56,880€
1,50%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 55,87 | 57,22 | 55,44 | 56,86 | 1,46% | - |
| 05.09.2024 | 55,82 | 56,04 | 55,40 | 56,04 | 1,08% | 73,00 |
| 04.09.2024 | 55,88 | 56,00 | 55,44 | 55,44 | -1,88% | 90,00 |
| 03.09.2024 | 55,70 | 56,50 | 55,70 | 56,50 | 0,57% | 172,00 |
| 02.09.2024 | 56,10 | 56,18 | 56,10 | 56,18 | 0,16% | 5,00 |
| 30.08.2024 | 55,39 | 56,25 | 54,87 | 56,09 | 0,74% | - |
| 29.08.2024 | 55,40 | 55,68 | 54,90 | 55,68 | 1,79% | 187,00 |
| 28.08.2024 | 55,98 | 56,00 | 54,70 | 54,70 | -1,65% | 264,00 |
| 27.08.2024 | 56,04 | 56,04 | 55,60 | 55,62 | -1,00% | 74,00 |
| 26.08.2024 | 55,86 | 56,18 | 55,86 | 56,18 | 0,68% | 44,00 |
| 23.08.2024 | 55,98 | 55,98 | 55,80 | 55,80 | -0,89% | 72,00 |
| 22.08.2024 | 55,80 | 56,30 | 55,80 | 56,30 | 0,97% | 256,00 |
| 21.08.2024 | 55,98 | 56,28 | 55,76 | 55,76 | -1,80% | 307,00 |
| 20.08.2024 | 56,78 | 56,78 | 56,64 | 56,78 | 0,50% | 126,00 |
| 19.08.2024 | 55,40 | 56,50 | 54,88 | 56,50 | 1,18% | 58,00 |
| 16.08.2024 | 56,00 | 56,00 | 55,36 | 55,84 | 0,47% | 385,00 |
| 15.08.2024 | 54,46 | 55,68 | 54,34 | 55,58 | 3,19% | 245,00 |
| 14.08.2024 | 53,92 | 53,92 | 53,86 | 53,86 | 1,20% | 115,00 |
| 13.08.2024 | 53,70 | 53,76 | 53,22 | 53,22 | -0,89% | 210,00 |
| 12.08.2024 | 55,32 | 55,32 | 53,70 | 53,70 | -2,36% | 187,00 |
| 09.08.2024 | 54,58 | 55,00 | 54,00 | 55,00 | 1,44% | 135,00 |
| 08.08.2024 | 52,68 | 54,48 | 52,68 | 54,22 | 2,30% | 521,00 |
| 07.08.2024 | 53,12 | 53,30 | 52,96 | 53,00 | 0,61% | 99,00 |
| 06.08.2024 | 52,24 | 52,68 | 52,00 | 52,68 | 3,17% | 176,00 |
| 05.08.2024 | 51,74 | 51,74 | 50,16 | 51,06 | -1,31% | 449,00 |
| 02.08.2024 | 54,54 | 54,68 | 51,46 | 51,74 | -6,27% | 892,00 |
| 01.08.2024 | 55,86 | 56,42 | 55,20 | 55,20 | -0,61% | 1.008,00 |
| 31.07.2024 | 55,36 | 56,44 | 54,66 | 55,54 | 1,76% | 2.396,00 |
| 30.07.2024 | 52,96 | 54,58 | 52,42 | 54,58 | 5,20% | 1.099,00 |
| 29.07.2024 | 52,68 | 52,76 | 51,50 | 51,88 | 0,04% | 18.849,00 |
| 26.07.2024 | 49,43 | 51,86 | 49,32 | 51,86 | 5,79% | 3.983,00 |
| 25.07.2024 | 53,14 | 53,14 | 49,00 | 49,02 | -5,98% | 4.286,00 |
| 24.07.2024 | 68,00 | 68,00 | 52,12 | 52,14 | -28,42% | 3.509,00 |
