45,440€
0,35%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 45,99 | 45,99 | 45,99 | 45,99 | 1,57% | 100,00 |
| 25.06.2025 | 46,00 | 46,00 | 45,28 | 45,28 | -3,29% | 423,00 |
| 24.06.2025 | 46,77 | 46,82 | 46,77 | 46,82 | -0,70% | 24,00 |
| 23.06.2025 | 46,65 | 47,15 | 46,65 | 47,15 | 1,75% | 8,00 |
| 20.06.2025 | 45,86 | 46,34 | 45,86 | 46,34 | 0,97% | 890,00 |
| 19.06.2025 | 46,33 | 46,35 | 45,87 | 45,90 | -1,95% | - |
| 18.06.2025 | 47,00 | 47,00 | 46,81 | 46,81 | -1,93% | 35,00 |
| 17.06.2025 | 47,41 | 47,73 | 47,26 | 47,73 | 0,51% | 14,00 |
| 16.06.2025 | 47,79 | 47,79 | 47,00 | 47,49 | -2,88% | 48,00 |
| 13.06.2025 | 48,31 | 48,90 | 47,85 | 48,90 | 0,78% | 5,00 |
| 12.06.2025 | 48,52 | 48,52 | 48,52 | 48,52 | -0,10% | 30,00 |
| 11.06.2025 | 48,31 | 48,57 | 48,31 | 48,57 | -1,04% | 16,00 |
| 10.06.2025 | 49,39 | 49,39 | 49,08 | 49,08 | 1,80% | 23,00 |
| 09.06.2025 | 48,98 | 49,24 | 48,21 | 48,21 | -0,66% | 275,00 |
| 06.06.2025 | 49,02 | 49,02 | 48,53 | 48,53 | 1,57% | 501,00 |
| 05.06.2025 | 48,16 | 48,16 | 47,78 | 47,78 | -1,99% | 113,00 |
| 04.06.2025 | 49,10 | 49,22 | 48,54 | 48,75 | -0,81% | 154,00 |
| 03.06.2025 | 47,52 | 49,15 | 47,52 | 49,15 | 3,67% | 445,00 |
| 02.06.2025 | 48,78 | 48,78 | 47,41 | 47,41 | -3,01% | 108,00 |
| 30.05.2025 | 48,00 | 48,88 | 47,97 | 48,88 | 1,79% | 390,00 |
| 29.05.2025 | 48,02 | 48,02 | 48,02 | 48,02 | 0,99% | 10,00 |
| 28.05.2025 | 47,07 | 47,55 | 47,00 | 47,55 | 1,95% | 128,00 |
| 27.05.2025 | 45,56 | 46,64 | 45,36 | 46,64 | 3,31% | 165,00 |
| 26.05.2025 | 44,68 | 45,19 | 44,68 | 45,15 | 1,18% | - |
| 23.05.2025 | 45,31 | 45,31 | 44,28 | 44,62 | -0,60% | 153,00 |
| 22.05.2025 | 45,05 | 45,05 | 44,50 | 44,89 | -1,21% | 315,00 |
| 21.05.2025 | 47,50 | 47,50 | 45,44 | 45,44 | -5,78% | 57,00 |
| 20.05.2025 | 48,23 | 48,23 | 48,23 | 48,23 | 1,82% | 20,00 |
| 19.05.2025 | 47,21 | 47,71 | 47,18 | 47,37 | -1,00% | 711,00 |
| 16.05.2025 | 46,54 | 47,85 | 46,54 | 47,85 | 2,59% | 125,00 |
| 15.05.2025 | 45,90 | 46,64 | 45,86 | 46,64 | 2,10% | 132,00 |
| 14.05.2025 | 45,68 | 45,68 | 45,68 | 45,68 | -0,65% | 3,00 |
| 13.05.2025 | 45,75 | 45,98 | 45,75 | 45,98 | 0,02% | 192,00 |
