17,175€
0,88%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 17,48 | 17,88 | 17,45 | 17,71 | 1,32% | - |
| 13.01.2025 | 17,97 | 18,00 | 17,47 | 17,48 | -2,70% | - |
| 10.01.2025 | 18,91 | 18,92 | 17,96 | 17,97 | -5,05% | - |
| 09.01.2025 | 19,27 | 19,30 | 18,75 | 18,92 | -1,79% | - |
| 08.01.2025 | 19,52 | 19,62 | 19,26 | 19,27 | -1,28% | - |
| 07.01.2025 | 19,90 | 20,25 | 19,51 | 19,52 | -1,93% | - |
| 06.01.2025 | 19,97 | 20,02 | 19,88 | 19,90 | -0,35% | - |
| 03.01.2025 | 20,17 | 20,22 | 19,93 | 19,97 | -0,97% | - |
| 02.01.2025 | 19,81 | 20,41 | 19,79 | 20,17 | 1,84% | - |
| 30.12.2024 | 19,85 | 20,01 | 19,75 | 19,80 | -0,15% | - |
| 27.12.2024 | 19,72 | 19,99 | 19,65 | 19,83 | 0,63% | - |
| 23.12.2024 | 19,79 | 19,85 | 19,53 | 19,71 | -0,25% | - |
| 20.12.2024 | 19,73 | 19,88 | 19,44 | 19,76 | 0,15% | - |
| 19.12.2024 | 20,25 | 20,33 | 19,71 | 19,73 | -2,69% | - |
| 18.12.2024 | 20,29 | 20,79 | 20,22 | 20,27 | -0,10% | - |
| 17.12.2024 | 20,55 | 20,55 | 20,24 | 20,29 | -1,27% | - |
| 16.12.2024 | 20,35 | 20,58 | 20,20 | 20,55 | 0,98% | - |
| 13.12.2024 | 20,71 | 21,10 | 20,33 | 20,35 | -1,74% | - |
| 12.12.2024 | 20,44 | 20,86 | 20,35 | 20,71 | 1,32% | - |
| 11.12.2024 | 20,23 | 20,47 | 20,13 | 20,44 | 1,04% | - |
| 10.12.2024 | 20,35 | 20,40 | 20,11 | 20,23 | -0,59% | - |
| 09.12.2024 | 20,51 | 20,72 | 20,33 | 20,35 | -0,78% | - |
| 06.12.2024 | 20,25 | 20,64 | 20,19 | 20,51 | 1,28% | - |
| 05.12.2024 | 20,71 | 20,72 | 20,16 | 20,25 | -2,22% | - |
| 04.12.2024 | 19,94 | 20,71 | 19,89 | 20,71 | 3,81% | - |
| 03.12.2024 | 19,78 | 20,08 | 19,70 | 19,95 | 0,86% | - |
| 02.12.2024 | 19,69 | 19,97 | 19,62 | 19,78 | 0,28% | - |
| 29.11.2024 | 19,78 | 19,85 | 19,47 | 19,73 | -0,28% | - |
| 28.11.2024 | 19,82 | 20,09 | 19,64 | 19,78 | -0,20% | - |
| 27.11.2024 | 20,36 | 20,45 | 19,21 | 19,82 | -2,65% | - |
| 26.11.2024 | 20,43 | 20,52 | 20,20 | 20,36 | -0,63% | - |
| 25.11.2024 | 20,30 | 20,59 | 20,25 | 20,49 | 1,04% | - |
| 22.11.2024 | 19,67 | 20,28 | 19,44 | 20,28 | 3,10% | - |
| 21.11.2024 | 19,18 | 19,69 | 19,18 | 19,67 | 2,53% | - |
| 20.11.2024 | 19,66 | 19,84 | 19,13 | 19,19 | -2,27% | - |
| 19.11.2024 | 19,59 | 19,82 | 19,24 | 19,63 | 0,20% | - |
| 18.11.2024 | 19,64 | 19,69 | 19,40 | 19,59 | -0,25% | - |
| 15.11.2024 | 19,99 | 20,01 | 19,60 | 19,64 | -1,73% | - |
| 14.11.2024 | 19,83 | 20,06 | 19,75 | 19,99 | 0,81% | - |
| 13.11.2024 | 19,95 | 20,07 | 19,57 | 19,83 | -0,73% | - |
| 12.11.2024 | 20,39 | 20,51 | 19,89 | 19,97 | -2,44% | - |
| 11.11.2024 | 19,56 | 20,75 | 19,56 | 20,47 | 4,81% | - |
| 08.11.2024 | 19,74 | 19,77 | 19,41 | 19,53 | -1,11% | - |
| 07.11.2024 | 19,12 | 19,77 | 19,04 | 19,75 | 3,21% | - |
