47,170€
1,66%
Echtzeit-Aktienkurs Lundbergföretagen AB
Bid:
Ask:
Aktienkurse zur Lundbergföretagen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -0,17% | - |
| 02.05.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,62% | - |
| 30.04.2024 | 45,66 | 45,66 | 45,66 | 45,66 | 0,09% | - |
| 29.04.2024 | 45,62 | 45,62 | 45,62 | 45,62 | 1,42% | - |
| 26.04.2024 | 44,98 | 44,98 | 44,98 | 44,98 | -2,77% | - |
| 25.04.2024 | 46,26 | 46,26 | 46,26 | 46,26 | -1,07% | - |
| 24.04.2024 | 46,76 | 46,76 | 46,76 | 46,76 | 1,78% | - |
| 23.04.2024 | 45,94 | 45,94 | 45,94 | 45,94 | 1,06% | - |
| 22.04.2024 | 45,46 | 45,46 | 45,46 | 45,46 | 0,09% | - |
| 19.04.2024 | 45,42 | 45,42 | 45,42 | 45,42 | 0,13% | - |
| 18.04.2024 | 45,36 | 45,36 | 45,36 | 45,36 | -2,74% | - |
| 17.04.2024 | 45,34 | 46,64 | 45,34 | 46,64 | 0,65% | 40,00 |
| 16.04.2024 | 46,34 | 46,34 | 46,34 | 46,34 | 0,22% | - |
| 15.04.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -3,10% | - |
| 12.04.2024 | 47,72 | 47,72 | 47,72 | 47,72 | 1,88% | - |
| 11.04.2024 | 46,84 | 46,84 | 46,84 | 46,84 | -1,51% | - |
| 10.04.2024 | 47,56 | 47,56 | 47,56 | 47,56 | -0,88% | - |
| 09.04.2024 | 47,98 | 47,98 | 47,98 | 47,98 | -1,11% | - |
| 08.04.2024 | 48,52 | 48,52 | 48,52 | 48,52 | 2,19% | - |
| 05.04.2024 | 47,48 | 47,48 | 47,48 | 47,48 | -1,74% | - |
| 04.04.2024 | 48,32 | 48,32 | 48,32 | 48,32 | 0,00% | - |
| 03.04.2024 | 48,32 | 48,32 | 48,32 | 48,32 | -1,43% | - |
| 02.04.2024 | 49,02 | 49,02 | 49,02 | 49,02 | -1,19% | - |
| 28.03.2024 | 49,61 | 49,61 | 49,61 | 49,61 | -0,14% | - |
| 27.03.2024 | 49,68 | 49,68 | 49,68 | 49,68 | -1,58% | - |
| 26.03.2024 | 50,48 | 50,48 | 50,48 | 50,48 | -0,59% | - |
| 25.03.2024 | 50,78 | 50,78 | 50,78 | 50,78 | 0,00% | - |
| 22.03.2024 | 50,78 | 50,78 | 50,78 | 50,78 | -1,17% | - |
| 21.03.2024 | 51,38 | 51,38 | 51,38 | 51,38 | 2,90% | - |
| 20.03.2024 | 49,93 | 49,93 | 49,93 | 49,93 | 1,44% | - |
| 19.03.2024 | 49,22 | 49,22 | 49,22 | 49,22 | -2,07% | - |
| 18.03.2024 | 50,26 | 50,26 | 50,26 | 50,26 | 0,94% | - |
| 15.03.2024 | 49,79 | 49,79 | 49,79 | 49,79 | -0,97% | - |
| 14.03.2024 | 50,28 | 50,28 | 50,28 | 50,28 | 0,20% | - |
| 13.03.2024 | 50,18 | 50,18 | 50,18 | 50,18 | 1,21% | - |
| 12.03.2024 | 49,58 | 49,58 | 49,58 | 49,58 | -0,26% | - |
| 11.03.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 1,57% | - |
| 08.03.2024 | 48,94 | 48,94 | 48,94 | 48,94 | 0,08% | - |
| 07.03.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,23% | - |
| 06.03.2024 | 48,79 | 48,79 | 48,79 | 48,79 | 0,00% | - |
| 05.03.2024 | 48,79 | 48,79 | 48,79 | 48,79 | -1,55% | - |
| 04.03.2024 | 49,56 | 49,56 | 49,56 | 49,56 | 0,65% | - |
| 01.03.2024 | 49,24 | 49,24 | 49,24 | 49,24 | 0,29% | - |
| 29.02.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -1,03% | - |
| 28.02.2024 | 49,61 | 49,61 | 49,61 | 49,61 | 0,55% | - |
| 27.02.2024 | 49,34 | 49,34 | 49,34 | 49,34 | -0,22% | - |
| 26.02.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -0,10% | - |
| 23.02.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 1,91% | - |
| 22.02.2024 | 48,57 | 48,57 | 48,57 | 48,57 | -0,88% | - |