| 12.05.2025 | 45,97 | 45,97 | 45,97 | 45,97 | 1,52% | 6,00 |
| 09.05.2025 | 45,76 | 45,76 | 45,28 | 45,28 | -1,52% | 137,00 |
| 08.05.2025 | 45,21 | 45,98 | 45,07 | 45,98 | 2,18% | 295,00 |
| 07.05.2025 | 45,54 | 45,54 | 45,00 | 45,00 | 0,56% | 17,00 |
| 06.05.2025 | 45,24 | 45,24 | 44,75 | 44,75 | -1,45% | 37,00 |
| 05.05.2025 | 44,92 | 45,60 | 44,82 | 45,41 | -0,46% | 311,00 |
| 02.05.2025 | 45,83 | 46,35 | 45,62 | 45,62 | -1,87% | 289,00 |
| 30.04.2025 | 45,48 | 46,49 | 45,48 | 46,49 | 2,45% | 998,00 |
| 29.04.2025 | 45,31 | 45,40 | 45,31 | 45,38 | 0,27% | 57,00 |
| 28.04.2025 | 45,46 | 45,46 | 45,26 | 45,26 | -2,67% | 45,00 |
| 25.04.2025 | 46,85 | 46,85 | 46,50 | 46,50 | 1,77% | 160,00 |
| 24.04.2025 | 45,69 | 45,69 | 45,69 | 45,69 | -2,18% | 2,00 |
| 23.04.2025 | 47,06 | 47,06 | 46,52 | 46,71 | 2,91% | 176,00 |
| 22.04.2025 | 44,37 | 45,79 | 44,37 | 45,39 | -3,96% | 42,00 |
| 17.04.2025 | 47,27 | 47,27 | 46,65 | 47,26 | 0,34% | 33,00 |
| 16.04.2025 | 47,97 | 47,97 | 47,10 | 47,10 | -2,83% | 28,00 |
| 15.04.2025 | 49,67 | 49,72 | 48,47 | 48,47 | -1,72% | 59,00 |
| 14.04.2025 | 48,32 | 49,32 | 48,32 | 49,32 | 2,84% | 70,00 |
| 11.04.2025 | 47,46 | 47,96 | 47,28 | 47,96 | 1,46% | 417,00 |
| 10.04.2025 | 50,56 | 50,56 | 47,27 | 47,27 | -5,95% | 482,00 |
| 09.04.2025 | 46,82 | 50,26 | 46,18 | 50,26 | -3,75% | 289,00 |
| 08.04.2025 | 52,58 | 52,94 | 52,22 | 52,22 | 1,40% | 102,00 |
| 07.04.2025 | 51,46 | 53,16 | 51,00 | 51,50 | -4,74% | 485,00 |
| 04.04.2025 | 53,50 | 54,06 | 52,16 | 54,06 | 2,00% | 1.058,00 |
| 03.04.2025 | 48,01 | 54,72 | 47,25 | 53,00 | 5,70% | 579,00 |
| 02.04.2025 | 49,13 | 50,14 | 49,13 | 50,14 | 1,68% | 52,00 |
| 01.04.2025 | 49,49 | 49,86 | 49,31 | 49,31 | 0,08% | 155,00 |
| 31.03.2025 | 50,12 | 50,12 | 49,27 | 49,27 | -1,74% | 454,00 |
| 28.03.2025 | 49,86 | 50,14 | 49,71 | 50,14 | 0,20% | 88,00 |
| 27.03.2025 | 50,04 | 50,04 | 50,04 | 50,04 | 1,52% | 50,00 |
| 26.03.2025 | 49,06 | 49,29 | 49,06 | 49,29 | -0,52% | 174,00 |
| 25.03.2025 | 50,00 | 50,00 | 49,55 | 49,55 | -0,90% | 160,00 |
| 24.03.2025 | 49,40 | 50,06 | 49,20 | 50,00 | 1,61% | 380,00 |
| 21.03.2025 | 48,73 | 49,21 | 48,38 | 49,21 | 1,03% | 86,00 |
