47,440€
1,98%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 46,99 | 47,53 | 46,94 | 47,43 | 1,04% | - |
22.04.2024 | 46,65 | 47,11 | 46,40 | 46,94 | 1,40% | - |
19.04.2024 | 45,86 | 46,58 | 45,74 | 46,29 | -0,02% | - |
18.04.2024 | 46,44 | 46,70 | 45,96 | 46,30 | 0,33% | - |
17.04.2024 | 46,24 | 46,86 | 45,92 | 46,15 | -0,50% | - |
16.04.2024 | 46,80 | 46,85 | 46,13 | 46,38 | -1,30% | - |
15.04.2024 | 47,41 | 47,68 | 46,97 | 46,99 | 0,00% | - |
12.04.2024 | 47,46 | 48,39 | 46,92 | 46,99 | -0,49% | - |
11.04.2024 | 48,04 | 48,08 | 46,65 | 47,22 | -1,77% | - |
10.04.2024 | 48,85 | 48,99 | 47,66 | 48,07 | -0,85% | - |
09.04.2024 | 48,78 | 49,15 | 48,48 | 48,48 | -0,68% | - |
08.04.2024 | 48,51 | 49,31 | 48,44 | 48,81 | 0,64% | - |
05.04.2024 | 48,44 | 48,60 | 47,87 | 48,50 | -0,06% | - |
04.04.2024 | 49,23 | 49,47 | 48,48 | 48,53 | -1,26% | - |
03.04.2024 | 49,21 | 49,49 | 49,09 | 49,15 | -0,65% | - |
02.04.2024 | 49,98 | 50,29 | 49,17 | 49,47 | -1,39% | - |
28.03.2024 | 50,74 | 50,77 | 50,07 | 50,17 | -1,31% | - |
27.03.2024 | 50,71 | 50,87 | 50,61 | 50,83 | 0,30% | - |
26.03.2024 | 51,60 | 51,66 | 50,61 | 50,68 | -1,59% | - |
25.03.2024 | 51,76 | 51,84 | 50,86 | 51,50 | -0,56% | - |
22.03.2024 | 51,72 | 51,90 | 51,44 | 51,79 | -0,19% | - |
21.03.2024 | 51,68 | 52,07 | 51,29 | 51,89 | 0,78% | - |
20.03.2024 | 50,75 | 51,50 | 50,66 | 51,49 | 1,28% | - |
19.03.2024 | 50,06 | 51,18 | 50,00 | 50,84 | 1,27% | - |
18.03.2024 | 51,24 | 51,30 | 50,03 | 50,20 | -1,93% | - |
15.03.2024 | 50,77 | 51,44 | 50,61 | 51,19 | 0,69% | - |
14.03.2024 | 51,34 | 51,56 | 50,57 | 50,84 | -0,97% | - |
13.03.2024 | 51,29 | 51,46 | 50,76 | 51,34 | 0,00% | - |
12.03.2024 | 50,85 | 51,38 | 50,68 | 51,34 | 1,22% | - |
11.03.2024 | 50,37 | 50,75 | 50,10 | 50,72 | 0,64% | - |
08.03.2024 | 50,07 | 50,85 | 50,00 | 50,40 | 0,71% | - |
07.03.2024 | 49,85 | 50,31 | 49,19 | 50,04 | 0,23% | - |
06.03.2024 | 49,74 | 50,06 | 49,38 | 49,93 | 0,68% | - |
05.03.2024 | 49,62 | 49,95 | 49,35 | 49,59 | -0,24% | - |
04.03.2024 | 50,65 | 50,72 | 49,71 | 49,71 | -1,99% | - |
01.03.2024 | 50,41 | 50,80 | 50,12 | 50,72 | 0,78% | - |
29.02.2024 | 50,10 | 50,54 | 49,71 | 50,33 | 0,59% | - |
28.02.2024 | 50,58 | 50,62 | 49,98 | 50,03 | -1,28% | - |
27.02.2024 | 50,22 | 50,74 | 50,20 | 50,68 | 0,81% | - |
26.02.2024 | 50,34 | 50,47 | 49,61 | 50,28 | -0,31% | - |
23.02.2024 | 50,67 | 50,67 | 49,35 | 50,43 | -0,36% | - |
22.02.2024 | 49,92 | 50,67 | 49,85 | 50,61 | 2,04% | - |
21.02.2024 | 50,14 | 50,14 | 49,28 | 49,60 | -0,79% | - |
20.02.2024 | 49,91 | 50,14 | 49,66 | 50,00 | -0,06% | - |
19.02.2024 | 49,63 | 50,16 | 49,31 | 50,03 | 0,90% | - |
16.02.2024 | 49,36 | 49,81 | 49,23 | 49,58 | 0,45% | - |
15.02.2024 | 48,77 | 49,38 | 48,60 | 49,36 | 1,37% | - |
14.02.2024 | 48,23 | 48,70 | 48,05 | 48,70 | 1,41% | - |
13.02.2024 | 49,07 | 49,25 | 47,87 | 48,02 | -2,25% | - |
12.02.2024 | 48,40 | 49,22 | 48,28 | 49,13 | 1,44% | - |
