37,440DKK
0,54%
Echtzeit-Aktienkurs H. Lundbeck A/S Navne-Aktier B
Bid:
Ask:
Aktienkurse zur H. Lundbeck A/S Navne-Aktier B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,18 | 37,86 | 37,10 | 37,40 | 0,43% | 652.440,00 |
| 16.05.2024 | 37,80 | 38,50 | 36,92 | 37,24 | -2,00% | 839.389,00 |
| 15.05.2024 | 37,52 | 38,72 | 37,00 | 38,00 | 5,79% | 2.385.840,00 |
| 14.05.2024 | 35,24 | 35,98 | 35,18 | 35,92 | 2,16% | 1.556.565,00 |
| 13.05.2024 | 34,52 | 35,24 | 34,34 | 35,16 | 0,69% | 748.275,00 |
| 10.05.2024 | 34,83 | 35,01 | 34,83 | 34,92 | 0,62% | - |
| 09.05.2024 | 34,50 | 34,74 | 34,43 | 34,70 | 0,36% | - |
| 08.05.2024 | 33,96 | 34,60 | 33,92 | 34,58 | 1,11% | 417.062,00 |
| 07.05.2024 | 33,50 | 34,32 | 33,50 | 34,20 | 1,97% | 347.166,00 |
| 06.05.2024 | 33,48 | 33,58 | 33,18 | 33,54 | 0,12% | 574.486,00 |
| 03.05.2024 | 33,50 | 33,64 | 33,24 | 33,50 | -0,06% | 276.363,00 |
| 02.05.2024 | 34,00 | 34,12 | 33,46 | 33,52 | -1,53% | 278.410,00 |
| 01.05.2024 | 34,04 | 34,12 | 33,74 | 34,04 | 0,00% | 248.453,00 |
| 30.04.2024 | 33,50 | 34,06 | 33,28 | 34,04 | 2,16% | 691.378,00 |
| 29.04.2024 | 32,92 | 33,32 | 32,32 | 33,32 | 1,22% | 631.842,00 |
| 26.04.2024 | 32,56 | 33,12 | 32,52 | 32,92 | 1,11% | 418.984,00 |
| 25.04.2024 | 33,00 | 33,34 | 32,56 | 32,56 | -1,33% | 333.576,00 |
| 24.04.2024 | 32,88 | 33,38 | 32,72 | 33,00 | 0,00% | 408.385,00 |
| 23.04.2024 | 32,88 | 33,62 | 32,88 | 33,00 | 0,00% | 415.774,00 |
| 22.04.2024 | 32,66 | 33,20 | 32,50 | 33,00 | 0,92% | 325.304,00 |
| 19.04.2024 | 32,50 | 32,80 | 32,28 | 32,70 | 0,49% | 193.909,00 |
| 18.04.2024 | 32,70 | 32,88 | 32,44 | 32,54 | -0,85% | 415.250,00 |
| 17.04.2024 | 32,94 | 33,18 | 32,78 | 32,82 | -0,55% | 218.252,00 |
| 16.04.2024 | 33,28 | 33,28 | 32,72 | 33,00 | -1,49% | 483.388,00 |
| 15.04.2024 | 33,90 | 33,90 | 33,36 | 33,50 | -1,18% | 354.318,00 |
| 12.04.2024 | 33,80 | 34,48 | 33,70 | 33,90 | -0,06% | 534.447,00 |
| 11.04.2024 | 33,62 | 34,08 | 33,30 | 33,92 | 1,19% | 530.471,00 |
| 10.04.2024 | 34,16 | 34,16 | 33,16 | 33,52 | -1,18% | 1.387.164,00 |
| 09.04.2024 | 33,18 | 34,00 | 33,18 | 33,92 | 1,68% | 503.516,00 |
| 08.04.2024 | 33,20 | 33,40 | 33,08 | 33,36 | 0,30% | 341.887,00 |
| 05.04.2024 | 33,76 | 33,84 | 32,98 | 33,26 | -2,63% | 503.963,00 |
| 04.04.2024 | 33,30 | 34,64 | 33,22 | 34,16 | 2,58% | 760.117,00 |