| 23.07.2024 | 72,98 | 73,02 | 72,84 | 72,84 | 0,44% | 405,00 |
| 22.07.2024 | 70,56 | 72,52 | 70,54 | 72,52 | 0,83% | 477,00 |
| 19.07.2024 | 72,62 | 72,62 | 71,92 | 71,92 | -1,10% | 134,00 |
| 18.07.2024 | 72,38 | 72,72 | 72,38 | 72,72 | 0,61% | 35,00 |
| 17.07.2024 | 71,48 | 72,28 | 70,88 | 72,28 | 1,46% | 114,00 |
| 16.07.2024 | 70,44 | 71,24 | 70,30 | 71,24 | -0,08% | 438,00 |
| 15.07.2024 | 73,00 | 73,06 | 71,30 | 71,30 | -1,93% | 309,00 |
| 12.07.2024 | 72,76 | 72,76 | 72,70 | 72,70 | 1,06% | 25,00 |
| 11.07.2024 | 71,94 | 71,94 | 71,94 | 71,94 | 0,84% | 30,00 |
| 10.07.2024 | 71,36 | 71,36 | 71,18 | 71,34 | -1,41% | 433,00 |
| 09.07.2024 | 74,26 | 74,26 | 72,20 | 72,36 | -2,08% | 454,00 |
| 08.07.2024 | 76,16 | 76,42 | 73,90 | 73,90 | -2,53% | 178,00 |
| 05.07.2024 | 76,58 | 76,58 | 74,20 | 75,82 | -0,71% | 600,00 |
| 04.07.2024 | 76,80 | 77,08 | 76,36 | 76,36 | -0,40% | 34,00 |
| 03.07.2024 | 76,98 | 77,13 | 76,31 | 76,67 | 0,09% | - |
| 02.07.2024 | 77,02 | 77,02 | 75,90 | 76,60 | -0,96% | 53,00 |
| 01.07.2024 | 78,68 | 78,68 | 77,34 | 77,34 | -0,77% | 35,00 |
| 28.06.2024 | 77,94 | 77,94 | 77,94 | 77,94 | -0,01% | 50,00 |
| 27.06.2024 | 78,52 | 78,82 | 77,59 | 77,95 | -1,33% | - |
| 26.06.2024 | 79,68 | 79,68 | 78,74 | 79,00 | -0,70% | 190,00 |
| 25.06.2024 | 79,10 | 79,70 | 79,10 | 79,56 | 0,33% | 213,00 |
| 24.06.2024 | 79,64 | 79,64 | 78,78 | 79,30 | 0,46% | 86,00 |
| 21.06.2024 | 76,92 | 78,94 | 76,92 | 78,94 | 1,62% | 39,00 |
| 20.06.2024 | 78,50 | 78,50 | 77,68 | 77,68 | -1,65% | 16,00 |
| 19.06.2024 | 78,98 | 78,98 | 78,98 | 78,98 | -1,89% | 7,00 |
| 18.06.2024 | 81,00 | 81,32 | 80,50 | 80,50 | -1,20% | 68,00 |
| 17.06.2024 | 81,26 | 81,64 | 81,18 | 81,48 | 0,82% | 131,00 |
| 14.06.2024 | 80,70 | 80,82 | 80,70 | 80,82 | 2,02% | 8,00 |
| 13.06.2024 | 80,22 | 80,22 | 79,00 | 79,22 | -1,93% | 83,00 |
| 12.06.2024 | 80,78 | 80,78 | 80,78 | 80,78 | 0,35% | 50,00 |
| 11.06.2024 | 80,20 | 80,50 | 80,20 | 80,50 | 0,65% | 38,00 |
| 10.06.2024 | 79,52 | 79,98 | 78,80 | 79,98 | 1,06% | 103,00 |
| 07.06.2024 | 79,18 | 79,28 | 78,78 | 79,14 | 0,84% | 75,00 |
