Lundbergforetagen B

LUNDBs
🏛️ Vereinigtes Königreich →
486.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 550.00 551.80 547.00 550.40 0.0M
2023-12-28 551.60 552.00 547.80 552.00 0.0M
2023-12-27 552.60 554.00 550.20 553.60 0.0M
2023-12-22 549.40 552.00 547.10 547.10 0.0M
2023-12-21 547.40 549.00 544.60 546.40 0.0M
2023-12-20 550.00 553.40 548.60 550.40 0.0M
2023-12-19 558.00 558.00 551.20 551.40 0.0M
2023-12-18 558.40 559.40 555.40 557.70 0.0M
2023-12-15 558.80 560.80 556.80 558.90 0.0M
2023-12-14 559.00 560.20 550.00 553.60 0.0M
2023-12-13 541.80 544.80 541.80 544.80 0.0M
2023-12-12 541.60 541.60 536.60 541.30 0.0M
2023-12-11 532.80 542.40 532.00 538.10 0.0M
2023-12-08 531.20 533.60 529.40 531.90 0.0M
2023-12-07 529.00 531.40 525.40 530.00 0.0M
2023-12-06 526.60 532.00 524.00 527.10 0.0M
2023-12-05 515.00 531.60 514.60 530.40 0.0M
2023-12-04 510.80 515.40 510.80 511.30 0.0M
2023-12-01 506.40 513.60 505.80 512.00 0.0M
2023-11-30 498.00 504.40 495.00 503.65 0.3M
2023-11-29 498.00 501.20 496.80 498.50 0.0M
2023-11-28 494.30 497.80 492.30 496.40 0.0M
2023-11-27 496.10 498.80 495.80 495.90 0.0M
2023-11-24 488.10 495.90 488.10 492.30 0.0M
2023-11-23 493.30 497.90 481.50 483.10 0.0M
2023-11-22 492.40 494.50 488.30 491.45 0.0M
2023-11-21 485.70 492.30 485.70 487.60 0.0M
2023-11-20 481.20 483.50 480.00 481.45 0.0M
2023-11-17 478.90 483.00 478.50 478.50 0.0M
2023-11-16 478.00 479.30 474.40 478.90 0.0M
2023-11-15 479.90 482.60 475.90 476.35 0.0M
2023-11-14 463.20 477.60 461.00 476.15 0.0M
2023-11-13 463.60 465.65 461.50 465.65 0.0M
2023-11-10 465.00 466.40 460.00 460.65 0.0M
2023-11-09 460.80 469.00 460.80 466.10 0.0M
2023-11-08 458.00 462.50 457.70 459.40 0.0M
2023-11-07 463.10 464.00 459.10 463.25 0.0M
2023-11-06 467.40 467.40 461.20 462.15 0.0M
2023-11-03 466.50 468.40 465.00 467.05 0.0M
2023-11-02 459.50 468.80 459.50 467.05 0.0M
2023-11-01 457.50 457.50 452.50 455.80 0.0M
2023-10-31 451.00 454.35 451.00 454.35 0.0M
2023-10-30 451.90 452.10 448.00 450.35 0.0M
2023-10-27 447.70 450.90 444.60 450.35 0.0M
2023-10-26 440.30 450.60 440.30 450.60 0.0M
2023-10-25 447.10 449.40 443.50 444.35 0.0M
2023-10-24 439.90 446.80 437.60 446.60 0.0M
2023-10-23 438.80 441.00 434.00 440.75 0.0M
2023-10-20 445.30 446.00 439.70 444.10 0.0M
2023-10-19 454.00 455.50 449.60 455.50 0.0M
2023-10-18 463.50 463.50 455.50 455.50 0.0M
2023-10-17 467.30 467.60 461.30 465.55 0.0M
2023-10-16 468.10 470.40 463.40 468.80 0.0M
2023-10-13 472.00 472.90 465.80 466.80 0.0M
2023-10-12 476.10 480.30 473.90 477.50 0.0M
2023-10-11 467.50 470.70 466.30 466.30 0.0M
2023-10-10 463.20 466.70 462.80 462.90 0.0M
2023-10-09 457.60 461.30 456.10 458.40 0.0M
2023-10-06 454.80 459.40 453.20 458.60 0.0M
2023-10-05 455.30 457.20 453.00 454.55 0.0M