| 03.04.2024 | 33,18 | 33,46 | 33,06 | 33,30 | 0,36% | 530.589,00 |
| 02.04.2024 | 33,14 | 33,50 | 33,08 | 33,18 | -0,12% | 606.180,00 |
| 27.03.2024 | 32,52 | 33,22 | 32,48 | 33,22 | 2,66% | 553.575,00 |
| 26.03.2024 | 32,30 | 32,52 | 31,98 | 32,36 | 0,19% | 526.007,00 |
| 25.03.2024 | 32,60 | 32,86 | 32,26 | 32,30 | -1,04% | 551.421,00 |
| 22.03.2024 | 32,60 | 32,80 | 32,54 | 32,64 | -0,12% | 337.082,00 |
| 21.03.2024 | 32,92 | 33,20 | 32,50 | 32,68 | -1,80% | 761.828,00 |
| 20.03.2024 | 33,24 | 33,58 | 33,20 | 33,28 | 0,12% | 418.821,00 |
| 19.03.2024 | 32,80 | 33,34 | 32,80 | 33,24 | 0,73% | 590.412,00 |
| 18.03.2024 | 32,52 | 33,16 | 32,36 | 33,00 | 1,48% | 474.674,00 |
| 15.03.2024 | 32,74 | 33,04 | 32,38 | 32,52 | -0,67% | 662.327,00 |
| 14.03.2024 | 32,28 | 32,86 | 32,28 | 32,74 | 1,43% | 488.566,00 |
| 13.03.2024 | 32,60 | 32,92 | 32,24 | 32,28 | -1,34% | 575.329,00 |
| 12.03.2024 | 32,34 | 32,78 | 32,34 | 32,72 | 1,18% | 435.098,00 |
| 11.03.2024 | 32,30 | 32,82 | 32,16 | 32,34 | 0,12% | 489.167,00 |
| 08.03.2024 | 32,40 | 32,66 | 32,26 | 32,30 | -0,31% | 375.438,00 |
| 07.03.2024 | 32,40 | 32,66 | 32,20 | 32,40 | -0,31% | 283.476,00 |
| 06.03.2024 | 32,80 | 32,88 | 32,22 | 32,50 | -1,28% | 378.145,00 |
| 05.03.2024 | 32,96 | 33,98 | 32,80 | 32,92 | -0,18% | 703.703,00 |
| 04.03.2024 | 33,18 | 33,26 | 32,90 | 32,98 | -0,24% | 477.453,00 |
| 01.03.2024 | 33,24 | 33,58 | 32,78 | 33,06 | -0,96% | 573.419,00 |
| 29.02.2024 | 33,60 | 33,74 | 33,32 | 33,38 | -0,77% | 507.064,00 |
| 28.02.2024 | 33,10 | 33,94 | 33,10 | 33,64 | 0,24% | 293.618,00 |
| 27.02.2024 | 33,96 | 33,96 | 33,34 | 33,56 | -1,18% | 476.255,00 |
| 26.02.2024 | 34,00 | 34,50 | 33,86 | 33,96 | -0,53% | 423.233,00 |
| 23.02.2024 | 33,94 | 34,14 | 33,60 | 34,14 | 0,53% | 337.725,00 |
| 22.02.2024 | 33,68 | 34,10 | 33,46 | 33,96 | 0,83% | 465.505,00 |
| 21.02.2024 | 33,40 | 33,74 | 32,90 | 33,68 | 0,84% | 553.054,00 |
| 20.02.2024 | 34,00 | 34,04 | 33,32 | 33,40 | -1,82% | 544.780,00 |
| 19.02.2024 | 34,00 | 34,02 | 33,60 | 34,02 | 1,43% | 486.574,00 |
| 16.02.2024 | 33,10 | 33,72 | 32,96 | 33,54 | 1,08% | 734.973,00 |
| 15.02.2024 | 33,28 | 33,42 | 33,10 | 33,18 | -0,06% | 366.381,00 |
| 14.02.2024 | 33,28 | 33,72 | 33,00 | 33,20 | -0,60% | 616.343,00 |
| 13.02.2024 | 32,90 | 33,88 | 32,60 | 33,40 | 4,11% | 1.463.700,00 |
