119,300€
0,68%
Echtzeit-Aktienkurs Lindsay Corp
Bid:
Ask:
Aktienkurse zur Lindsay Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 117,80 | 119,00 | 117,80 | 118,60 | 0,08% | 300,00 |
| 08.05.2025 | 116,70 | 118,50 | 116,70 | 118,50 | 2,24% | - |
| 07.05.2025 | 118,10 | 118,10 | 115,90 | 115,90 | -1,36% | - |
| 06.05.2025 | 115,50 | 117,50 | 115,50 | 117,50 | 0,77% | - |
| 05.05.2025 | 115,60 | 116,60 | 115,60 | 116,60 | -0,26% | - |
| 02.05.2025 | 114,10 | 116,90 | 114,10 | 116,90 | 3,36% | - |
| 30.04.2025 | 112,30 | 113,10 | 112,30 | 113,10 | 0,62% | - |
| 29.04.2025 | 111,90 | 112,40 | 111,90 | 112,40 | 0,63% | - |
| 28.04.2025 | 111,80 | 111,80 | 111,70 | 111,70 | -0,80% | - |
| 25.04.2025 | 113,50 | 113,50 | 112,60 | 112,60 | -0,44% | - |
| 24.04.2025 | 109,50 | 113,10 | 109,50 | 113,10 | 2,82% | - |
| 23.04.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 1,85% | - |
| 22.04.2025 | 105,00 | 108,00 | 105,00 | 108,00 | -0,55% | - |
| 17.04.2025 | 109,90 | 109,90 | 108,60 | 108,60 | 0,28% | - |
| 16.04.2025 | 111,20 | 111,20 | 108,30 | 108,30 | -3,99% | - |
| 15.04.2025 | 111,20 | 112,80 | 111,20 | 112,80 | 0,71% | - |
| 14.04.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 0,36% | - |
| 11.04.2025 | 109,90 | 111,60 | 109,90 | 111,60 | 1,82% | - |
| 10.04.2025 | 114,00 | 114,00 | 109,60 | 109,60 | 6,82% | - |
| 09.04.2025 | 102,60 | 102,60 | 102,60 | 102,60 | -1,54% | - |
| 08.04.2025 | 109,90 | 109,90 | 104,20 | 104,20 | -4,14% | - |
| 07.04.2025 | 103,50 | 108,70 | 103,50 | 108,70 | 0,00% | - |
| 04.04.2025 | 114,80 | 114,80 | 108,70 | 108,70 | -7,09% | - |
| 03.04.2025 | 115,50 | 117,00 | 115,50 | 117,00 | -1,52% | - |
| 02.04.2025 | 117,10 | 118,80 | 117,10 | 118,80 | 1,37% | - |
| 01.04.2025 | 116,20 | 117,20 | 116,20 | 117,20 | 0,43% | - |
| 31.03.2025 | 115,60 | 116,70 | 115,60 | 116,70 | 1,30% | - |
| 28.03.2025 | 119,90 | 119,90 | 115,20 | 115,20 | -4,48% | - |
| 27.03.2025 | 120,10 | 120,60 | 120,10 | 120,60 | -0,25% | - |
| 26.03.2025 | 119,10 | 120,90 | 119,10 | 120,90 | 0,75% | - |
| 25.03.2025 | 117,70 | 120,00 | 117,70 | 120,00 | 2,92% | - |
| 24.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -0,17% | - |
| 21.03.2025 | 116,30 | 116,80 | 116,30 | 116,80 | -0,34% | - |
| 20.03.2025 | 117,30 | 117,30 | 117,20 | 117,20 | -0,26% | - |
| 19.03.2025 | 117,20 | 117,50 | 117,20 | 117,50 | 0,00% | - |
| 18.03.2025 | 117,20 | 117,50 | 117,20 | 117,50 | -0,17% | - |
| 17.03.2025 | 117,70 | 117,70 | 117,70 | 117,70 | -1,09% | - |
| 14.03.2025 | 116,70 | 119,30 | 116,70 | 119,00 | 1,80% | 20,00 |
| 13.03.2025 | 116,20 | 116,90 | 116,20 | 116,90 | 0,00% | - |
| 12.03.2025 | 118,60 | 118,60 | 116,90 | 116,90 | -1,76% | - |
| 11.03.2025 | 119,40 | 119,40 | 119,00 | 119,00 | -0,08% | - |
| 10.03.2025 | 120,60 | 120,60 | 119,10 | 119,10 | -1,65% | - |
| 07.03.2025 | 119,20 | 121,10 | 119,20 | 121,10 | 0,92% | - |
| 06.03.2025 | 118,90 | 120,00 | 118,90 | 120,00 | 0,42% | - |
| 05.03.2025 | 118,80 | 119,50 | 118,40 | 119,50 | -0,83% | - |
| 04.03.2025 | 121,70 | 121,70 | 120,50 | 120,50 | -1,23% | - |
| 03.03.2025 | 126,00 | 126,00 | 122,00 | 122,00 | -2,87% | - |
| 28.02.2025 | 127,00 | 127,00 | 125,60 | 125,60 | -1,10% | - |
| 27.02.2025 | 125,80 | 127,00 | 125,80 | 127,00 | 0,55% | - |
