13,705€
-1,58%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,76 | 13,86 | 13,70 | 13,78 | -1,04% | - |
| 07.05.2026 | 13,84 | 13,94 | 13,61 | 13,93 | -0,39% | - |
| 06.05.2026 | 13,86 | 14,23 | 12,83 | 13,98 | 1,86% | 366,00 |
| 05.05.2026 | 13,60 | 13,87 | 13,59 | 13,73 | -1,68% | - |
| 04.05.2026 | 14,14 | 14,23 | 13,72 | 13,96 | -0,50% | - |
| 30.04.2026 | 13,76 | 14,04 | 13,59 | 14,03 | 0,36% | - |
| 29.04.2026 | 14,09 | 14,17 | 13,92 | 13,98 | -1,65% | - |
| 28.04.2026 | 14,31 | 14,36 | 14,07 | 14,22 | -1,93% | - |
| 27.04.2026 | 14,54 | 14,55 | 14,41 | 14,50 | -0,85% | - |
| 24.04.2026 | 14,51 | 14,70 | 14,42 | 14,62 | -0,75% | - |
| 23.04.2026 | 14,62 | 14,80 | 14,59 | 14,73 | -0,67% | - |
| 22.04.2026 | 14,79 | 15,00 | 14,79 | 14,83 | -0,34% | - |
| 21.04.2026 | 15,20 | 15,24 | 14,74 | 14,88 | -2,33% | - |
| 20.04.2026 | 15,37 | 15,37 | 15,09 | 15,24 | 1,03% | - |
| 17.04.2026 | 14,89 | 15,12 | 14,88 | 15,08 | 1,24% | - |
| 16.04.2026 | 14,72 | 14,97 | 14,72 | 14,90 | 0,81% | - |
| 15.04.2026 | 14,76 | 14,90 | 14,71 | 14,78 | -0,81% | - |
| 14.04.2026 | 14,74 | 14,91 | 14,62 | 14,90 | 3,51% | - |
| 13.04.2026 | 14,71 | 14,72 | 14,22 | 14,39 | -4,64% | - |
| 10.04.2026 | 14,70 | 15,14 | 14,62 | 15,09 | 3,07% | - |
| 09.04.2026 | 14,88 | 14,88 | 14,50 | 14,64 | -1,94% | - |
| 08.04.2026 | 14,23 | 14,95 | 14,22 | 14,93 | 5,03% | - |
| 07.04.2026 | 14,13 | 14,24 | 13,94 | 14,22 | 0,78% | - |
| 02.04.2026 | 14,22 | 14,24 | 14,07 | 14,11 | -1,71% | - |
| 01.04.2026 | 14,08 | 14,45 | 14,08 | 14,35 | 2,43% | - |
| 31.03.2026 | 13,86 | 14,05 | 13,76 | 14,01 | 1,16% | - |
| 30.03.2026 | 13,77 | 13,93 | 13,23 | 13,85 | 0,62% | - |
| 27.03.2026 | 14,15 | 14,17 | 13,76 | 13,77 | -2,79% | - |
| 26.03.2026 | 14,25 | 14,28 | 13,93 | 14,16 | -1,05% | - |
| 25.03.2026 | 13,95 | 14,47 | 13,88 | 14,31 | 3,70% | - |
| 24.03.2026 | 13,72 | 13,88 | 13,52 | 13,80 | -0,07% | - |
| 23.03.2026 | 13,40 | 14,00 | 12,85 | 13,81 | -0,25% | - |
| 20.03.2026 | 13,79 | 13,98 | 13,75 | 13,85 | 1,17% | - |
| 19.03.2026 | 13,83 | 13,99 | 13,61 | 13,69 | -1,08% | - |
| 18.03.2026 | 14,25 | 14,34 | 13,83 | 13,84 | -3,29% | - |
| 17.03.2026 | 14,27 | 14,35 | 14,10 | 14,31 | 0,35% | - |
| 16.03.2026 | 14,27 | 14,38 | 14,08 | 14,26 | 0,18% | - |
| 13.03.2026 | 14,87 | 14,90 | 14,23 | 14,23 | -4,82% | - |
| 12.03.2026 | 15,12 | 15,15 | 14,90 | 14,95 | -1,74% | - |
| 11.03.2026 | 15,13 | 15,54 | 14,97 | 15,22 | -0,75% | - |
| 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% | - |