| 21.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,06% | - |
| 20.02.2024 | 48,97 | 48,97 | 48,97 | 48,97 | 0,35% | - |
| 19.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,45% | - |
| 16.02.2024 | 49,02 | 49,02 | 49,02 | 49,02 | 1,20% | - |
| 15.02.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 0,83% | - |
| 14.02.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -1,56% | - |
| 13.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,18% | - |
| 12.02.2024 | 48,23 | 48,23 | 48,23 | 48,23 | 0,10% | - |
| 09.02.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -0,43% | - |
| 08.02.2024 | 48,39 | 48,39 | 48,39 | 48,39 | 0,73% | - |
| 07.02.2024 | 48,04 | 48,04 | 48,04 | 48,04 | 1,14% | - |
| 06.02.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,86% | - |
| 05.02.2024 | 47,91 | 47,91 | 47,91 | 47,91 | 1,55% | - |
| 02.02.2024 | 47,18 | 47,18 | 47,18 | 47,18 | -0,57% | - |
| 01.02.2024 | 47,45 | 47,45 | 47,45 | 47,45 | 1,13% | - |
| 31.01.2024 | 46,92 | 46,92 | 46,92 | 46,92 | 0,15% | - |
| 30.01.2024 | 46,87 | 46,87 | 46,85 | 46,85 | 0,19% | 1,00 |
| 29.01.2024 | 46,76 | 46,76 | 46,76 | 46,76 | 0,71% | - |
| 26.01.2024 | 46,43 | 46,43 | 46,43 | 46,43 | 1,22% | - |
| 25.01.2024 | 45,87 | 45,87 | 45,87 | 45,87 | 0,64% | - |
| 24.01.2024 | 45,58 | 45,58 | 45,58 | 45,58 | 0,13% | - |
| 23.01.2024 | 45,52 | 45,52 | 45,52 | 45,52 | 1,61% | - |
| 22.01.2024 | 46,59 | 46,59 | 44,80 | 44,80 | -1,97% | 45,00 |
| 19.01.2024 | 44,95 | 45,70 | 44,95 | 45,70 | 1,49% | - |
| 18.01.2024 | 45,03 | 45,03 | 45,03 | 45,03 | -1,36% | - |
| 17.01.2024 | 45,65 | 45,65 | 45,65 | 45,65 | -1,47% | - |
| 16.01.2024 | 46,33 | 46,33 | 46,33 | 46,33 | -1,68% | - |
| 15.01.2024 | 47,12 | 47,12 | 47,12 | 47,12 | -0,42% | - |
| 12.01.2024 | 46,47 | 47,32 | 46,47 | 47,32 | 0,66% | - |
| 11.01.2024 | 47,01 | 47,01 | 47,01 | 47,01 | -0,25% | - |
| 10.01.2024 | 47,13 | 47,13 | 47,13 | 47,13 | -1,11% | - |
| 09.01.2024 | 47,25 | 47,66 | 47,25 | 47,66 | -0,23% | - |
| 08.01.2024 | 46,73 | 47,77 | 46,73 | 47,77 | 0,17% | - |
| 05.01.2024 | 47,69 | 47,69 | 47,69 | 47,69 | 1,19% | - |
| 04.01.2024 | 47,13 | 47,13 | 47,13 | 47,13 | -1,94% | - |
| 03.01.2024 | 48,06 | 48,06 | 48,06 | 48,06 | -2,44% | - |
| 02.01.2024 | 49,26 | 49,26 | 49,26 | 49,26 | -0,12% | - |
| 29.12.2023 | 49,77 | 49,77 | 49,32 | 49,32 | -0,90% | 59,00 |
| 28.12.2023 | 49,77 | 49,77 | 49,77 | 49,77 | -0,10% | - |
| 27.12.2023 | 49,82 | 49,82 | 49,82 | 49,82 | 3,17% | - |
| 22.12.2023 | 48,29 | 48,29 | 48,29 | 48,29 | -0,56% | - |
| 21.12.2023 | 48,56 | 48,56 | 48,56 | 48,56 | 0,04% | - |
| 20.12.2023 | 48,54 | 48,54 | 48,54 | 48,54 | -0,51% | - |
| 19.12.2023 | 48,79 | 48,79 | 48,79 | 48,79 | -0,61% | - |
| 18.12.2023 | 49,09 | 49,09 | 49,09 | 49,09 | 1,45% | - |
| 15.12.2023 | 48,39 | 48,39 | 48,39 | 48,39 | -1,81% | - |
| 14.12.2023 | 47,60 | 49,65 | 47,60 | 49,28 | 2,71% | - |
| 13.12.2023 | 46,85 | 47,98 | 46,85 | 47,98 | 1,85% | - |
| 12.12.2023 | 47,11 | 47,11 | 47,11 | 47,11 | -1,01% | - |
| 11.12.2023 | 46,20 | 47,59 | 46,20 | 47,59 | 2,41% | - |
| 08.12.2023 | 46,47 | 46,47 | 46,47 | 46,47 | 0,85% | - |