| 26.02.2025 | 126,60 | 126,60 | 126,30 | 126,30 | 0,32% | - |
| 25.02.2025 | 124,60 | 125,90 | 124,60 | 125,90 | 0,16% | - |
| 24.02.2025 | 128,30 | 128,60 | 125,70 | 125,70 | -3,90% | - |
| 21.02.2025 | 129,70 | 130,80 | 129,70 | 130,80 | 0,15% | 24,00 |
| 20.02.2025 | 131,50 | 131,50 | 130,60 | 130,60 | -1,88% | - |
| 19.02.2025 | 130,70 | 133,10 | 130,70 | 133,10 | 1,37% | - |
| 18.02.2025 | 126,50 | 131,30 | 126,50 | 131,30 | 4,29% | - |
| 17.02.2025 | 126,00 | 126,00 | 125,90 | 125,90 | 0,40% | - |
| 14.02.2025 | 123,40 | 125,40 | 123,40 | 125,40 | 1,13% | - |
| 13.02.2025 | 123,30 | 124,00 | 123,30 | 124,00 | -0,24% | - |
| 12.02.2025 | 126,10 | 126,10 | 124,30 | 124,30 | -1,43% | - |
| 11.02.2025 | 124,60 | 126,10 | 124,60 | 126,10 | 0,56% | - |
| 10.02.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -0,08% | - |
| 07.02.2025 | 125,60 | 125,60 | 125,50 | 125,50 | -1,26% | - |
| 06.02.2025 | 127,10 | 127,10 | 127,10 | 127,10 | 0,63% | - |
| 05.02.2025 | 125,10 | 126,30 | 125,10 | 126,30 | 0,72% | - |
| 04.02.2025 | 125,80 | 125,80 | 125,40 | 125,40 | -1,34% | - |
| 03.02.2025 | 125,90 | 127,10 | 125,90 | 127,10 | -1,24% | - |
| 31.01.2025 | 130,10 | 130,10 | 128,70 | 128,70 | -0,23% | - |
| 30.01.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -0,23% | - |
| 29.01.2025 | 130,10 | 130,10 | 129,30 | 129,30 | -1,15% | - |
| 28.01.2025 | 131,80 | 131,80 | 130,80 | 130,80 | 0,54% | - |
| 27.01.2025 | 130,10 | 130,10 | 130,10 | 130,10 | -0,31% | - |
| 24.01.2025 | 131,60 | 131,60 | 130,50 | 130,50 | -1,44% | - |
| 23.01.2025 | 128,60 | 132,40 | 128,60 | 132,40 | 2,72% | - |
| 22.01.2025 | 128,90 | 128,90 | 128,90 | 128,90 | 0,00% | - |
| 21.01.2025 | 127,70 | 128,90 | 127,70 | 128,90 | 0,55% | - |
| 20.01.2025 | 128,20 | 128,20 | 128,20 | 128,20 | -0,54% | - |
| 17.01.2025 | 126,80 | 128,90 | 126,80 | 128,90 | 1,66% | - |
| 16.01.2025 | 126,10 | 126,80 | 126,10 | 126,80 | 0,48% | - |
| 15.01.2025 | 123,60 | 126,20 | 123,60 | 126,20 | 2,44% | - |
| 14.01.2025 | 123,30 | 123,50 | 123,20 | 123,20 | 3,36% | 35,00 |
| 13.01.2025 | 119,20 | 119,20 | 119,20 | 119,20 | 0,17% | - |
| 10.01.2025 | 118,70 | 119,00 | 118,70 | 119,00 | 0,76% | - |
| 09.01.2025 | 118,50 | 118,50 | 118,10 | 118,10 | -0,08% | - |
| 08.01.2025 | 115,20 | 118,20 | 115,20 | 118,20 | 3,23% | - |
| 07.01.2025 | 112,00 | 114,50 | 112,00 | 114,50 | 0,88% | - |
| 06.01.2025 | 113,50 | 113,50 | 113,50 | 113,50 | 0,62% | - |
| 03.01.2025 | 112,80 | 112,80 | 112,80 | 112,80 | -0,70% | - |
| 02.01.2025 | 113,60 | 113,60 | 113,60 | 113,60 | -0,35% | - |
| 30.12.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -0,61% | - |
| 27.12.2024 | 115,80 | 115,80 | 114,70 | 114,70 | -1,21% | - |
| 23.12.2024 | 117,10 | 117,10 | 116,10 | 116,10 | -0,94% | - |
| 20.12.2024 | 117,10 | 117,20 | 117,10 | 117,20 | -0,09% | - |
| 19.12.2024 | 117,30 | 117,30 | 117,30 | 117,30 | -0,17% | - |
| 18.12.2024 | 120,40 | 120,40 | 117,50 | 117,50 | -2,41% | - |
| 17.12.2024 | 120,90 | 120,90 | 120,40 | 120,40 | -2,51% | - |
| 16.12.2024 | 123,50 | 123,50 | 123,50 | 123,50 | 0,00% | - |
| 13.12.2024 | 124,10 | 124,10 | 123,50 | 123,50 | -0,64% | - |
| 12.12.2024 | 123,30 | 124,30 | 123,30 | 124,30 | -0,56% | - |
| 11.12.2024 | 124,00 | 125,00 | 124,00 | 125,00 | 0,56% | - |