22,250€
-1,85%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 22,88 | 23,15 | 22,29 | 23,02 | 0,26% | - |
| 03.09.2024 | 23,26 | 23,42 | 22,84 | 22,96 | -1,29% | - |
| 02.09.2024 | 23,46 | 23,53 | 22,86 | 23,26 | -0,94% | - |
| 30.08.2024 | 23,16 | 23,53 | 23,14 | 23,48 | 1,47% | - |
| 29.08.2024 | 22,86 | 23,19 | 22,63 | 23,14 | 1,22% | - |
| 28.08.2024 | 23,00 | 23,23 | 22,83 | 22,86 | -0,61% | - |
| 27.08.2024 | 22,77 | 23,15 | 22,71 | 23,00 | 1,10% | - |
| 26.08.2024 | 22,61 | 22,90 | 22,37 | 22,75 | 0,49% | - |
| 23.08.2024 | 22,11 | 22,71 | 22,06 | 22,64 | 2,40% | - |
| 22.08.2024 | 22,13 | 22,46 | 22,00 | 22,11 | -0,18% | - |
| 21.08.2024 | 22,24 | 22,41 | 22,00 | 22,15 | -0,40% | - |
| 20.08.2024 | 22,15 | 22,34 | 22,02 | 22,24 | 0,41% | - |
| 19.08.2024 | 21,82 | 22,15 | 21,67 | 22,15 | 1,51% | - |
| 16.08.2024 | 22,18 | 22,21 | 21,67 | 21,82 | -1,71% | - |
| 15.08.2024 | 21,75 | 22,20 | 21,54 | 22,20 | 1,98% | - |
| 14.08.2024 | 21,74 | 22,00 | 21,51 | 21,77 | 0,14% | - |
| 13.08.2024 | 21,54 | 21,78 | 21,39 | 21,74 | 1,02% | - |
| 12.08.2024 | 21,94 | 22,20 | 21,42 | 21,52 | -1,69% | - |
| 09.08.2024 | 21,79 | 22,23 | 21,77 | 21,89 | 0,37% | - |
| 08.08.2024 | 21,96 | 22,04 | 21,37 | 21,81 | -0,41% | - |
| 07.08.2024 | 21,25 | 22,23 | 21,25 | 21,90 | 3,16% | - |
| 06.08.2024 | 21,15 | 21,91 | 20,81 | 21,23 | 0,19% | - |
| 05.08.2024 | 21,66 | 21,78 | 20,66 | 21,19 | -2,89% | - |
| 02.08.2024 | 22,16 | 22,29 | 21,70 | 21,82 | -1,98% | - |
| 01.08.2024 | 22,95 | 22,97 | 22,21 | 22,26 | -2,96% | - |
| 31.07.2024 | 22,68 | 23,12 | 22,68 | 22,94 | 1,28% | - |
| 30.07.2024 | 22,48 | 22,82 | 22,43 | 22,65 | 0,85% | - |
| 29.07.2024 | 22,17 | 22,60 | 22,16 | 22,46 | 1,40% | - |
| 26.07.2024 | 21,74 | 22,23 | 21,63 | 22,15 | 1,89% | - |
| 25.07.2024 | 22,14 | 22,14 | 21,29 | 21,74 | -1,94% | - |
| 24.07.2024 | 22,29 | 22,32 | 22,05 | 22,17 | -0,72% | - |
| 23.07.2024 | 22,40 | 22,55 | 22,19 | 22,33 | -0,31% | - |
| 22.07.2024 | 22,55 | 22,68 | 22,18 | 22,40 | -0,67% | - |
| 19.07.2024 | 21,65 | 22,69 | 21,63 | 22,55 | 4,06% | - |
| 18.07.2024 | 21,39 | 21,87 | 21,13 | 21,67 | 1,31% | - |
| 17.07.2024 | 21,60 | 21,62 | 21,13 | 21,39 | -1,06% | - |
| 16.07.2024 | 21,23 | 21,62 | 21,08 | 21,62 | 1,84% | - |
| 15.07.2024 | 21,40 | 21,67 | 21,03 | 21,23 | -0,84% | - |
| 12.07.2024 | 20,39 | 21,44 | 20,27 | 21,41 | 5,11% | - |
| 11.07.2024 | 19,74 | 20,45 | 19,72 | 20,37 | 3,22% | - |
| 10.07.2024 | 19,93 | 19,98 | 19,70 | 19,74 | -0,98% | - |
| 09.07.2024 | 19,93 | 20,12 | 19,78 | 19,93 | 0,03% | - |
| 08.07.2024 | 20,07 | 20,20 | 19,89 | 19,93 | -0,72% | - |
| 05.07.2024 | 20,00 | 20,34 | 19,98 | 20,07 | 0,32% | - |
| 04.07.2024 | 20,11 | 20,37 | 19,97 | 20,01 | -0,50% | - |
| 03.07.2024 | 20,10 | 20,22 | 19,97 | 20,11 | 0,10% | - |
| 02.07.2024 | 20,01 | 20,14 | 19,69 | 20,09 | 0,48% | - |
| 01.07.2024 | 20,04 | 20,24 | 19,80 | 19,99 | 0,13% | - |
| 28.06.2024 | 20,25 | 20,26 | 19,81 | 19,97 | -1,46% | - |
