9,19SEK
2,13%
Echtzeit-Aktienkurs LUNDIN ENERGY SK-,01
Bid:
Ask:
Aktienkurse zur LUNDIN ENERGY SK-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,00 | 9,22 | 8,87 | 9,21 | 2,29% | 1.820.796,00 |
| 30.05.2024 | 8,10 | 9,00 | 8,09 | 9,00 | 10,27% | 3.308.276,00 |
| 29.05.2024 | 8,40 | 8,45 | 8,16 | 8,16 | -3,41% | 1.469.464,00 |
| 28.05.2024 | 8,04 | 8,59 | 8,02 | 8,45 | 5,02% | 2.549.164,00 |
| 27.05.2024 | 7,70 | 8,09 | 7,65 | 8,05 | 5,09% | 1.590.617,00 |
| 24.05.2024 | 7,50 | 7,66 | 7,39 | 7,66 | 1,67% | 769.709,00 |
| 23.05.2024 | 7,57 | 7,57 | 7,30 | 7,53 | -0,55% | 1.049.689,00 |
| 22.05.2024 | 7,64 | 7,67 | 7,43 | 7,57 | -2,20% | 914.925,00 |
| 21.05.2024 | 7,85 | 7,88 | 7,64 | 7,74 | -1,65% | 1.025.246,00 |
| 20.05.2024 | 7,59 | 7,90 | 7,57 | 7,87 | 3,12% | 769.617,00 |
| 17.05.2024 | 7,64 | 7,78 | 7,57 | 7,63 | -0,05% | 1.071.751,00 |
| 16.05.2024 | 8,26 | 8,42 | 7,64 | 7,64 | -7,55% | 1.949.713,00 |
| 15.05.2024 | 8,28 | 8,47 | 8,01 | 8,26 | 0,68% | 2.063.848,00 |
| 14.05.2024 | 7,79 | 8,21 | 7,32 | 8,21 | 4,59% | 3.430.769,00 |
| 13.05.2024 | 7,80 | 7,95 | 7,67 | 7,85 | 3,78% | 1.467.416,00 |
| 10.05.2024 | 7,66 | 7,78 | 7,55 | 7,56 | -1,66% | 755.879,00 |
| 09.05.2024 | 7,70 | 7,71 | 7,68 | 7,69 | 0,36% | - |
| 08.05.2024 | 7,55 | 7,68 | 7,42 | 7,66 | 1,75% | 1.207.467,00 |
| 07.05.2024 | 7,36 | 7,55 | 7,36 | 7,53 | 2,31% | 1.016.469,00 |
| 06.05.2024 | 7,36 | 7,38 | 7,23 | 7,36 | 1,60% | 589.668,00 |
| 03.05.2024 | 7,35 | 7,38 | 7,18 | 7,24 | -1,47% | 639.744,00 |
| 02.05.2024 | 7,34 | 7,40 | 7,17 | 7,35 | 0,19% | 882.543,00 |
| 30.04.2024 | 7,46 | 7,46 | 7,29 | 7,34 | -1,77% | 455.748,00 |
| 29.04.2024 | 7,31 | 7,49 | 7,21 | 7,47 | 2,13% | 786.964,00 |
| 26.04.2024 | 7,19 | 7,37 | 7,18 | 7,31 | 1,67% | 789.413,00 |
| 25.04.2024 | 7,15 | 7,35 | 7,13 | 7,19 | 0,59% | 1.002.593,00 |
| 24.04.2024 | 7,16 | 7,23 | 7,13 | 7,15 | -0,11% | 820.612,00 |
| 23.04.2024 | 7,30 | 7,33 | 7,15 | 7,16 | -1,89% | 1.121.422,00 |
| 22.04.2024 | 7,18 | 7,40 | 7,17 | 7,30 | -0,63% | 1.183.769,00 |
| 19.04.2024 | 7,26 | 7,36 | 7,17 | 7,34 | 1,10% | 1.196.296,00 |
| 18.04.2024 | 7,19 | 7,36 | 7,14 | 7,26 | 0,58% | 1.107.963,00 |
| 17.04.2024 | 7,08 | 7,25 | 7,08 | 7,22 | 0,28% | 553.024,00 |
