19,695€
0,18%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,66 | 19,75 | 19,64 | 19,70 | 0,18% | - |
| 05.06.2025 | 19,49 | 19,87 | 19,39 | 19,66 | 0,90% | - |
| 04.06.2025 | 19,03 | 19,62 | 19,03 | 19,49 | 2,42% | - |
| 03.06.2025 | 19,24 | 19,33 | 18,73 | 19,03 | -1,25% | - |
| 02.06.2025 | 19,85 | 19,85 | 19,10 | 19,27 | -2,95% | - |
| 30.05.2025 | 19,60 | 20,04 | 19,50 | 19,85 | 1,28% | - |
| 29.05.2025 | 19,69 | 19,77 | 19,55 | 19,60 | 0,03% | - |
| 28.05.2025 | 19,49 | 19,80 | 19,37 | 19,60 | 0,51% | - |
| 27.05.2025 | 19,35 | 19,68 | 19,25 | 19,50 | 0,67% | - |
| 26.05.2025 | 19,22 | 19,53 | 19,20 | 19,37 | 0,00% | - |
| 23.05.2025 | 19,35 | 19,67 | 19,31 | 19,37 | 0,10% | - |
| 22.05.2025 | 19,86 | 19,88 | 19,16 | 19,35 | -2,57% | - |
| 21.05.2025 | 20,08 | 20,08 | 19,65 | 19,86 | -1,10% | - |
| 20.05.2025 | 20,06 | 20,10 | 19,83 | 20,08 | 0,10% | - |
| 19.05.2025 | 19,80 | 20,09 | 19,63 | 20,06 | 1,11% | - |
| 16.05.2025 | 20,23 | 20,30 | 19,78 | 19,84 | -1,95% | - |
| 15.05.2025 | 20,27 | 20,34 | 20,10 | 20,23 | -0,30% | - |
| 14.05.2025 | 20,53 | 20,53 | 20,06 | 20,29 | -1,17% | - |
| 13.05.2025 | 20,19 | 20,71 | 20,11 | 20,53 | 1,71% | - |
| 12.05.2025 | 19,83 | 20,49 | 19,78 | 20,19 | 2,41% | - |
| 09.05.2025 | 19,57 | 20,08 | 19,50 | 19,71 | 0,72% | - |
| 08.05.2025 | 19,87 | 20,02 | 19,47 | 19,57 | -1,31% | - |
| 07.05.2025 | 19,52 | 20,02 | 19,25 | 19,83 | 1,74% | - |
| 06.05.2025 | 18,52 | 20,36 | 18,36 | 19,49 | 5,27% | 710,00 |
| 05.05.2025 | 19,02 | 19,03 | 18,47 | 18,52 | -2,55% | - |
| 02.05.2025 | 18,54 | 19,04 | 18,44 | 19,00 | 2,48% | - |
| 30.04.2025 | 18,06 | 18,59 | 17,99 | 18,54 | 2,60% | - |
| 29.04.2025 | 17,83 | 18,22 | 17,76 | 18,07 | 1,35% | - |
| 28.04.2025 | 17,85 | 17,96 | 17,64 | 17,83 | -0,20% | - |
| 25.04.2025 | 17,60 | 18,02 | 17,52 | 17,87 | 1,51% | - |
| 24.04.2025 | 17,30 | 17,60 | 17,10 | 17,60 | 1,76% | - |
| 23.04.2025 | 17,34 | 17,79 | 17,27 | 17,30 | 0,49% | - |
| 22.04.2025 | 17,02 | 17,30 | 16,56 | 17,21 | 0,82% | - |
| 17.04.2025 | 16,73 | 17,18 | 16,65 | 17,07 | 2,52% | - |
| 16.04.2025 | 17,10 | 17,10 | 16,58 | 16,65 | -2,94% | - |
| 15.04.2025 | 16,68 | 17,25 | 16,66 | 17,16 | 2,94% | - |
| 14.04.2025 | 16,54 | 16,91 | 16,37 | 16,67 | 1,52% | - |
| 11.04.2025 | 16,35 | 16,51 | 15,75 | 16,42 | 0,86% | - |
| 10.04.2025 | 15,41 | 17,19 | 15,37 | 16,28 | 5,17% | - |
| 09.04.2025 | 15,38 | 16,51 | 14,81 | 15,48 | -0,29% | - |
| 08.04.2025 | 15,83 | 16,38 | 15,35 | 15,52 | -1,96% | - |
| 07.04.2025 | 15,92 | 16,82 | 14,67 | 15,83 | -2,01% | - |
| 04.04.2025 | 17,50 | 17,52 | 16,03 | 16,16 | -7,69% | - |
| 03.04.2025 | 17,90 | 18,13 | 17,49 | 17,50 | -3,39% | - |
| 02.04.2025 | 18,30 | 18,30 | 17,30 | 18,12 | -0,98% | - |
| 01.04.2025 | 17,98 | 18,50 | 17,91 | 18,30 | 1,67% | - |
| 31.03.2025 | 18,14 | 18,14 | 17,75 | 18,00 | -1,10% | - |
| 28.03.2025 | 18,51 | 18,63 | 18,17 | 18,20 | -1,78% | - |
| 27.03.2025 | 18,47 | 18,56 | 18,22 | 18,53 | 0,19% | - |
| 26.03.2025 | 18,84 | 18,94 | 18,42 | 18,49 | -1,83% | - |