| 27.06.2024 | 20,16 | 20,26 | 19,97 | 20,26 | 0,50% | - |
| 26.06.2024 | 20,54 | 20,60 | 19,98 | 20,16 | -1,71% | - |
| 25.06.2024 | 21,18 | 21,23 | 20,40 | 20,51 | -3,07% | - |
| 24.06.2024 | 21,25 | 21,31 | 20,85 | 21,16 | -0,52% | - |
| 21.06.2024 | 21,25 | 21,30 | 21,20 | 21,27 | 0,09% | - |
| 20.06.2024 | 21,01 | 21,42 | 20,91 | 21,25 | 1,29% | - |
| 19.06.2024 | 21,04 | 21,41 | 20,91 | 20,98 | -0,38% | - |
| 18.06.2024 | 21,10 | 21,34 | 20,89 | 21,06 | -0,28% | - |
| 17.06.2024 | 21,49 | 21,50 | 20,69 | 21,12 | -1,49% | - |
| 14.06.2024 | 21,58 | 21,78 | 21,25 | 21,44 | -0,65% | - |
| 13.06.2024 | 21,46 | 22,11 | 21,43 | 21,58 | 0,42% | 136,00 |
| 12.06.2024 | 20,94 | 21,70 | 20,83 | 21,49 | 2,72% | - |
| 11.06.2024 | 20,81 | 20,93 | 20,65 | 20,92 | 0,53% | - |
| 10.06.2024 | 20,76 | 20,87 | 20,43 | 20,81 | 0,10% | - |
| 07.06.2024 | 21,02 | 21,07 | 20,58 | 20,79 | -1,09% | - |
| 06.06.2024 | 21,11 | 21,11 | 20,96 | 21,02 | -0,52% | - |
| 05.06.2024 | 20,69 | 21,13 | 20,69 | 21,13 | 2,13% | - |
| 04.06.2024 | 20,74 | 20,81 | 20,39 | 20,69 | -0,29% | - |
| 03.06.2024 | 20,73 | 20,88 | 20,26 | 20,75 | 0,24% | - |
| 31.05.2024 | 19,52 | 20,72 | 19,29 | 20,70 | 6,07% | - |
| 30.05.2024 | 19,13 | 19,57 | 19,00 | 19,52 | 2,20% | - |
| 29.05.2024 | 19,65 | 19,85 | 19,10 | 19,10 | -2,80% | - |
| 28.05.2024 | 19,59 | 20,05 | 19,58 | 19,65 | 0,28% | - |
| 27.05.2024 | 19,26 | 19,68 | 19,24 | 19,59 | 1,71% | - |
| 24.05.2024 | 18,98 | 19,30 | 18,91 | 19,26 | 1,48% | - |
| 23.05.2024 | 18,87 | 19,36 | 18,86 | 18,98 | 0,82% | - |
| 22.05.2024 | 18,86 | 19,18 | 18,70 | 18,83 | -0,19% | - |
| 21.05.2024 | 18,90 | 19,30 | 18,81 | 18,86 | -0,19% | - |
| 20.05.2024 | 19,27 | 19,67 | 18,71 | 18,90 | -1,92% | - |
| 17.05.2024 | 18,95 | 19,32 | 18,90 | 19,27 | 1,61% | - |
| 16.05.2024 | 18,86 | 19,05 | 18,78 | 18,96 | 0,56% | - |
| 15.05.2024 | 18,58 | 18,89 | 18,30 | 18,86 | 1,51% | - |
| 14.05.2024 | 18,37 | 18,71 | 18,27 | 18,58 | 1,14% | - |
| 13.05.2024 | 18,47 | 18,56 | 18,19 | 18,37 | -0,57% | - |
| 10.05.2024 | 18,04 | 18,68 | 18,02 | 18,47 | 2,41% | - |
| 09.05.2024 | 17,99 | 18,09 | 17,95 | 18,04 | 0,28% | - |
| 08.05.2024 | 18,27 | 18,27 | 17,94 | 17,99 | -1,53% | - |
| 07.05.2024 | 18,26 | 18,41 | 18,04 | 18,27 | 0,05% | - |
| 06.05.2024 | 18,34 | 18,36 | 17,70 | 18,26 | -0,46% | - |
| 03.05.2024 | 18,59 | 18,68 | 17,43 | 18,34 | -1,42% | 150,00 |
| 02.05.2024 | 18,90 | 19,10 | 18,48 | 18,61 | -1,59% | - |
| 30.04.2024 | 18,63 | 19,03 | 18,61 | 18,91 | 1,42% | - |
| 29.04.2024 | 18,38 | 18,65 | 18,28 | 18,64 | 1,41% | - |
| 26.04.2024 | 18,08 | 18,50 | 18,06 | 18,38 | 1,52% | - |
| 25.04.2024 | 18,48 | 18,66 | 17,78 | 18,11 | -1,82% | - |
| 24.04.2024 | 18,42 | 18,69 | 18,27 | 18,44 | 0,08% | - |
| 23.04.2024 | 18,81 | 18,91 | 18,29 | 18,43 | -2,05% | - |
| 22.04.2024 | 18,47 | 18,84 | 18,43 | 18,81 | 2,06% | - |
| 19.04.2024 | 18,46 | 18,58 | 18,10 | 18,43 | -0,14% | - |