15,200€
1,84%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,19 | 15,48 | 15,17 | 15,33 | 2,71% | - |
| 09.03.2026 | 15,11 | 15,11 | 14,77 | 14,93 | -2,45% | - |
| 06.03.2026 | 15,31 | 15,49 | 15,28 | 15,30 | 0,43% | - |
| 05.03.2026 | 15,46 | 15,53 | 15,11 | 15,24 | -0,88% | - |
| 04.03.2026 | 15,42 | 15,59 | 15,23 | 15,37 | -0,32% | - |
| 03.03.2026 | 15,66 | 15,67 | 15,20 | 15,42 | -2,50% | - |
| 02.03.2026 | 16,04 | 16,05 | 15,68 | 15,82 | -2,47% | - |
| 27.02.2026 | 16,18 | 16,37 | 16,09 | 16,22 | 0,25% | - |
| 26.02.2026 | 16,15 | 16,34 | 16,09 | 16,18 | 0,06% | - |
| 25.02.2026 | 16,26 | 16,36 | 16,09 | 16,17 | -1,58% | - |
| 24.02.2026 | 16,15 | 16,45 | 16,06 | 16,43 | 2,53% | - |
| 23.02.2026 | 16,33 | 16,33 | 16,02 | 16,02 | -2,11% | - |
| 20.02.2026 | 16,31 | 16,44 | 16,24 | 16,37 | 0,74% | - |
| 19.02.2026 | 16,13 | 16,33 | 16,04 | 16,25 | 0,62% | - |
| 18.02.2026 | 16,27 | 16,48 | 16,14 | 16,15 | 0,62% | - |
| 17.02.2026 | 16,47 | 16,47 | 16,04 | 16,05 | -2,58% | - |
| 16.02.2026 | 16,11 | 16,61 | 16,11 | 16,47 | -2,92% | - |
| 13.02.2026 | 17,00 | 17,01 | 16,40 | 16,97 | -0,35% | - |
| 12.02.2026 | 18,43 | 18,44 | 16,92 | 17,03 | -7,09% | 220,00 |
| 11.02.2026 | 18,50 | 18,53 | 18,15 | 18,33 | -0,81% | - |
| 10.02.2026 | 18,33 | 18,51 | 18,30 | 18,48 | 1,09% | - |
| 09.02.2026 | 18,36 | 18,54 | 18,16 | 18,28 | 0,14% | - |
| 06.02.2026 | 17,97 | 18,28 | 17,74 | 18,25 | 0,44% | - |
| 05.02.2026 | 18,46 | 18,54 | 18,10 | 18,17 | -1,09% | - |
| 04.02.2026 | 18,14 | 18,39 | 18,08 | 18,37 | 2,43% | - |
| 03.02.2026 | 17,76 | 17,94 | 17,76 | 17,94 | 2,14% | - |
| 02.02.2026 | 17,62 | 17,70 | 17,37 | 17,56 | -1,38% | - |
| 30.01.2026 | 17,93 | 17,95 | 17,69 | 17,81 | -0,89% | - |
| 29.01.2026 | 17,78 | 17,98 | 17,75 | 17,97 | 0,62% | - |
| 28.01.2026 | 18,13 | 18,14 | 17,80 | 17,86 | -1,81% | - |
| 27.01.2026 | 18,17 | 18,24 | 18,06 | 18,19 | 1,76% | - |
| 26.01.2026 | 17,97 | 18,11 | 17,87 | 17,87 | -0,83% | - |
| 23.01.2026 | 18,00 | 18,10 | 17,94 | 18,02 | 0,75% | - |
| 22.01.2026 | 17,46 | 17,94 | 17,44 | 17,89 | 3,86% | - |
| 21.01.2026 | 17,34 | 17,46 | 17,18 | 17,22 | -1,94% | - |
| 20.01.2026 | 17,79 | 17,84 | 17,41 | 17,56 | -1,40% | - |
| 19.01.2026 | 18,34 | 18,44 | 17,68 | 17,81 | -3,57% | - |
| 16.01.2026 | 18,72 | 18,74 | 18,28 | 18,47 | -1,04% | - |
| 15.01.2026 | 18,61 | 18,94 | 18,60 | 18,67 | 0,76% | - |
| 14.01.2026 | 18,59 | 18,71 | 18,41 | 18,53 | -0,22% | - |
| 13.01.2026 | 19,15 | 19,24 | 18,51 | 18,57 | -2,80% | - |
| 12.01.2026 | 19,34 | 19,43 | 19,10 | 19,10 | -0,18% | - |
| 09.01.2026 | 18,94 | 19,14 | 18,84 | 19,14 | 0,71% | - |
| 08.01.2026 | 19,32 | 19,37 | 18,98 | 19,00 | -1,81% | - |
| 07.01.2026 | 18,99 | 19,52 | 18,95 | 19,35 | 1,92% | - |
| 06.01.2026 | 18,98 | 19,00 | 18,98 | 18,99 | 0,37% | - |
| 05.01.2026 | 19,03 | 19,13 | 18,86 | 18,92 | -0,29% | - |
| 02.01.2026 | 19,15 | 19,37 | 18,80 | 18,97 | -0,52% | - |
| 30.12.2025 | 19,29 | 19,40 | 19,07 | 19,07 | -0,86% | - |
| 29.12.2025 | 19,22 | 19,27 | 19,11 | 19,24 | -0,13% | - |