| 16.04.2024 | 7,14 | 7,27 | 7,08 | 7,20 | 1,27% | 1.283.587,00 |
| 15.04.2024 | 7,65 | 7,70 | 6,92 | 7,11 | -7,11% | 4.311.565,00 |
| 12.04.2024 | 7,64 | 8,16 | 7,46 | 7,65 | 1,40% | 4.218.408,00 |
| 11.04.2024 | 7,50 | 7,85 | 7,45 | 7,55 | 0,64% | 1.669.054,00 |
| 10.04.2024 | 7,71 | 7,88 | 7,50 | 7,50 | -2,77% | 1.149.054,00 |
| 09.04.2024 | 7,88 | 7,90 | 7,62 | 7,71 | -1,73% | 725.978,00 |
| 08.04.2024 | 7,60 | 7,88 | 7,53 | 7,85 | 2,88% | 1.259.488,00 |
| 05.04.2024 | 7,45 | 7,68 | 7,38 | 7,63 | 1,62% | 1.194.335,00 |
| 04.04.2024 | 7,35 | 7,58 | 7,35 | 7,51 | 0,91% | 1.075.432,00 |
| 03.04.2024 | 7,25 | 7,49 | 7,17 | 7,44 | 2,34% | 1.271.661,00 |
| 02.04.2024 | 7,12 | 7,30 | 7,08 | 7,27 | 2,16% | 1.412.609,00 |
| 28.03.2024 | 7,25 | 7,28 | 7,10 | 7,12 | -3,03% | 1.098.881,00 |
| 27.03.2024 | 7,30 | 7,40 | 7,19 | 7,34 | 0,52% | 664.660,00 |
| 26.03.2024 | 7,31 | 7,40 | 7,15 | 7,30 | -0,14% | 621.212,00 |
| 25.03.2024 | 7,38 | 7,49 | 7,26 | 7,31 | -0,95% | 771.436,00 |
| 22.03.2024 | 7,31 | 7,53 | 7,25 | 7,38 | 1,01% | 902.556,00 |
| 21.03.2024 | 7,30 | 7,47 | 7,25 | 7,31 | 1,08% | 877.475,00 |
| 20.03.2024 | 7,20 | 7,32 | 7,13 | 7,23 | -1,01% | 920.138,00 |
| 19.03.2024 | 7,22 | 7,30 | 7,15 | 7,30 | 0,50% | 880.950,00 |
| 18.03.2024 | 7,20 | 7,46 | 7,17 | 7,27 | 0,92% | 1.084.047,00 |
| 15.03.2024 | 7,19 | 7,27 | 7,12 | 7,20 | 0,00% | 1.338.993,00 |
| 14.03.2024 | 6,81 | 7,22 | 6,80 | 7,20 | 5,79% | 2.526.498,00 |
| 13.03.2024 | 6,75 | 6,85 | 6,70 | 6,81 | 0,53% | 812.695,00 |
| 12.03.2024 | 6,66 | 7,00 | 6,65 | 6,77 | 1,68% | 1.348.900,00 |
| 11.03.2024 | 6,70 | 6,75 | 6,62 | 6,66 | -1,83% | 702.842,00 |
| 08.03.2024 | 6,80 | 6,85 | 6,66 | 6,78 | -0,26% | 813.844,00 |
| 07.03.2024 | 6,70 | 6,85 | 6,63 | 6,80 | 1,74% | 690.773,00 |
| 06.03.2024 | 6,68 | 6,75 | 6,60 | 6,68 | 0,06% | 856.790,00 |
| 05.03.2024 | 6,78 | 6,78 | 6,63 | 6,68 | -1,47% | 826.412,00 |
| 04.03.2024 | 6,97 | 6,97 | 6,73 | 6,78 | -2,70% | 1.394.706,00 |
| 01.03.2024 | 6,74 | 6,99 | 6,73 | 6,97 | 3,51% | 1.131.045,00 |
| 29.02.2024 | 6,78 | 6,86 | 6,68 | 6,73 | -0,74% | 1.881.819,00 |
| 28.02.2024 | 7,00 | 7,07 | 6,72 | 6,78 | -3,14% | 1.391.857,00 |
| 27.02.2024 | 6,65 | 7,00 | 6,60 | 7,00 | 5,26% | 2.534.801,00 |