2023-10-04 450.90 451.90 446.65 446.65 0.0M
2023-10-03 456.40 460.20 454.55 454.55 0.0M
2023-10-02 459.60 460.30 453.20 454.40 0.0M
2023-09-29 458.80 462.30 456.50 458.60 0.0M
2023-09-28 451.00 454.40 450.30 450.30 0.0M
2023-09-27 452.10 456.30 448.50 449.95 0.2M
2023-09-26 458.90 459.70 454.20 457.50 0.0M
2023-09-25 462.00 463.00 457.25 457.25 0.0M
2023-09-22 460.00 464.00 459.85 459.85 0.0M
2023-09-21 461.60 468.30 459.60 468.30 0.0M
2023-09-20 464.10 467.70 463.70 463.80 0.0M
2023-09-19 463.80 467.60 461.10 461.90 0.0M
2023-09-18 465.00 467.00 461.10 464.25 0.0M
2023-09-15 461.90 466.40 461.90 464.45 0.1M
2023-09-14 452.80 459.70 452.70 459.25 0.0M
2023-09-13 451.80 455.10 451.70 451.70 0.0M
2023-09-12 457.90 457.90 452.80 457.05 0.0M
2023-09-11 459.70 460.60 455.20 458.30 0.0M
2023-09-08 462.10 462.10 455.20 456.95 0.0M
2023-09-07 462.50 463.40 460.45 460.45 0.0M
2023-09-06 450.30 461.60 448.80 461.15 0.0M
2023-09-05 446.90 453.45 446.90 453.45 0.0M
2023-09-04 447.60 449.20 446.10 447.45 0.0M
2023-09-01 442.60 447.90 441.60 444.85 0.0M
2023-08-31 443.50 447.70 442.40 445.45 0.1M
2023-08-30 449.30 450.10 441.40 441.50 0.0M
2023-08-29 436.10 443.30 434.40 441.15 0.0M
2023-08-25 438.50 440.80 436.60 439.35 0.0M
2023-08-24 441.70 442.30 436.40 436.60 0.0M
2023-08-23 439.20 439.50 438.70 439.10 0.0M
2023-08-22 439.70 441.70 438.40 439.20 0.0M
2023-08-21 439.70 442.70 435.65 435.65 0.0M
2023-08-18 440.30 441.40 437.50 440.55 0.0M
2023-08-17 445.10 447.50 442.40 445.05 0.0M
2023-08-16 447.50 449.90 446.80 449.00 0.1M
2023-08-15 456.10 456.30 447.30 450.35 0.0M
2023-08-14 455.80 458.10 455.40 455.90 0.0M
2023-08-11 459.70 459.70 454.70 457.00 0.0M
2023-08-10 459.90 463.40 459.90 461.65 0.0M
2023-08-09 459.30 462.40 458.30 458.95 0.0M
2023-08-08 457.60 457.60 454.90 455.55 0.0M
2023-08-07 456.80 458.60 453.90 457.10 0.0M
2023-08-04 455.00 458.10 452.90 458.10 0.0M
2023-08-03 455.60 455.60 453.50 453.50 0.1M
2023-08-02 457.70 460.10 453.60 459.75 0.0M
2023-08-01 461.40 463.70 460.90 462.20 0.0M
2023-07-31 462.50 465.10 461.00 462.15 0.0M
2023-07-28 466.20 467.00 462.80 464.25 0.0M
2023-07-27 462.00 469.80 462.00 469.50 0.0M
2023-07-26 458.70 459.95 456.30 459.95 0.0M
2023-07-25 456.30 460.60 455.20 456.35 0.0M
2023-07-24 453.20 458.10 452.90 457.90 0.0M
2023-07-21 446.40 454.00 446.40 452.75 0.0M
2023-07-20 446.20 450.20 446.00 446.35 0.0M
2023-07-19 450.90 452.60 449.40 450.40 0.0M
2023-07-18 443.60 448.40 443.50 448.40 0.0M
2023-07-17 446.40 446.50 442.80 444.45 0.0M
2023-07-14 445.70 449.40 444.80 445.30 0.0M
2023-07-13 447.00 450.40 446.50 446.95 0.1M
2023-07-12 441.90 448.20 439.70 444.95 0.0M
2023-07-11 444.10 445.40 440.70 445.05 0.0M
2023-07-10 442.80 443.80 441.50 442.50 0.0M