| 23.12.2025 | 18,87 | 19,26 | 18,80 | 19,26 | 2,53% | - |
| 22.12.2025 | 18,98 | 19,16 | 18,74 | 18,79 | 0,32% | - |
| 19.12.2025 | 18,90 | 18,90 | 18,65 | 18,73 | 0,54% | - |
| 18.12.2025 | 18,63 | 18,71 | 18,56 | 18,63 | -0,61% | - |
| 17.12.2025 | 18,79 | 18,80 | 18,49 | 18,74 | 1,32% | - |
| 16.12.2025 | 18,76 | 18,81 | 18,45 | 18,50 | -2,32% | - |
| 15.12.2025 | 19,20 | 19,23 | 18,89 | 18,94 | -1,56% | - |
| 12.12.2025 | 19,21 | 19,42 | 19,14 | 19,24 | 0,71% | - |
| 11.12.2025 | 19,04 | 19,21 | 18,81 | 19,10 | 0,16% | - |
| 10.12.2025 | 18,92 | 19,07 | 18,74 | 19,07 | 1,11% | - |
| 09.12.2025 | 18,73 | 19,04 | 18,73 | 18,86 | 0,64% | - |
| 08.12.2025 | 18,97 | 19,16 | 18,65 | 18,74 | -1,86% | - |
| 05.12.2025 | 19,15 | 19,29 | 19,03 | 19,10 | 0,39% | - |
| 04.12.2025 | 18,31 | 19,05 | 18,26 | 19,02 | 3,23% | - |
| 03.12.2025 | 18,81 | 19,03 | 18,42 | 18,43 | -2,05% | - |
| 02.12.2025 | 18,92 | 18,93 | 18,67 | 18,81 | 0,97% | - |
| 01.12.2025 | 19,01 | 19,05 | 18,57 | 18,63 | -2,18% | - |
| 28.11.2025 | 19,00 | 19,06 | 18,74 | 19,05 | 0,21% | - |
| 27.11.2025 | 18,29 | 19,04 | 18,15 | 19,01 | 1,99% | - |
| 26.11.2025 | 18,94 | 19,04 | 18,50 | 18,64 | 2,28% | - |
| 25.11.2025 | 18,25 | 18,39 | 18,11 | 18,22 | 1,19% | - |
| 24.11.2025 | 18,05 | 18,25 | 17,99 | 18,01 | -0,77% | - |
| 21.11.2025 | 18,46 | 18,48 | 18,09 | 18,15 | -2,92% | - |
| 20.11.2025 | 18,70 | 18,92 | 18,61 | 18,69 | 0,11% | - |
| 19.11.2025 | 18,63 | 18,81 | 18,60 | 18,67 | -0,32% | - |
| 18.11.2025 | 19,07 | 19,13 | 18,73 | 18,73 | -2,50% | - |
| 17.11.2025 | 19,39 | 19,48 | 19,08 | 19,21 | 0,42% | - |
| 14.11.2025 | 19,71 | 19,72 | 19,06 | 19,13 | -4,37% | - |
| 13.11.2025 | 20,08 | 20,27 | 19,98 | 20,01 | -0,52% | - |
| 12.11.2025 | 19,99 | 20,22 | 19,94 | 20,11 | 0,80% | - |
| 11.11.2025 | 19,76 | 19,96 | 19,73 | 19,95 | 0,35% | - |
| 10.11.2025 | 19,69 | 20,10 | 19,60 | 19,88 | 2,24% | - |
| 07.11.2025 | 19,68 | 19,82 | 19,30 | 19,45 | -2,34% | - |
| 06.11.2025 | 19,95 | 20,11 | 19,78 | 19,91 | -0,85% | - |
| 05.11.2025 | 20,13 | 20,39 | 19,95 | 20,08 | -0,54% | - |
| 04.11.2025 | 20,57 | 20,65 | 20,10 | 20,19 | -2,27% | - |
| 03.11.2025 | 20,85 | 20,92 | 20,47 | 20,66 | -1,10% | - |
| 31.10.2025 | 21,18 | 21,21 | 20,89 | 20,89 | -2,15% | - |
| 30.10.2025 | 21,57 | 21,59 | 21,27 | 21,35 | -1,61% | - |
| 29.10.2025 | 21,83 | 22,04 | 21,60 | 21,70 | -0,50% | - |
| 28.10.2025 | 22,17 | 22,20 | 21,74 | 21,81 | -1,71% | - |
| 27.10.2025 | 21,92 | 22,53 | 21,92 | 22,19 | 0,96% | - |
| 24.10.2025 | 19,18 | 22,38 | 19,11 | 21,98 | 15,41% | 200,00 |
| 23.10.2025 | 18,96 | 19,12 | 18,92 | 19,05 | 0,13% | - |
| 22.10.2025 | 19,07 | 19,09 | 18,81 | 19,02 | 0,88% | - |
| 21.10.2025 | 18,90 | 19,07 | 18,76 | 18,86 | -0,19% | - |
| 20.10.2025 | 18,48 | 18,90 | 18,29 | 18,89 | 3,39% | - |
| 17.10.2025 | 18,44 | 18,47 | 17,85 | 18,27 | -1,62% | - |
| 16.10.2025 | 18,25 | 18,58 | 18,23 | 18,57 | 2,26% | - |
| 15.10.2025 | 17,78 | 18,45 | 17,74 | 18,16 | 3,01% | - |