11,655€
-0,72%
Echtzeit-Aktienkurs LINDAB INTERNATIONAL AB
Bid:
Ask:
Aktienkurse zur LINDAB INTERNATIONAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,74 | 11,88 | 11,66 | 11,66 | -0,72% | - |
| 11.11.2026 | 11,68 | 11,78 | 11,55 | 11,74 | 0,73% | - |
| 10.11.2026 | 11,89 | 11,96 | 11,59 | 11,66 | -1,77% | - |
| 09.11.2026 | 11,79 | 11,89 | 11,71 | 11,87 | 1,02% | 58,00 |
| 06.11.2026 | 11,78 | 11,89 | 11,65 | 11,75 | -0,63% | 4.351,00 |
| 05.11.2026 | 12,15 | 12,30 | 11,82 | 11,82 | -2,88% | 2.510,00 |
| 04.11.2026 | 11,95 | 12,19 | 11,88 | 12,17 | 2,23% | - |
| 03.11.2026 | 11,89 | 12,19 | 11,83 | 11,91 | -0,50% | - |
| 02.11.2026 | 11,79 | 12,06 | 11,66 | 11,97 | -0,08% | - |
| 30.10.2026 | 11,78 | 12,12 | 11,77 | 11,98 | 1,35% | - |
| 29.10.2026 | 11,85 | 11,96 | 11,67 | 11,82 | -0,08% | - |
| 28.10.2026 | 11,74 | 11,98 | 11,66 | 11,83 | 0,77% | - |
| 27.10.2026 | 11,63 | 11,76 | 11,50 | 11,74 | 0,82% | - |
| 26.10.2026 | 11,83 | 11,86 | 11,43 | 11,64 | -1,90% | - |
| 23.10.2026 | 12,20 | 12,35 | 11,74 | 11,87 | -0,34% | - |
| 22.10.2026 | 11,55 | 12,00 | 11,53 | 11,91 | 1,93% | - |
| 21.10.2026 | 11,49 | 11,72 | 11,30 | 11,68 | 1,61% | - |
| 20.10.2026 | 11,39 | 11,50 | 11,17 | 11,50 | 1,14% | - |
| 19.10.2026 | 11,47 | 11,67 | 11,33 | 11,37 | -0,44% | - |
| 16.10.2026 | 11,20 | 11,53 | 11,16 | 11,42 | 2,15% | - |
| 15.10.2026 | 11,17 | 11,18 | 11,17 | 11,18 | -1,24% | - |
| 14.10.2026 | 11,31 | 11,56 | 11,30 | 11,32 | 0,00% | - |
| 13.10.2026 | 11,32 | 11,37 | 11,25 | 11,32 | 0,09% | - |
| 12.10.2026 | 11,40 | 11,45 | 11,20 | 11,31 | -0,79% | - |
| 09.10.2026 | 11,22 | 11,56 | 11,21 | 11,40 | 1,88% | 14,00 |
| 08.10.2026 | 11,15 | 11,27 | 11,04 | 11,19 | -0,04% | - |
| 07.10.2026 | 11,32 | 11,47 | 11,14 | 11,19 | -1,37% | - |
| 06.10.2026 | 11,13 | 11,53 | 11,08 | 11,35 | 1,98% | 29,00 |
| 05.10.2026 | 11,04 | 11,22 | 11,00 | 11,13 | 0,45% | - |
| 02.10.2026 | 10,99 | 11,20 | 10,94 | 11,08 | 1,19% | - |
| 01.10.2026 | 10,98 | 11,10 | 10,85 | 10,95 | -0,18% | - |
| 30.09.2026 | 11,02 | 11,25 | 10,89 | 10,97 | -0,18% | - |
| 29.09.2026 | 11,06 | 11,16 | 10,92 | 10,99 | -0,95% | - |
| 28.09.2026 | 10,90 | 11,18 | 10,89 | 11,09 | 1,05% | - |
| 25.09.2026 | 10,92 | 10,98 | 10,84 | 10,98 | 0,83% | - |
| 24.09.2026 | 10,91 | 11,03 | 10,81 | 10,89 | -0,68% | - |
| 23.09.2026 | 10,90 | 11,01 | 10,75 | 10,96 | 0,64% | - |
| 22.09.2026 | 10,78 | 10,95 | 10,64 | 10,89 | 0,79% | - |
| 21.09.2026 | 10,71 | 10,85 | 10,63 | 10,81 | 1,57% | - |
| 18.09.2026 | 11,00 | 11,04 | 10,58 | 10,64 | -2,98% | - |
| 17.09.2026 | 10,97 | 11,11 | 10,90 | 10,97 | 0,89% | - |
| 16.09.2026 | 10,94 | 11,01 | 10,76 | 10,87 | -0,38% | - |
| 15.09.2026 | 10,91 | 10,97 | 10,50 | 10,91 | -0,23% | - |
| 14.09.2026 | 11,11 | 11,13 | 10,87 | 10,94 | -1,84% | - |
| 11.09.2026 | 11,10 | 11,22 | 11,00 | 11,14 | 0,91% | - |
| 10.09.2026 | 11,22 | 11,28 | 11,04 | 11,04 | -1,16% | - |
| 09.09.2026 | 11,37 | 11,49 | 11,17 | 11,17 | -1,54% | - |
| 08.09.2026 | 11,54 | 11,55 | 11,35 | 11,35 | -2,03% | - |
| 07.09.2026 | 11,58 | 11,64 | 11,49 | 11,58 | -0,47% | 26,00 |