2023-07-07 443.00 447.15 443.00 447.15 0.0M
2023-07-06 450.30 451.00 443.70 444.65 0.0M
2023-07-05 455.30 455.60 450.80 450.85 0.0M
2023-07-04 456.90 460.80 456.90 460.80 0.0M
2023-07-03 460.90 460.90 455.40 459.15 0.0M
2023-06-30 456.00 460.05 456.00 460.05 0.0M
2023-06-29 452.00 455.10 451.20 452.20 0.0M
2023-06-28 447.30 453.50 446.80 452.25 0.0M
2023-06-27 442.80 445.20 440.40 444.25 0.0M
2023-06-26 445.00 445.60 440.80 441.55 0.3M
2023-06-22 444.90 449.20 443.70 448.65 0.0M
2023-06-21 450.90 451.70 443.90 445.70 0.0M
2023-06-20 451.00 454.80 448.30 451.45 0.0M
2023-06-19 458.50 458.50 450.80 453.65 0.0M
2023-06-16 462.70 465.10 460.70 462.60 0.1M
2023-06-15 457.40 464.00 455.40 463.70 0.0M
2023-06-14 462.10 462.10 458.20 459.70 0.3M
2023-06-13 462.30 465.40 460.00 462.60 0.0M
2023-06-12 465.80 466.70 458.70 461.45 0.0M
2023-06-09 465.30 466.50 461.50 464.25 0.0M
2023-06-08 465.70 469.40 464.10 469.40 0.0M
2023-06-07 471.50 472.00 468.80 470.90 0.0M
2023-06-05 466.60 471.80 464.50 471.75 0.0M
2023-06-02 461.00 467.60 461.00 467.50 0.0M
2023-06-01 453.80 460.00 451.10 458.30 0.0M
2023-05-31 461.00 461.60 450.70 455.20 0.1M
2023-05-30 461.00 463.80 458.40 463.45 0.1M
2023-05-26 457.50 463.60 456.70 463.45 0.0M
2023-05-25 463.40 463.40 457.50 457.50 0.0M
2023-05-24 472.60 472.60 460.20 464.80 0.0M
2023-05-23 486.30 487.40 481.70 485.15 0.0M
2023-05-22 485.90 486.80 482.70 486.30 0.0M
2023-05-19 481.60 486.00 481.60 483.75 0.0M
2023-05-17 481.10 486.80 472.30 486.80 0.0M
2023-05-16 488.80 488.80 482.80 486.80 0.0M
2023-05-15 488.50 491.60 486.10 488.25 0.0M
2023-05-12 491.00 492.00 485.20 485.35 0.0M
2023-05-11 486.80 489.10 484.80 486.55 0.0M
2023-05-10 485.90 488.50 476.10 477.65 0.0M
2023-05-09 487.70 490.40 481.10 483.25 0.0M
2023-05-05 486.80 489.40 485.50 486.90 0.0M
2023-05-04 483.50 486.80 482.30 484.25 0.0M
2023-05-03 480.50 489.90 480.50 485.15 0.0M
2023-05-02 490.90 490.90 481.55 481.55 0.0M
2023-04-28 488.00 490.50 485.80 487.70 0.0M
2023-04-27 480.60 483.90 479.70 481.25 0.3M
2023-04-26 482.50 482.50 476.20 480.10 0.1M
2023-04-25 481.00 483.90 479.00 480.95 0.1M
2023-04-24 477.00 483.60 476.35 481.45 0.1M
2023-04-21 477.30 477.30 473.40 477.30 0.0M
2023-04-20 479.10 479.60 475.90 478.55 0.0M
2023-04-19 481.30 484.90 480.20 481.50 0.0M
2023-04-18 482.10 484.60 480.00 481.60 0.1M
2023-04-17 487.00 488.20 479.90 482.25 0.0M
2023-04-14 485.60 488.50 485.20 485.20 0.0M
2023-04-13 484.10 484.30 478.60 480.35 0.0M
2023-04-12 487.40 490.30 481.40 482.95 0.0M
2023-04-11 479.90 484.50 479.10 483.40 0.0M
2023-04-06 471.70 475.30 471.20 471.60 0.0M
2023-04-05 471.30 474.20 469.80 471.60 0.0M
2023-04-04 471.00 477.20 471.00 475.55 0.0M
2023-04-03 465.90 469.60 465.90 466.65 0.0M
2023-03-31 466.10 469.80 464.90 467.05 0.0M