| 06.11.2024 | 18,97 | 19,67 | 18,95 | 19,14 | 0,31% | - |
| 05.11.2024 | 19,35 | 19,45 | 19,03 | 19,08 | -1,47% | - |
| 04.11.2024 | 19,12 | 19,52 | 19,11 | 19,36 | 1,36% | - |
| 01.11.2024 | 19,28 | 19,39 | 18,91 | 19,10 | -0,91% | - |
| 31.10.2024 | 19,27 | 19,49 | 19,02 | 19,28 | -1,26% | - |
| 30.10.2024 | 19,71 | 19,83 | 19,39 | 19,52 | -0,91% | - |
| 29.10.2024 | 20,15 | 20,25 | 19,63 | 19,70 | -2,21% | - |
| 28.10.2024 | 18,80 | 20,32 | 18,80 | 20,15 | 7,35% | - |
| 25.10.2024 | 20,35 | 20,39 | 18,74 | 18,77 | -8,01% | - |
| 24.10.2024 | 23,10 | 23,24 | 20,25 | 20,40 | -11,73% | 450,00 |
| 23.10.2024 | 23,38 | 23,47 | 23,00 | 23,11 | -1,07% | - |
| 22.10.2024 | 23,14 | 23,40 | 22,59 | 23,36 | 0,82% | - |
| 21.10.2024 | 23,46 | 23,49 | 23,09 | 23,17 | -1,24% | - |
| 18.10.2024 | 23,66 | 23,82 | 23,37 | 23,46 | -0,93% | - |
| 17.10.2024 | 23,81 | 23,94 | 23,51 | 23,68 | -0,63% | - |
| 16.10.2024 | 24,30 | 24,32 | 23,75 | 23,83 | -2,01% | - |
| 15.10.2024 | 24,43 | 24,58 | 24,25 | 24,32 | -0,33% | - |
| 14.10.2024 | 24,03 | 24,44 | 23,86 | 24,40 | 1,46% | - |
| 11.10.2024 | 23,73 | 24,23 | 23,64 | 24,05 | 1,35% | - |
| 10.10.2024 | 24,20 | 24,20 | 23,21 | 23,73 | -1,94% | - |
| 09.10.2024 | 24,22 | 24,23 | 23,79 | 24,20 | -0,04% | - |
| 08.10.2024 | 24,25 | 24,41 | 24,05 | 24,21 | -0,37% | - |
| 07.10.2024 | 24,45 | 24,67 | 23,87 | 24,30 | -0,61% | - |
| 04.10.2024 | 24,45 | 24,85 | 24,30 | 24,45 | 0,08% | - |
| 03.10.2024 | 24,60 | 24,67 | 24,34 | 24,43 | -0,97% | - |
| 02.10.2024 | 24,74 | 24,81 | 24,45 | 24,67 | -0,28% | - |
| 01.10.2024 | 25,08 | 25,31 | 24,45 | 24,74 | -1,36% | - |
| 30.09.2024 | 25,50 | 25,61 | 24,99 | 25,08 | -1,45% | - |
| 27.09.2024 | 25,71 | 25,84 | 25,39 | 25,45 | -1,01% | - |
| 26.09.2024 | 25,15 | 25,88 | 25,10 | 25,71 | 2,43% | - |
| 25.09.2024 | 24,88 | 25,31 | 24,72 | 25,10 | 0,68% | - |
| 24.09.2024 | 24,70 | 25,11 | 24,67 | 24,93 | 0,93% | - |
| 23.09.2024 | 24,67 | 24,87 | 24,44 | 24,70 | 0,32% | - |
| 20.09.2024 | 24,22 | 24,74 | 23,81 | 24,62 | 1,61% | - |
| 19.09.2024 | 23,59 | 24,33 | 23,57 | 24,23 | 3,02% | - |
| 18.09.2024 | 23,46 | 23,69 | 23,18 | 23,52 | 0,26% | - |
| 17.09.2024 | 23,46 | 23,61 | 23,35 | 23,46 | 0,09% | - |
| 16.09.2024 | 23,58 | 23,64 | 23,29 | 23,44 | -0,51% | - |
| 13.09.2024 | 23,24 | 23,60 | 23,21 | 23,56 | 1,42% | - |
| 12.09.2024 | 22,94 | 23,48 | 22,94 | 23,23 | 1,22% | - |
| 11.09.2024 | 23,40 | 23,69 | 22,65 | 22,95 | -2,09% | - |
| 10.09.2024 | 22,92 | 23,47 | 22,74 | 23,44 | 2,14% | - |
| 09.09.2024 | 22,33 | 23,06 | 22,21 | 22,95 | 3,15% | - |
| 06.09.2024 | 22,66 | 22,80 | 22,25 | 22,25 | -1,85% | - |
| 05.09.2024 | 23,00 | 23,02 | 22,51 | 22,67 | -1,52% | - |