26 | 0,87% | 64.052,00 |
| 15.02.2024 | 29,96 | 30,00 | 29,72 | 30,00 | 0,47% | 97.948,00 |
| 14.02.2024 | 30,50 | 30,60 | 29,70 | 29,86 | -2,10% | 160.912,00 |
| 13.02.2024 | 29,24 | 30,50 | 29,12 | 30,50 | 5,24% | 359.834,00 |
| 12.02.2024 | 29,10 | 29,20 | 28,70 | 28,98 | -0,07% | 95.830,00 |
| 09.02.2024 | 29,64 | 29,64 | 28,80 | 29,00 | 0,28% | 104.632,00 |
| 08.02.2024 | 29,56 | 29,74 | 28,86 | 28,92 | -2,17% | 125.330,00 |
| 07.02.2024 | 30,00 | 30,14 | 29,06 | 29,56 | -2,18% | 263.225,00 |
| 06.02.2024 | 29,16 | 30,26 | 29,16 | 30,22 | 3,64% | 164.785,00 |
| 05.02.2024 | 29,42 | 29,92 | 29,04 | 29,16 | -0,88% | 134.134,00 |
| 02.02.2024 | 29,98 | 30,18 | 29,40 | 29,42 | -1,61% | 148.284,00 |
| 01.02.2024 | 30,14 | 30,34 | 29,90 | 29,90 | -1,58% | 111.542,00 |
| 31.01.2024 | 30,60 | 31,18 | 30,30 | 30,38 | -0,33% | 114.866,00 |
| 30.01.2024 | 30,38 | 30,64 | 30,30 | 30,48 | 1,33% | 56.991,00 |
| 29.01.2024 | 30,58 | 30,62 | 30,00 | 30,08 | -1,64% | 76.696,00 |
| 26.01.2024 | 30,12 | 30,72 | 30,12 | 30,58 | 1,87% | 63.559,00 |
| 25.01.2024 | 30,52 | 30,52 | 29,90 | 30,02 | -1,31% | 85.455,00 |
| 24.01.2024 | 29,90 | 30,62 | 29,90 | 30,42 | 1,74% | 62.942,00 |
| 23.01.2024 | 30,12 | 30,40 | 29,80 | 29,90 | -0,80% | 103.013,00 |
| 22.01.2024 | 29,90 | 30,14 | 29,64 | 30,14 | 1,89% | 49.607,00 |
| 19.01.2024 | 29,52 | 29,94 | 29,52 | 29,58 | 0,41% | 35.850,00 |
| 18.01.2024 | 29,40 | 29,68 | 29,40 | 29,46 | -0,74% | 38.824,00 |
| 17.01.2024 | 30,00 | 30,06 | 29,58 | 29,68 | -1,40% | 60.417,00 |
| 16.01.2024 | 30,22 | 30,36 | 30,00 | 30,10 | -0,73% | 41.004,00 |
| 15.01.2024 | 31,04 | 31,04 | 30,30 | 30,32 | -2,32% | 157.446,00 |
| 12.01.2024 | 30,18 | 31,26 | 30,18 | 31,04 | 2,58% | 118.591,00 |
| 11.01.2024 | 31,00 | 31,00 | 30,18 | 30,26 | -1,88% | 110.152,00 |
| 10.01.2024 | 30,12 | 30,92 | 29,94 | 30,84 | 2,73% | 167.507,00 |
| 09.01.2024 | 29,56 | 30,10 | 29,56 | 30,02 | 1,56% | 93.888,00 |
| 08.01.2024 | 29,50 | 29,68 | 29,18 | 29,56 | 0,00% | 64.213,00 |
| 05.01.2024 | 29,10 | 29,56 | 29,10 | 29,56 | 1,03% | 49.736,00 |
| 04.01.2024 | 29,60 | 29,90 | 29,24 | 29,26 | -0,88% | 81.059,00 |
| 03.01.2024 | 29,56 | 29,84 | 29,20 | 29,52 | -0,74% | 77.411,00 |
| 02.01.2024 | 28,70 | 29,78 | 28,70 | 29,74 | 3,62% | 152.325,00 |
| 29.12.2023 | 28,78 | 28,90 | 28,52 | 28,70 | -0,35% | 98.876,00 |
| 28.12.2023 | 28,74 | 28,84 | 28,40 | 28,80 | 0,35% | 100.534,00 |
| 27.12.2023 | 28,52 | 28,88 | 28,28 | 28,70 | 0,28% | 108.857,00 |
| 22.12.2023 | 28,60 | 28,62 | 28,26 | 28,62 | 0,07% | 86.743,00 |
| 21.12.2023 | 28,80 | 28,80 | 28,50 | 28,60 | -0,76% | 67.237,00 |
| 20.12.2023 | 28,54 | 29,02 | 28,48 | 28,82 | 0,98% | 79.604,00 |