09.02.2024 | 48,53 | 48,61 | 48,13 | 48,43 | -0,25% | - |
08.02.2024 | 48,48 | 48,73 | 48,32 | 48,55 | 0,25% | - |
07.02.2024 | 48,44 | 48,62 | 48,07 | 48,43 | 0,16% | - |
06.02.2024 | 47,78 | 48,36 | 47,39 | 48,36 | 1,50% | - |
05.02.2024 | 48,35 | 48,39 | 47,33 | 47,64 | -1,58% | - |
02.02.2024 | 48,52 | 48,83 | 47,93 | 48,41 | -0,05% | - |
01.02.2024 | 48,15 | 48,46 | 47,90 | 48,43 | 0,19% | - |
31.01.2024 | 47,83 | 48,73 | 47,80 | 48,34 | 0,93% | - |
30.01.2024 | 47,94 | 48,22 | 47,62 | 47,90 | 0,03% | - |
29.01.2024 | 47,58 | 47,92 | 47,09 | 47,88 | 0,67% | - |
26.01.2024 | 47,42 | 47,70 | 46,87 | 47,56 | 0,03% | - |
25.01.2024 | 46,67 | 47,55 | 46,50 | 47,55 | 2,00% | - |
24.01.2024 | 46,90 | 47,05 | 46,51 | 46,62 | -0,11% | - |
23.01.2024 | 46,50 | 46,71 | 46,19 | 46,67 | 0,88% | - |
22.01.2024 | 46,08 | 46,58 | 45,72 | 46,26 | 0,78% | - |
19.01.2024 | 45,97 | 46,40 | 45,53 | 45,90 | -0,15% | - |
18.01.2024 | 45,87 | 46,19 | 45,71 | 45,97 | 0,32% | - |
17.01.2024 | 46,12 | 46,15 | 45,45 | 45,83 | -1,44% | - |
16.01.2024 | 47,09 | 47,20 | 46,42 | 46,50 | -1,89% | - |
15.01.2024 | 48,17 | 48,29 | 47,32 | 47,39 | -1,44% | - |
12.01.2024 | 47,77 | 48,16 | 47,52 | 48,08 | 0,84% | - |
11.01.2024 | 48,23 | 48,49 | 47,23 | 47,68 | -0,64% | - |
10.01.2024 | 47,90 | 48,16 | 47,66 | 47,99 | -0,01% | - |
09.01.2024 | 48,36 | 48,44 | 47,51 | 47,99 | -0,96% | - |
08.01.2024 | 48,05 | 48,46 | 47,48 | 48,46 | 0,65% | - |
05.01.2024 | 48,41 | 48,41 | 47,37 | 48,14 | -0,62% | - |
04.01.2024 | 48,13 | 48,68 | 48,12 | 48,44 | 0,81% | - |
03.01.2024 | 48,91 | 49,04 | 47,81 | 48,05 | -1,65% | - |
02.01.2024 | 49,20 | 49,74 | 48,81 | 48,86 | -1,12% | - |
29.12.2023 | 49,94 | 50,00 | 49,30 | 49,41 | -0,96% | - |
28.12.2023 | 50,12 | 50,14 | 49,57 | 49,89 | -0,20% | - |
27.12.2023 | 50,44 | 50,44 | 49,66 | 49,99 | -0,39% | - |
22.12.2023 | 49,28 | 50,48 | 49,17 | 50,19 | 1,32% | - |
21.12.2023 | 49,26 | 49,63 | 48,91 | 49,53 | 1,02% | - |
20.12.2023 | 49,57 | 49,77 | 49,01 | 49,03 | -1,09% | - |
19.12.2023 | 49,96 | 50,01 | 49,41 | 49,57 | -0,72% | - |
18.12.2023 | 49,88 | 50,25 | 49,75 | 49,93 | 0,13% | 160,00 |
15.12.2023 | 49,42 | 50,11 | 49,42 | 49,87 | 0,75% | - |
14.12.2023 | 49,06 | 50,02 | 48,96 | 49,50 | 1,55% | - |
13.12.2023 | 47,64 | 48,74 | 47,61 | 48,74 | 1,98% | 504,00 |
12.12.2023 | 48,12 | 48,20 | 47,51 | 47,80 | -0,42% | - |
11.12.2023 | 47,13 | 48,15 | 47,13 | 48,00 | 1,66% | - |
08.12.2023 | 47,44 | 51,29 | 46,96 | 47,21 | 0,58% | - |
07.12.2023 | 46,70 | 47,53 | 46,57 | 46,94 | 0,32% | - |
06.12.2023 | 46,65 | 51,93 | 46,38 | 46,79 | 0,60% | 480,00 |
05.12.2023 | 45,25 | 46,98 | 45,21 | 46,51 | 2,38% | - |
04.12.2023 | 45,29 | 46,55 | 45,04 | 45,43 | -0,03% | - |
01.12.2023 | 44,85 | 45,49 | 44,02 | 45,45 | 1,56% | - |
30.11.2023 | 43,92 | 44,81 | 43,46 | 44,75 | 2,17% | - |
29.11.2023 | 43,69 | 44,07 | 43,59 | 43,80 | 0,37% | - |