| 04.09.2026 | 11,59 | 11,70 | 11,54 | 11,64 | 0,39% | - |
| 03.09.2026 | 11,35 | 11,71 | 11,33 | 11,59 | 2,25% | - |
| 02.09.2026 | 11,45 | 11,48 | 11,28 | 11,34 | -0,96% | - |
| 01.09.2026 | 11,78 | 11,79 | 11,41 | 11,45 | -2,64% | - |
| 31.08.2026 | 11,80 | 11,88 | 11,73 | 11,76 | -0,38% | - |
| 28.08.2026 | 11,90 | 12,06 | 11,78 | 11,80 | -0,63% | - |
| 27.08.2026 | 11,62 | 11,96 | 11,48 | 11,88 | 2,68% | - |
| 26.08.2026 | 11,50 | 11,63 | 11,44 | 11,57 | 0,61% | - |
| 25.08.2026 | 11,27 | 11,51 | 11,16 | 11,50 | 2,31% | - |
| 24.08.2026 | 11,29 | 11,39 | 11,21 | 11,24 | -0,62% | - |
| 21.08.2026 | 11,33 | 11,55 | 11,30 | 11,31 | 0,22% | - |
| 20.08.2026 | 11,21 | 11,32 | 11,20 | 11,28 | -0,09% | - |
| 19.08.2026 | 11,06 | 11,32 | 11,06 | 11,29 | -18,66% | - |
| 05.05.2026 | 13,63 | 13,94 | 13,59 | 13,88 | 2,06% | - |
| 04.05.2026 | 14,23 | 14,23 | 13,54 | 13,60 | -3,95% | - |
| 30.04.2026 | 13,65 | 14,20 | 13,59 | 14,16 | 3,02% | - |
| 29.04.2026 | 14,11 | 14,17 | 13,72 | 13,75 | -2,21% | - |
| 28.04.2026 | 14,28 | 14,35 | 14,05 | 14,06 | -1,85% | - |
| 27.04.2026 | 14,52 | 14,57 | 14,29 | 14,32 | -1,75% | - |
| 24.04.2026 | 14,51 | 14,71 | 14,42 | 14,58 | 0,59% | - |
| 23.04.2026 | 14,59 | 14,80 | 14,34 | 14,49 | -1,29% | - |
| 22.04.2026 | 14,94 | 15,00 | 14,62 | 14,68 | -0,54% | 1.500,00 |
| 21.04.2026 | 15,22 | 15,24 | 14,73 | 14,76 | -3,02% | - |
| 20.04.2026 | 15,22 | 15,39 | 15,09 | 15,22 | -1,01% | - |
| 17.04.2026 | 14,89 | 15,51 | 14,87 | 15,38 | 3,33% | - |
| 16.04.2026 | 14,77 | 14,97 | 14,72 | 14,88 | 1,29% | - |
| 15.04.2026 | 14,73 | 14,91 | 14,60 | 14,69 | -0,47% | - |
| 14.04.2026 | 14,76 | 14,98 | 14,62 | 14,76 | -0,20% | - |
| 13.04.2026 | 14,61 | 14,80 | 14,23 | 14,79 | 0,14% | - |
| 10.04.2026 | 14,68 | 15,20 | 14,59 | 14,77 | 0,48% | - |
| 09.04.2026 | 14,82 | 14,85 | 14,50 | 14,70 | -1,38% | - |
| 08.04.2026 | 14,69 | 15,09 | 14,02 | 14,91 | 6,16% | - |
| 07.04.2026 | 14,10 | 14,24 | 13,74 | 14,04 | -1,27% | 28,00 |
| 02.04.2026 | 14,03 | 14,34 | 13,88 | 14,22 | -1,15% | - |
| 01.04.2026 | 14,22 | 14,46 | 14,06 | 14,39 | 1,73% | - |
| 31.03.2026 | 13,95 | 14,15 | 13,75 | 14,14 | 2,17% | 7.728,00 |
| 30.03.2026 | 13,77 | 13,98 | 13,23 | 13,84 | 0,99% | - |
| 27.03.2026 | 14,15 | 14,17 | 13,71 | 13,71 | -2,94% | - |
| 26.03.2026 | 14,23 | 14,32 | 13,92 | 14,12 | -1,19% | - |
| 25.03.2026 | 13,95 | 14,47 | 13,84 | 14,29 | 2,33% | - |
| 24.03.2026 | 13,66 | 14,02 | 13,52 | 13,97 | 1,16% | 12.500,00 |
| 23.03.2026 | 13,22 | 14,11 | 12,84 | 13,81 | 2,95% | - |
| 20.03.2026 | 13,79 | 13,98 | 13,32 | 13,41 | -2,86% | - |
| 19.03.2026 | 13,97 | 13,99 | 13,61 | 13,81 | 0,22% | - |
| 18.03.2026 | 14,30 | 14,35 | 13,76 | 13,78 | -2,86% | - |
| 17.03.2026 | 14,22 | 14,35 | 14,10 | 14,18 | -1,12% | - |
| 16.03.2026 | 14,38 | 14,38 | 14,07 | 14,34 | 0,99% | - |
| 13.03.2026 | 14,80 | 14,85 | 14,20 | 14,20 | -4,34% | - |
| 12.03.2026 | 15,09 | 15,18 | 14,79 | 14,85 | -2,56% | - |
| 11.03.2026 | 15,16 | 15,54 | 14,97 | 15,24 | 0,89% | 1.050,00 |
| 10.03.2026 | 15,29 | 15,48 | 15,08 | 15,10 | -1,37% | - |