117,950€
1,16%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 117,80 | 118,15 | 116,90 | 117,90 | 1,11% | - |
| 25.07.2025 | 116,40 | 116,60 | 115,60 | 116,60 | 0,87% | - |
| 24.07.2025 | 116,00 | 116,00 | 115,60 | 115,60 | -0,94% | - |
| 23.07.2025 | 116,20 | 116,70 | 116,20 | 116,70 | 0,43% | - |
| 22.07.2025 | 114,70 | 116,20 | 114,60 | 116,20 | 1,04% | - |
| 21.07.2025 | 117,10 | 117,20 | 115,00 | 115,00 | -3,12% | - |
| 18.07.2025 | 118,70 | 118,70 | 118,70 | 118,70 | 0,08% | - |
| 17.07.2025 | 116,00 | 118,60 | 116,00 | 118,60 | 2,07% | - |
| 16.07.2025 | 115,60 | 116,20 | 115,60 | 116,20 | -0,34% | - |
| 15.07.2025 | 115,70 | 116,60 | 115,70 | 116,60 | 0,43% | - |
| 14.07.2025 | 116,70 | 116,70 | 116,10 | 116,10 | -1,53% | - |
| 11.07.2025 | 119,10 | 119,90 | 117,90 | 117,90 | -2,32% | 9,00 |
| 10.07.2025 | 121,20 | 121,20 | 120,70 | 120,70 | -2,03% | - |
| 09.07.2025 | 123,20 | 123,20 | 123,20 | 123,20 | -0,81% | - |
| 08.07.2025 | 122,80 | 124,20 | 122,80 | 124,20 | -0,08% | - |
| 07.07.2025 | 124,30 | 124,30 | 124,30 | 124,30 | 0,73% | - |
| 04.07.2025 | 124,20 | 124,20 | 123,40 | 123,40 | -1,91% | - |
| 03.07.2025 | 123,80 | 125,80 | 123,80 | 125,80 | 2,28% | - |
| 02.07.2025 | 124,70 | 124,70 | 123,00 | 123,00 | -1,52% | 45,00 |
| 01.07.2025 | 121,30 | 124,90 | 121,30 | 124,90 | 2,97% | - |
| 30.06.2025 | 121,30 | 121,30 | 121,30 | 121,30 | 0,08% | - |
| 27.06.2025 | 122,80 | 124,60 | 121,20 | 121,20 | 0,08% | 7,00 |
| 26.06.2025 | 116,80 | 124,60 | 116,80 | 121,10 | 2,54% | 120,00 |
| 25.06.2025 | 118,10 | 118,10 | 118,10 | 118,10 | 0,51% | - |
| 24.06.2025 | 117,70 | 117,70 | 117,50 | 117,50 | 0,69% | - |
| 23.06.2025 | 116,70 | 116,70 | 116,70 | 116,70 | -0,09% | - |
| 20.06.2025 | 115,90 | 116,80 | 115,90 | 116,80 | 1,48% | - |
| 19.06.2025 | 116,30 | 116,30 | 115,10 | 115,10 | -1,29% | - |
| 18.06.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -0,51% | - |
| 17.06.2025 | 115,90 | 117,20 | 115,90 | 117,20 | 0,26% | - |
| 16.06.2025 | 115,40 | 116,90 | 115,40 | 116,90 | 1,56% | - |
| 13.06.2025 | 115,80 | 115,80 | 115,10 | 115,10 | -2,04% | - |
| 12.06.2025 | 117,70 | 117,70 | 117,50 | 117,50 | -1,43% | - |
| 11.06.2025 | 119,80 | 119,80 | 119,20 | 119,20 | -0,17% | - |
| 10.06.2025 | 119,10 | 119,40 | 119,10 | 119,40 | -0,50% | - |
| 09.06.2025 | 117,60 | 120,00 | 117,60 | 120,00 | 1,52% | - |
| 06.06.2025 | 117,70 | 118,20 | 117,70 | 118,20 | 0,34% | - |
| 05.06.2025 | 118,70 | 118,70 | 117,80 | 117,80 | -1,51% | - |
| 04.06.2025 | 121,60 | 121,60 | 119,60 | 119,60 | -1,73% | - |
| 03.06.2025 | 121,00 | 121,70 | 121,00 | 121,70 | 0,66% | - |
| 02.06.2025 | 121,00 | 121,00 | 120,90 | 120,90 | -1,31% | - |
| 30.05.2025 | 123,30 | 123,30 | 122,50 | 122,50 | -0,49% | - |
| 29.05.2025 | 124,40 | 124,40 | 123,10 | 123,10 | 0,24% | - |
| 28.05.2025 | 122,40 | 122,80 | 122,40 | 122,80 | -0,08% | - |
| 27.05.2025 | 121,50 | 122,90 | 121,50 | 122,90 | 1,57% | - |
| 26.05.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,67% | - |
| 23.05.2025 | 120,00 | 120,20 | 120,00 | 120,20 | -1,15% | - |
| 22.05.2025 | 121,40 | 121,60 | 121,40 | 121,60 | -0,08% | - |
| 21.05.2025 | 123,00 | 123,00 | 121,70 | 121,70 | -1,78% | - |
| 20.05.2025 | 125,60 | 125,60 | 123,90 | 123,90 | -1,82% | - |
| 19.05.2025 | 124,90 | 126,20 | 124,90 | 126,20 | -0,47% | - |
| 16.05.2025 | 124,80 | 126,80 | 124,80 | 126,80 | 0,63% | - |
| 15.05.2025 | 121,40 | 126,00 | 121,40 | 126,00 | 2,44% | - |
| 14.05.2025 | 123,20 | 123,20 | 123,00 | 123,00 | -0,81% | - |
| 13.05.2025 | 122,80 | 124,00 | 122,80 | 124,00 | 0,08% | - |
| 12.05.2025 | 119,80 | 123,90 | 119,80 | 123,90 | 4,47% | - |
| 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% | - |