16,265€
-7,06%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,50 | 17,52 | 16,03 | 16,27 | -7,06% | - |
| 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% | - |
| 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% | - |