2023-03-30 454.50 466.00 454.40 463.05 0.0M
2023-03-29 449.10 452.80 448.80 448.85 0.0M
2023-03-28 454.10 454.10 447.40 449.30 0.0M
2023-03-27 454.20 456.60 452.50 455.55 0.1M
2023-03-24 453.30 454.90 447.20 449.30 0.0M
2023-03-23 453.50 455.80 449.60 454.05 0.0M
2023-03-22 459.10 459.40 455.10 459.40 0.0M
2023-03-21 452.60 461.40 452.60 457.35 0.0M
2023-03-20 441.10 452.30 437.40 449.25 0.0M
2023-03-17 461.00 461.90 444.50 447.20 0.0M
2023-03-16 463.90 463.90 449.00 455.60 0.0M
2023-03-15 466.60 466.60 454.10 465.75 0.0M
2023-03-14 460.50 473.10 460.50 471.20 0.0M
2023-03-13 468.10 468.10 453.60 462.75 0.0M
2023-03-10 469.50 472.20 466.40 469.75 0.0M
2023-03-09 476.80 478.60 472.80 476.25 0.0M
2023-03-08 478.90 480.30 476.90 478.55 0.0M
2023-03-07 488.40 491.60 480.00 482.45 0.0M
2023-03-06 490.00 491.90 487.30 489.95 0.0M
2023-03-03 487.10 489.30 484.20 486.20 0.0M
2023-03-02 483.50 487.60 483.20 483.20 0.2M
2023-03-01 487.80 492.00 486.40 489.50 0.0M
2023-02-28 481.30 488.50 480.00 486.10 0.0M
2023-02-27 479.00 483.90 479.00 480.30 0.0M
2023-02-24 483.70 484.20 474.40 477.20 0.0M
2023-02-23 481.50 486.00 481.50 481.90 0.0M
2023-02-22 487.30 487.30 477.60 481.70 0.0M
2023-02-21 492.70 492.70 487.15 487.15 0.0M
2023-02-20 496.90 496.90 492.10 496.35 0.0M
2023-02-17 488.00 495.30 488.00 493.15 0.0M
2023-02-16 497.90 497.90 490.70 492.75 0.0M
2023-02-15 491.00 496.60 488.60 495.35 0.0M
2023-02-14 496.60 498.90 492.50 495.00 0.0M
2023-02-13 486.40 493.90 486.10 492.05 0.0M
2023-02-10 489.30 489.30 483.25 483.25 0.2M
2023-02-09 497.40 498.00 491.80 492.40 0.0M
2023-02-08 502.20 503.80 495.70 497.40 0.0M
2023-02-07 497.30 500.20 496.15 496.15 0.0M
2023-02-06 508.00 509.40 494.90 497.10 0.0M
2023-02-03 501.40 510.00 501.40 507.55 0.0M
2023-02-02 494.00 508.00 494.00 503.45 0.1M
2023-02-01 484.00 490.50 484.00 489.85 0.0M
2023-01-31 484.20 484.80 479.60 481.10 0.0M
2023-01-30 487.10 488.70 485.00 487.70 0.0M
2023-01-27 487.80 493.50 485.80 487.30 0.0M
2023-01-26 482.30 487.50 479.40 486.50 0.0M
2023-01-25 481.70 481.90 477.30 479.65 0.0M
2023-01-24 484.00 484.30 480.70 483.55 0.0M
2023-01-23 482.20 482.60 478.60 481.00 0.0M
2023-01-20 475.30 478.60 474.00 474.85 0.0M
2023-01-19 475.70 476.20 471.10 474.90 0.0M
2023-01-18 479.50 482.70 474.00 478.80 0.0M
2023-01-17 481.20 482.70 477.10 480.90 0.0M
2023-01-16 471.30 479.70 470.60 478.25 0.0M
2023-01-13 472.80 475.00 469.40 473.55 0.0M
2023-01-12 470.20 476.20 466.70 476.20 0.0M
2023-01-11 464.30 471.10 464.10 468.25 0.0M
2023-01-10 462.20 464.00 461.00 463.65 0.0M
2023-01-09 459.80 467.00 459.70 466.15 0.0M
2023-01-05 449.70 454.30 449.70 451.05 0.0M
2023-01-04 451.90 453.60 448.90 451.05 0.0M
2023-01-03 449.00 454.00 448.80 452.95 0.0M