| 20.03.2025 | 48,54 | 49,44 | 48,54 | 48,71 | 0,43% | 483,00 |
| 19.03.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 0,48% | 244,00 |
| 18.03.2025 | 48,80 | 48,80 | 48,27 | 48,27 | -0,43% | 55,00 |
| 17.03.2025 | 46,72 | 48,48 | 46,49 | 48,48 | 1,93% | 227,00 |
| 14.03.2025 | 45,17 | 47,56 | 44,74 | 47,56 | 6,42% | 178,00 |
| 13.03.2025 | 46,32 | 46,32 | 44,34 | 44,69 | -5,42% | 212,00 |
| 12.03.2025 | 47,52 | 47,64 | 46,87 | 47,25 | -0,59% | 608,00 |
| 11.03.2025 | 48,12 | 48,12 | 47,00 | 47,53 | -1,63% | 221,00 |
| 10.03.2025 | 48,45 | 48,75 | 48,18 | 48,32 | -1,15% | 528,00 |
| 07.03.2025 | 48,01 | 49,51 | 47,94 | 48,88 | 2,67% | 586,00 |
| 06.03.2025 | 47,84 | 47,84 | 47,45 | 47,61 | 1,02% | 121,00 |
| 05.03.2025 | 46,91 | 47,13 | 46,25 | 47,13 | -1,71% | 361,00 |
| 04.03.2025 | 47,90 | 47,95 | 47,17 | 47,95 | 1,01% | 1.177,00 |
| 03.03.2025 | 49,66 | 50,46 | 47,47 | 47,47 | -3,58% | 1.318,00 |
| 28.02.2025 | 49,47 | 49,51 | 48,94 | 49,23 | 0,59% | 350,00 |
| 27.02.2025 | 49,87 | 49,97 | 48,94 | 48,94 | -1,59% | 419,00 |
| 26.02.2025 | 49,15 | 49,73 | 48,95 | 49,73 | 1,26% | 337,00 |
| 25.02.2025 | 50,20 | 50,20 | 48,78 | 49,11 | -2,56% | 526,00 |
| 24.02.2025 | 53,70 | 53,70 | 50,00 | 50,40 | -6,67% | 587,00 |
| 21.02.2025 | 54,02 | 54,50 | 54,00 | 54,00 | -0,18% | 272,00 |
| 20.02.2025 | 54,88 | 54,96 | 54,10 | 54,10 | -0,26% | 99,00 |
| 19.02.2025 | 55,00 | 55,00 | 54,24 | 54,24 | -1,77% | 385,00 |
| 18.02.2025 | 55,70 | 55,70 | 55,22 | 55,22 | -1,64% | 34,00 |
| 17.02.2025 | 56,00 | 56,18 | 56,00 | 56,14 | 2,04% | 95,00 |
| 14.02.2025 | 56,18 | 56,18 | 55,02 | 55,02 | 0,22% | 26,00 |
| 13.02.2025 | 53,00 | 54,90 | 53,00 | 54,90 | -0,76% | 692,00 |
| 12.02.2025 | 56,20 | 56,20 | 55,32 | 55,32 | -1,18% | 120,00 |
| 11.02.2025 | 56,26 | 56,82 | 55,72 | 55,98 | -1,69% | 206,00 |
| 10.02.2025 | 56,94 | 56,94 | 56,94 | 56,94 | 0,11% | 1,00 |
| 07.02.2025 | 57,46 | 57,46 | 56,82 | 56,88 | -1,52% | 14,00 |
| 06.02.2025 | 56,98 | 57,76 | 56,82 | 57,76 | 2,70% | 121,00 |
| 05.02.2025 | 56,66 | 56,98 | 56,00 | 56,24 | -0,64% | 248,00 |
| 04.02.2025 | 58,02 | 58,50 | 56,56 | 56,60 | -1,80% | 259,00 |