18,295€
3,77%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,78 | 18,45 | 17,74 | 18,16 | 3,01% | - |
| 14.10.2025 | 17,73 | 17,78 | 17,43 | 17,63 | -0,68% | - |
| 13.10.2025 | 17,41 | 17,75 | 17,30 | 17,75 | -0,36% | - |
| 10.10.2025 | 17,75 | 17,85 | 17,65 | 17,82 | -0,11% | - |
| 09.10.2025 | 17,86 | 18,05 | 17,78 | 17,84 | -0,06% | - |
| 08.10.2025 | 17,79 | 17,95 | 17,68 | 17,85 | 0,39% | - |
| 07.10.2025 | 17,85 | 17,97 | 17,68 | 17,78 | -0,36% | - |
| 06.10.2025 | 17,93 | 17,94 | 17,58 | 17,84 | 0,34% | - |
| 03.10.2025 | 17,67 | 17,91 | 17,65 | 17,78 | -0,11% | - |
| 02.10.2025 | 17,83 | 18,16 | 17,69 | 17,80 | -2,33% | - |
| 01.10.2025 | 17,93 | 18,27 | 17,83 | 18,23 | 1,00% | - |
| 30.09.2025 | 17,94 | 18,05 | 17,83 | 18,05 | 0,47% | - |
| 29.09.2025 | 17,91 | 18,12 | 17,89 | 17,96 | -0,42% | - |
| 26.09.2025 | 17,96 | 18,07 | 17,69 | 18,04 | -0,99% | - |
| 25.09.2025 | 18,23 | 18,26 | 17,99 | 18,22 | -2,20% | - |
| 24.09.2025 | 19,03 | 19,05 | 18,57 | 18,63 | -2,69% | - |
| 23.09.2025 | 18,64 | 19,25 | 18,63 | 19,14 | 2,41% | - |
| 22.09.2025 | 18,62 | 18,74 | 18,39 | 18,69 | 0,40% | - |
| 19.09.2025 | 18,85 | 18,86 | 18,57 | 18,62 | -0,61% | - |
| 18.09.2025 | 18,74 | 18,99 | 18,66 | 18,73 | 0,08% | - |
| 17.09.2025 | 18,63 | 18,87 | 18,62 | 18,72 | 0,16% | - |
| 16.09.2025 | 18,83 | 18,88 | 18,66 | 18,69 | -1,53% | - |
| 15.09.2025 | 18,69 | 19,00 | 18,60 | 18,98 | 2,46% | - |
| 12.09.2025 | 18,75 | 18,85 | 18,36 | 18,52 | -1,38% | - |
| 11.09.2025 | 18,77 | 18,83 | 18,51 | 18,78 | -0,34% | - |
| 10.09.2025 | 18,78 | 18,95 | 18,74 | 18,85 | -0,08% | - |
| 09.09.2025 | 18,69 | 18,88 | 18,63 | 18,86 | 1,59% | - |
| 08.09.2025 | 18,63 | 18,78 | 18,39 | 18,57 | -0,27% | - |
| 05.09.2025 | 18,22 | 18,85 | 18,22 | 18,62 | 2,22% | - |
| 04.09.2025 | 18,32 | 18,43 | 18,09 | 18,21 | -0,57% | - |
| 03.09.2025 | 18,34 | 18,50 | 18,20 | 18,32 | -0,22% | - |
| 02.09.2025 | 19,09 | 19,16 | 18,04 | 18,36 | -3,98% | - |
| 01.09.2025 | 19,01 | 19,31 | 19,00 | 19,12 | 0,58% | - |
| 29.08.2025 | 19,15 | 19,20 | 18,74 | 19,01 | -0,83% | - |
| 28.08.2025 | 18,97 | 19,30 | 18,95 | 19,17 | 1,11% | - |
| 27.08.2025 | 18,99 | 19,06 | 18,79 | 18,96 | -0,05% | - |
| 26.08.2025 | 19,42 | 19,56 | 18,91 | 18,97 | -2,52% | - |
| 25.08.2025 | 19,69 | 19,70 | 19,45 | 19,46 | -1,22% | - |
| 22.08.2025 | 18,88 | 19,71 | 18,82 | 19,70 | 4,34% | - |
| 21.08.2025 | 18,94 | 18,99 | 18,69 | 18,88 | -0,37% | - |
| 20.08.2025 | 19,01 | 19,24 | 18,72 | 18,95 | -0,63% | - |
| 19.08.2025 | 18,22 | 19,15 | 18,21 | 19,07 | 4,61% | - |
| 18.08.2025 | 18,52 | 18,55 | 18,07 | 18,23 | -1,30% | - |
| 15.08.2025 | 18,65 | 18,77 | 18,45 | 18,47 | -0,81% | - |
| 14.08.2025 | 18,72 | 18,81 | 18,56 | 18,62 | -0,59% | - |
| 13.08.2025 | 19,14 | 19,21 | 18,65 | 18,73 | -2,14% | - |
| 12.08.2025 | 18,69 | 19,14 | 18,60 | 19,14 | 2,63% | - |