| 26.02.2024 | 6,65 | 6,74 | 6,50 | 6,65 | -0,42% | 1.055.786,00 |
| 23.02.2024 | 6,71 | 6,76 | 6,51 | 6,68 | 0,72% | 1.295.766,00 |
| 22.02.2024 | 6,42 | 6,68 | 6,30 | 6,63 | 5,04% | 2.530.928,00 |
| 21.02.2024 | 6,01 | 6,42 | 5,85 | 6,31 | 4,99% | 3.265.287,00 |
| 20.02.2024 | 6,40 | 6,40 | 6,01 | 6,01 | -7,11% | 2.195.898,00 |
| 19.02.2024 | 6,74 | 6,86 | 6,47 | 6,47 | -4,12% | 1.115.776,00 |
| 16.02.2024 | 6,70 | 6,97 | 6,66 | 6,75 | 0,39% | 1.966.352,00 |
| 15.02.2024 | 6,62 | 6,95 | 6,37 | 6,73 | 1,91% | 3.727.408,00 |
| 14.02.2024 | 6,38 | 6,70 | 6,01 | 6,60 | -1,23% | 5.879.093,00 |
| 13.02.2024 | 7,00 | 7,08 | 6,68 | 6,68 | -3,55% | 1.656.539,00 |
| 12.02.2024 | 6,70 | 6,98 | 6,70 | 6,93 | 3,37% | 1.066.265,00 |
| 09.02.2024 | 6,73 | 6,80 | 6,68 | 6,70 | -0,39% | 1.146.688,00 |
| 08.02.2024 | 6,85 | 6,85 | 6,58 | 6,73 | 0,27% | 1.640.202,00 |
| 07.02.2024 | 7,26 | 7,31 | 6,71 | 6,71 | -7,55% | 2.403.916,00 |
| 06.02.2024 | 7,05 | 7,26 | 6,95 | 7,26 | 3,24% | 1.649.084,00 |
| 05.02.2024 | 7,11 | 7,21 | 7,02 | 7,03 | -1,35% | 1.200.431,00 |
| 02.02.2024 | 7,10 | 7,29 | 7,10 | 7,13 | -0,06% | 1.122.767,00 |
| 01.02.2024 | 7,11 | 7,21 | 7,06 | 7,13 | -0,94% | 1.159.620,00 |
| 31.01.2024 | 7,17 | 7,24 | 7,03 | 7,20 | 0,45% | 1.432.410,00 |
| 30.01.2024 | 7,50 | 7,58 | 7,14 | 7,17 | -4,48% | 1.914.969,00 |
| 29.01.2024 | 7,41 | 7,53 | 7,34 | 7,50 | 0,91% | 1.486.941,00 |
| 26.01.2024 | 7,44 | 7,45 | 7,31 | 7,43 | -0,05% | 1.799.186,00 |
| 25.01.2024 | 7,25 | 7,48 | 7,25 | 7,44 | 1,34% | 930.916,00 |
| 24.01.2024 | 7,23 | 7,42 | 7,23 | 7,34 | 1,55% | 1.324.550,00 |
| 23.01.2024 | 7,12 | 7,30 | 7,05 | 7,23 | 1,46% | 911.112,00 |
| 22.01.2024 | 7,17 | 7,34 | 7,05 | 7,12 | -0,67% | 1.201.228,00 |
| 19.01.2024 | 7,29 | 7,36 | 7,06 | 7,17 | -1,56% | 1.322.034,00 |
| 18.01.2024 | 7,35 | 7,39 | 7,23 | 7,29 | -0,44% | 878.991,00 |
| 17.01.2024 | 7,31 | 7,37 | 7,20 | 7,32 | -1,75% | 1.442.793,00 |
| 16.01.2024 | 7,40 | 7,58 | 7,32 | 7,45 | 0,38% | 1.044.274,00 |
| 15.01.2024 | 7,40 | 7,52 | 7,31 | 7,42 | -0,05% | 987.929,00 |
| 12.01.2024 | 7,31 | 7,49 | 7,31 | 7,42 | 2,17% | 1.309.966,00 |
| 11.01.2024 | 7,35 | 7,48 | 7,19 | 7,27 | -1,20% | 2.658.879,00 |
| 10.01.2024 | 7,54 | 7,62 | 7,31 | 7,35 | -3,19% | 2.290.471,00 |