13,710€
0,07%
Echtzeit-Aktienkurs LINDAB INTERNATIONAL AB
Bid:
Ask:
Aktienkurse zur LINDAB INTERNATIONAL AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 14,89 | 15,37 | 14,77 | 15,31 | -0,03% | - |
| 06.03.2026 | 15,35 | 15,49 | 15,14 | 15,32 | 0,39% | 2.100,00 |
| 05.03.2026 | 15,31 | 15,55 | 15,11 | 15,26 | -1,20% | - |
| 04.03.2026 | 15,44 | 15,60 | 15,23 | 15,44 | -0,80% | - |
| 03.03.2026 | 15,57 | 15,72 | 15,20 | 15,57 | -0,92% | - |
| 02.03.2026 | 15,86 | 16,14 | 15,57 | 15,71 | -2,63% | - |
| 27.02.2026 | 16,23 | 16,45 | 16,09 | 16,14 | -0,59% | - |
| 26.02.2026 | 16,18 | 16,35 | 16,08 | 16,23 | 0,12% | - |
| 25.02.2026 | 16,30 | 16,36 | 16,09 | 16,21 | -0,46% | - |
| 24.02.2026 | 16,18 | 16,45 | 16,05 | 16,29 | 0,68% | 28,00 |
| 23.02.2026 | 16,26 | 16,30 | 15,94 | 16,18 | -0,68% | - |
| 20.02.2026 | 16,35 | 16,55 | 16,22 | 16,29 | -0,09% | 20,00 |
| 19.02.2026 | 16,16 | 16,34 | 16,04 | 16,30 | 1,12% | - |
| 18.02.2026 | 16,26 | 16,48 | 16,08 | 16,12 | -0,86% | - |
| 17.02.2026 | 16,41 | 16,45 | 16,04 | 16,26 | -1,45% | - |
| 16.02.2026 | 16,14 | 16,61 | 16,11 | 16,50 | 2,58% | - |
| 13.02.2026 | 16,96 | 17,07 | 16,05 | 16,09 | -5,08% | - |
| 12.02.2026 | 18,27 | 18,29 | 16,91 | 16,95 | -8,11% | - |
| 11.02.2026 | 18,48 | 18,50 | 18,15 | 18,44 | -0,14% | - |
| 10.02.2026 | 18,33 | 18,55 | 18,31 | 18,47 | 0,63% | - |
| 09.02.2026 | 18,34 | 18,54 | 18,14 | 18,35 | 0,16% | - |
| 06.02.2026 | 17,95 | 18,37 | 17,74 | 18,32 | 2,09% | - |
| 05.02.2026 | 18,43 | 18,55 | 17,84 | 17,95 | -2,68% | - |
| 04.02.2026 | 18,16 | 18,57 | 18,08 | 18,44 | 1,54% | - |
| 03.02.2026 | 17,80 | 18,26 | 17,77 | 18,16 | 2,31% | - |
| 02.02.2026 | 17,64 | 17,80 | 17,37 | 17,75 | 0,62% | - |
| 30.01.2026 | 17,90 | 17,90 | 17,64 | 17,64 | -1,62% | 27,00 |
| 29.01.2026 | 17,82 | 18,03 | 17,75 | 17,93 | 0,67% | - |
| 28.01.2026 | 18,09 | 18,11 | 17,75 | 17,81 | -1,55% | - |
| 27.01.2026 | 18,17 | 18,28 | 18,03 | 18,09 | -0,41% | - |
| 26.01.2026 | 18,04 | 18,29 | 17,86 | 18,17 | 1,03% | - |
| 23.01.2026 | 18,00 | 18,10 | 17,90 | 17,98 | -0,08% | - |
| 22.01.2026 | 17,52 | 18,12 | 17,50 | 18,00 | 3,03% | - |
| 21.01.2026 | 17,36 | 17,59 | 17,17 | 17,47 | 0,87% | - |
| 20.01.2026 | 17,84 | 17,84 | 17,28 | 17,32 | -2,81% | - |
| 19.01.2026 | 18,39 | 18,39 | 17,68 | 17,82 | -3,34% | - |
| 16.01.2026 | 18,73 | 18,73 | 18,28 | 18,43 | -1,71% | - |
| 15.01.2026 | 18,59 | 18,94 | 18,59 | 18,75 | 0,91% | - |
| 14.01.2026 | 18,60 | 18,71 | 18,41 | 18,58 | 0,05% | - |
| 13.01.2026 | 19,16 | 19,25 | 18,42 | 18,57 | -3,13% | - |
| 12.01.2026 | 19,37 | 19,46 | 19,06 | 19,17 | -1,03% | - |
| 09.01.2026 | 18,93 | 19,39 | 18,83 | 19,37 | 2,27% | - |
| 08.01.2026 | 19,31 | 19,40 | 18,84 | 18,94 | -2,09% | - |
| 07.01.2026 | 18,95 | 19,52 | 18,95 | 19,35 | 1,98% | - |
| 06.01.2026 | 18,98 | 18,99 | 18,92 | 18,97 | 0,00% | - |
| 05.01.2026 | 18,96 | 19,13 | 18,85 | 18,97 | 0,05% | - |
| 02.01.2026 | 19,21 | 19,39 | 18,79 | 18,96 | -1,02% | - |
| 30.12.2025 | 19,27 | 19,40 | 19,07 | 19,16 | -0,52% | - |
| 29.12.2025 | 19,27 | 19,43 | 19,11 | 19,26 | 0,23% | - |
| 23.12.2025 | 18,88 | 19,34 | 18,80 | 19,21 | 1,80% | - |
| 22.12.2025 | 18,94 | 19,17 | 18,74 | 18,87 | -0,37% | - |
| 19.12.2025 | 18,86 | 18,94 | 18,65 | 18,94 | 0,32% | - |
| 18.12.2025 | 18,66 | 18,90 | 18,56 | 18,88 | 1,40% | - |
| 17.12.2025 | 18,80 | 19,03 | 18,49 | 18,62 | -0,90% | 1.800,00 |
| 16.12.2025 | 18,81 | 18,81 | 18,44 | 18,79 | -0,11% | - |
| 15.12.2025 | 19,21 | 19,23 | 18,73 | 18,81 | -1,93% | - |
| 12.12.2025 | 19,20 | 19,50 | 19,12 | 19,18 | -0,05% | - |
| 11.12.2025 | 18,99 | 19,21 | 18,81 | 19,19 | 0,97% | - |
| 10.12.2025 | 18,67 | 19,09 | 18,67 | 19,01 | 0,69% | - |
| 09.12.2025 | 18,76 | 19,03 | 18,68 | 18,88 | 0,67% | - |
| 08.12.2025 | 18,96 | 19,16 | 18,64 | 18,75 | -1,21% | - |
| 05.12.2025 | 19,16 | 19,29 | 18,92 | 18,98 | -0,94% | - |