| 25.03.2025 | 18,64 | 19,02 | 18,60 | 18,84 | 0,86% | - |
| 24.03.2025 | 18,74 | 18,97 | 18,62 | 18,68 | -0,32% | - |
| 21.03.2025 | 19,10 | 19,15 | 18,64 | 18,74 | -2,09% | - |
| 20.03.2025 | 19,40 | 19,50 | 18,83 | 19,14 | -1,39% | - |
| 19.03.2025 | 19,04 | 19,46 | 18,82 | 19,41 | 1,94% | - |
| 18.03.2025 | 18,94 | 19,20 | 18,90 | 19,04 | 0,48% | - |
| 17.03.2025 | 19,00 | 19,10 | 18,71 | 18,95 | -0,42% | - |
| 14.03.2025 | 18,29 | 19,07 | 18,26 | 19,03 | 4,39% | - |
| 13.03.2025 | 18,73 | 18,77 | 18,17 | 18,23 | -2,77% | - |
| 12.03.2025 | 18,66 | 18,87 | 18,27 | 18,75 | 0,48% | - |
| 11.03.2025 | 18,75 | 19,17 | 18,49 | 18,66 | -0,48% | - |
| 10.03.2025 | 19,31 | 19,32 | 18,53 | 18,75 | -2,93% | - |
| 07.03.2025 | 18,62 | 19,32 | 18,46 | 19,31 | 3,68% | - |
| 06.03.2025 | 18,56 | 18,86 | 18,40 | 18,63 | 0,35% | - |
| 05.03.2025 | 17,27 | 18,58 | 17,27 | 18,56 | 7,38% | - |
| 04.03.2025 | 17,65 | 17,70 | 16,94 | 17,29 | -2,23% | - |
| 03.03.2025 | 17,86 | 18,02 | 17,62 | 17,68 | -0,73% | - |
| 28.02.2025 | 18,15 | 18,25 | 17,66 | 17,81 | -1,90% | - |
| 27.02.2025 | 18,63 | 18,76 | 18,15 | 18,16 | -2,52% | - |
| 26.02.2025 | 18,06 | 18,87 | 18,05 | 18,63 | 3,33% | - |
| 25.02.2025 | 18,09 | 18,34 | 17,96 | 18,03 | -0,14% | - |
| 24.02.2025 | 18,11 | 18,23 | 17,90 | 18,05 | 0,45% | - |
| 21.02.2025 | 18,08 | 18,52 | 17,94 | 17,97 | -0,61% | - |
| 20.02.2025 | 18,37 | 18,53 | 18,06 | 18,08 | -1,55% | - |
| 19.02.2025 | 19,34 | 19,41 | 18,34 | 18,37 | -5,04% | - |
| 18.02.2025 | 19,31 | 19,40 | 19,19 | 19,34 | 0,16% | - |
| 17.02.2025 | 19,12 | 19,36 | 19,01 | 19,31 | 0,89% | - |
| 14.02.2025 | 19,01 | 19,30 | 18,87 | 19,14 | 0,76% | - |
| 13.02.2025 | 18,30 | 19,12 | 18,28 | 19,00 | 3,80% | - |
| 12.02.2025 | 18,15 | 18,55 | 17,88 | 18,30 | 0,85% | - |
| 11.02.2025 | 18,04 | 18,18 | 17,78 | 18,15 | 0,58% | - |
| 10.02.2025 | 17,88 | 18,11 | 17,84 | 18,04 | 0,92% | - |
| 07.02.2025 | 18,23 | 18,40 | 17,78 | 17,88 | -1,95% | - |
| 06.02.2025 | 17,67 | 18,24 | 17,61 | 18,23 | 3,26% | - |
| 05.02.2025 | 17,33 | 17,67 | 17,13 | 17,66 | 1,79% | - |
| 04.02.2025 | 17,15 | 17,35 | 16,96 | 17,35 | 1,17% | - |
| 03.02.2025 | 17,08 | 17,23 | 16,70 | 17,15 | -0,58% | - |
| 31.01.2025 | 17,36 | 17,43 | 17,18 | 17,25 | -0,63% | - |
| 30.01.2025 | 17,18 | 17,49 | 17,15 | 17,36 | 1,05% | - |
| 29.01.2025 | 17,05 | 17,26 | 17,02 | 17,18 | 0,88% | - |
| 28.01.2025 | 17,08 | 17,12 | 16,87 | 17,03 | -0,38% | - |
| 27.01.2025 | 17,23 | 17,23 | 16,91 | 17,09 | -0,78% | - |
| 24.01.2025 | 17,18 | 17,53 | 17,17 | 17,23 | 0,38% | - |
| 23.01.2025 | 17,10 | 17,28 | 16,94 | 17,16 | 0,35% | - |
| 22.01.2025 | 17,12 | 17,38 | 16,97 | 17,10 | -0,12% | - |
| 21.01.2025 | 16,63 | 17,12 | 16,59 | 17,12 | 2,95% | - |
| 20.01.2025 | 15,93 | 16,90 | 15,93 | 16,63 | 4,33% | - |
| 17.01.2025 | 17,93 | 18,31 | 15,75 | 15,94 | -11,10% | - |
| 16.01.2025 | 18,07 | 18,13 | 17,84 | 17,93 | -0,88% | - |
| 15.01.2025 | 17,71 | 18,19 | 17,71 | 18,09 | 2,15% | - |