| 06.06.2024 | 78,48 | 78,48 | 78,48 | 78,48 | -1,11% | 7,00 |
| 05.06.2024 | 79,50 | 79,86 | 78,16 | 79,36 | 0,15% | 253,00 |
| 04.06.2024 | 79,36 | 79,82 | 79,24 | 79,24 | -1,12% | 96,00 |
| 03.06.2024 | 81,16 | 81,64 | 80,00 | 80,14 | -1,38% | 127,00 |
| 31.05.2024 | 79,48 | 81,26 | 78,96 | 81,26 | 2,47% | 84,00 |
| 30.05.2024 | 78,78 | 79,94 | 78,30 | 79,30 | -0,28% | 323,00 |
| 29.05.2024 | 81,14 | 81,14 | 79,52 | 79,52 | -2,79% | 341,00 |
| 28.05.2024 | 81,74 | 81,80 | 81,74 | 81,80 | -0,61% | 188,00 |
| 27.05.2024 | 82,30 | 82,30 | 82,30 | 82,30 | -0,05% | 37,00 |
| 24.05.2024 | 81,02 | 82,34 | 81,00 | 82,34 | 0,22% | 146,00 |
| 23.05.2024 | 82,24 | 83,10 | 81,30 | 82,16 | 0,44% | 810,00 |
| 22.05.2024 | 81,80 | 81,80 | 81,80 | 81,80 | 1,69% | 80,00 |
| 21.05.2024 | 79,68 | 80,81 | 79,13 | 80,44 | 1,18% | - |
| 20.05.2024 | 80,56 | 80,56 | 79,50 | 79,50 | 0,38% | 399,00 |
| 17.05.2024 | 80,00 | 80,00 | 79,20 | 79,20 | -0,90% | 162,00 |
| 16.05.2024 | 79,38 | 79,92 | 79,38 | 79,92 | 2,59% | 203,00 |
| 15.05.2024 | 79,18 | 79,52 | 77,90 | 77,90 | -1,37% | 25,00 |
| 14.05.2024 | 78,46 | 78,98 | 78,46 | 78,98 | -0,33% | 55,00 |
| 13.05.2024 | 79,16 | 79,24 | 79,16 | 79,24 | 0,13% | 7,00 |
| 10.05.2024 | 78,08 | 79,15 | 77,89 | 79,14 | 2,59% | - |
| 09.05.2024 | 77,14 | 77,14 | 77,14 | 77,14 | -0,34% | 10,00 |
| 08.05.2024 | 79,30 | 79,30 | 77,40 | 77,40 | -2,38% | 235,00 |
| 07.05.2024 | 78,40 | 79,65 | 78,39 | 79,29 | 1,63% | - |
| 06.05.2024 | 79,00 | 79,00 | 78,02 | 78,02 | -1,94% | 84,00 |
| 03.05.2024 | 78,98 | 79,56 | 78,98 | 79,56 | 2,63% | 200,00 |
| 02.05.2024 | 76,60 | 77,52 | 76,56 | 77,52 | -1,07% | 129,00 |
| 30.04.2024 | 78,36 | 78,36 | 78,36 | 78,36 | -0,31% | 1,00 |
| 29.04.2024 | 78,50 | 79,20 | 78,30 | 78,60 | 0,13% | 126,00 |
| 26.04.2024 | 77,78 | 78,90 | 77,78 | 78,50 | 0,41% | 145,00 |
| 25.04.2024 | 78,42 | 78,42 | 78,18 | 78,18 | -1,16% | 163,00 |
| 24.04.2024 | 78,38 | 79,10 | 78,34 | 79,10 | 2,06% | 525,00 |
| 23.04.2024 | 77,08 | 77,50 | 77,00 | 77,50 | 0,81% | 43,00 |
| 22.04.2024 | 76,06 | 76,88 | 76,06 | 76,88 | 0,52% | 70,00 |
| 19.04.2024 | 76,26 | 76,82 | 76,26 | 76,48 | 1,86% | 138,00 |