| 12.02.2024 | 32,28 | 32,28 | 31,62 | 32,08 | -0,62% | 787.588,00 |
| 09.02.2024 | 31,68 | 32,42 | 31,62 | 32,28 | 1,70% | 615.320,00 |
| 08.02.2024 | 33,28 | 33,28 | 31,66 | 31,74 | -4,63% | 1.189.864,00 |
| 07.02.2024 | 33,18 | 33,28 | 31,90 | 33,28 | -0,78% | 1.673.378,00 |
| 06.02.2024 | 33,04 | 33,66 | 33,04 | 33,54 | 1,39% | 499.262,00 |
| 05.02.2024 | 33,00 | 33,38 | 32,72 | 33,08 | 0,12% | 361.544,00 |
| 02.02.2024 | 33,98 | 34,02 | 32,98 | 33,04 | -2,82% | 964.754,00 |
| 01.02.2024 | 34,94 | 34,94 | 33,96 | 34,00 | -2,69% | 753.844,00 |
| 31.01.2024 | 35,26 | 36,32 | 34,80 | 34,94 | -1,08% | 1.213.810,00 |
| 30.01.2024 | 34,36 | 35,40 | 34,36 | 35,32 | 2,79% | 509.039,00 |
| 29.01.2024 | 35,10 | 35,34 | 34,28 | 34,36 | -1,88% | 447.400,00 |
| 26.01.2024 | 34,90 | 35,30 | 34,88 | 35,02 | 0,34% | 318.277,00 |
| 25.01.2024 | 34,90 | 35,10 | 34,46 | 34,90 | 0,00% | 329.893,00 |
| 24.01.2024 | 35,40 | 35,60 | 34,86 | 34,90 | -0,46% | 446.156,00 |
| 23.01.2024 | 35,22 | 35,40 | 34,82 | 35,06 | -0,45% | 446.389,00 |
| 22.01.2024 | 34,38 | 35,22 | 34,32 | 35,22 | 2,21% | 409.680,00 |
| 19.01.2024 | 34,46 | 34,96 | 34,46 | 34,46 | 0,00% | 254.910,00 |
| 18.01.2024 | 34,56 | 34,58 | 34,24 | 34,46 | -0,58% | 346.079,00 |
| 17.01.2024 | 35,00 | 35,04 | 34,54 | 34,66 | -1,48% | 373.367,00 |
| 16.01.2024 | 35,50 | 35,54 | 35,10 | 35,18 | -1,35% | 356.453,00 |
| 15.01.2024 | 35,88 | 35,88 | 35,10 | 35,66 | -0,94% | 549.980,00 |
| 12.01.2024 | 35,44 | 36,28 | 35,44 | 36,00 | 1,58% | 712.766,00 |
| 11.01.2024 | 35,82 | 35,82 | 35,16 | 35,44 | -1,39% | 608.202,00 |
| 10.01.2024 | 34,52 | 35,94 | 34,34 | 35,94 | 4,17% | 1.187.492,00 |
| 09.01.2024 | 33,66 | 34,54 | 33,58 | 34,50 | 2,80% | 639.385,00 |
| 08.01.2024 | 33,26 | 33,68 | 33,04 | 33,56 | 0,90% | 261.568,00 |
| 05.01.2024 | 33,00 | 33,62 | 32,96 | 33,26 | 0,12% | 602.626,00 |
| 04.01.2024 | 33,86 | 33,86 | 32,78 | 33,22 | -0,95% | 616.350,00 |
| 03.01.2024 | 33,12 | 33,54 | 33,04 | 33,54 | 1,27% | 595.866,00 |
| 02.01.2024 | 32,82 | 33,24 | 32,68 | 33,12 | 1,10% | 407.781,00 |
| 29.12.2023 | 32,68 | 32,86 | 32,46 | 32,76 | 0,24% | 428.926,00 |
| 28.12.2023 | 32,44 | 32,80 | 32,44 | 32,68 | 0,74% | 413.060,00 |
| 27.12.2023 | 32,48 | 32,76 | 32,12 | 32,44 | -0,73% | 450.847,00 |
| 22.12.2023 | 32,28 | 32,68 | 32,00 | 32,68 | 0,99% | 455.113,00 |