| 11.08.2025 | 19,01 | 19,05 | 18,51 | 18,65 | -1,84% | - |
| 08.08.2025 | 18,88 | 19,01 | 18,81 | 19,00 | 0,85% | - |
| 07.08.2025 | 18,38 | 19,00 | 18,38 | 18,84 | 2,48% | - |
| 06.08.2025 | 18,91 | 19,13 | 18,34 | 18,38 | -2,67% | - |
| 05.08.2025 | 18,52 | 18,93 | 18,52 | 18,89 | 2,11% | - |
| 04.08.2025 | 18,08 | 18,52 | 18,08 | 18,50 | 2,24% | - |
| 01.08.2025 | 18,37 | 18,43 | 18,03 | 18,09 | -1,68% | - |
| 31.07.2025 | 19,53 | 19,67 | 18,16 | 18,40 | -5,57% | - |
| 30.07.2025 | 19,34 | 19,86 | 19,22 | 19,49 | 0,98% | - |
| 29.07.2025 | 19,32 | 19,43 | 19,17 | 19,30 | 0,00% | - |
| 28.07.2025 | 19,34 | 19,56 | 19,09 | 19,30 | 0,26% | 900,00 |
| 25.07.2025 | 18,84 | 19,25 | 18,74 | 19,25 | 2,07% | - |
| 24.07.2025 | 18,83 | 19,06 | 18,73 | 18,86 | 0,16% | - |
| 23.07.2025 | 18,42 | 18,88 | 18,42 | 18,83 | 2,39% | - |
| 22.07.2025 | 18,58 | 18,58 | 18,17 | 18,39 | -1,00% | - |
| 21.07.2025 | 18,39 | 18,79 | 18,22 | 18,57 | 1,03% | - |
| 18.07.2025 | 17,85 | 18,72 | 17,17 | 18,38 | 3,00% | - |
| 17.07.2025 | 17,47 | 17,93 | 17,47 | 17,85 | 2,12% | - |
| 16.07.2025 | 17,74 | 17,77 | 17,37 | 17,48 | -1,63% | - |
| 15.07.2025 | 17,76 | 18,16 | 17,75 | 17,77 | -0,03% | - |
| 14.07.2025 | 18,22 | 18,31 | 17,65 | 17,77 | -2,98% | - |
| 11.07.2025 | 18,82 | 18,83 | 18,31 | 18,32 | -2,76% | - |
| 10.07.2025 | 18,42 | 18,84 | 18,37 | 18,84 | 2,11% | - |
| 09.07.2025 | 18,27 | 18,58 | 18,08 | 18,45 | 1,04% | - |
| 08.07.2025 | 18,14 | 18,35 | 18,08 | 18,26 | 0,61% | - |
| 07.07.2025 | 18,06 | 18,34 | 18,05 | 18,15 | 0,61% | - |
| 04.07.2025 | 17,93 | 18,09 | 17,81 | 18,04 | 0,56% | - |
| 03.07.2025 | 17,85 | 18,24 | 17,84 | 17,94 | 0,56% | - |
| 02.07.2025 | 17,81 | 17,95 | 17,59 | 17,84 | 0,11% | - |
| 01.07.2025 | 17,62 | 17,83 | 17,40 | 17,82 | 1,14% | - |
| 30.06.2025 | 18,06 | 18,17 | 17,54 | 17,62 | -2,33% | - |
| 27.06.2025 | 17,68 | 18,08 | 17,67 | 18,04 | 2,09% | - |
| 26.06.2025 | 17,57 | 17,73 | 17,45 | 17,67 | 0,66% | - |
| 25.06.2025 | 17,15 | 17,72 | 17,08 | 17,55 | 2,36% | - |
| 24.06.2025 | 17,32 | 17,63 | 17,10 | 17,15 | -0,44% | - |
| 23.06.2025 | 17,20 | 17,36 | 17,03 | 17,22 | -0,03% | - |
| 20.06.2025 | 17,42 | 17,51 | 17,17 | 17,23 | -0,75% | - |
| 19.06.2025 | 17,82 | 17,83 | 17,24 | 17,36 | -2,69% | - |
| 18.06.2025 | 17,98 | 18,19 | 17,79 | 17,84 | -0,70% | - |
| 17.06.2025 | 18,39 | 18,39 | 17,93 | 17,96 | -2,31% | - |
| 16.06.2025 | 18,14 | 18,48 | 18,12 | 18,39 | 1,35% | - |
| 13.06.2025 | 18,67 | 18,67 | 18,07 | 18,14 | -2,81% | - |
| 12.06.2025 | 18,48 | 18,76 | 18,07 | 18,67 | 1,00% | - |
| 11.06.2025 | 18,81 | 18,90 | 18,33 | 18,48 | -2,07% | - |
| 10.06.2025 | 19,57 | 19,58 | 18,78 | 18,87 | -3,60% | - |
| 09.06.2025 | 19,67 | 19,89 | 19,48 | 19,58 | -0,61% | - |
| 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% | - |