53,830€
-0,31%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 53,91 | 54,60 | 51,67 | 53,99 | -0,02% | - |
| 03.04.2025 | 49,16 | 54,76 | 46,62 | 54,00 | 8,13% | - |
| 02.04.2025 | 49,34 | 50,43 | 48,65 | 49,94 | 1,27% | - |
| 01.04.2025 | 49,29 | 50,30 | 48,21 | 49,32 | 0,13% | - |
| 31.03.2025 | 49,86 | 50,30 | 48,79 | 49,25 | -1,17% | - |
| 28.03.2025 | 49,44 | 50,36 | 49,44 | 49,84 | -0,15% | - |
| 27.03.2025 | 49,76 | 50,41 | 49,25 | 49,91 | -0,13% | - |
| 26.03.2025 | 48,79 | 50,10 | 48,79 | 49,98 | 2,10% | - |
| 25.03.2025 | 49,80 | 50,10 | 48,76 | 48,95 | -1,83% | - |
| 24.03.2025 | 48,81 | 50,33 | 48,81 | 49,86 | 1,54% | - |
| 21.03.2025 | 48,60 | 49,40 | 48,13 | 49,10 | 1,04% | - |
| 20.03.2025 | 48,31 | 49,48 | 48,13 | 48,60 | 1,25% | - |
| 19.03.2025 | 48,37 | 48,75 | 47,91 | 48,00 | -0,64% | - |
| 18.03.2025 | 49,09 | 49,15 | 47,97 | 48,31 | -1,63% | - |
| 17.03.2025 | 46,66 | 49,39 | 46,51 | 49,11 | 4,86% | - |
| 14.03.2025 | 45,07 | 47,52 | 44,73 | 46,83 | 4,34% | 100,00 |
| 13.03.2025 | 47,03 | 47,65 | 44,16 | 44,88 | -4,69% | 15,00 |
| 12.03.2025 | 47,22 | 47,75 | 46,46 | 47,09 | -0,11% | 105,00 |
| 11.03.2025 | 48,49 | 48,50 | 46,48 | 47,14 | -2,56% | - |
| 10.03.2025 | 48,94 | 49,80 | 48,13 | 48,38 | -0,77% | 100,00 |
| 07.03.2025 | 47,94 | 49,43 | 47,37 | 48,76 | 1,73% | - |
| 06.03.2025 | 47,70 | 48,08 | 47,09 | 47,93 | 0,37% | - |
| 05.03.2025 | 46,97 | 47,97 | 46,06 | 47,75 | 1,26% | - |
| 04.03.2025 | 47,70 | 48,10 | 47,02 | 47,16 | -1,33% | - |
| 03.03.2025 | 50,07 | 50,37 | 47,22 | 47,79 | -4,38% | - |
| 28.02.2025 | 49,51 | 50,26 | 48,34 | 49,98 | 1,06% | - |
| 27.02.2025 | 49,51 | 49,84 | 48,75 | 49,46 | -0,11% | 50,00 |
| 26.02.2025 | 49,23 | 49,71 | 48,83 | 49,51 | 0,66% | - |
| 25.02.2025 | 50,13 | 50,25 | 48,45 | 49,19 | -1,27% | 20,00 |
| 24.02.2025 | 53,34 | 53,79 | 49,63 | 49,82 | -6,53% | - |
| 21.02.2025 | 54,30 | 54,65 | 53,19 | 53,30 | -1,37% | - |
| 20.02.2025 | 54,86 | 55,17 | 54,00 | 54,04 | -1,33% | - |
| 19.02.2025 | 55,18 | 55,28 | 53,93 | 54,77 | -0,73% | - |
| 18.02.2025 | 55,94 | 56,42 | 54,86 | 55,17 | -1,25% | - |
| 17.02.2025 | 55,71 | 55,93 | 55,71 | 55,87 | 0,23% | - |
| 14.02.2025 | 54,79 | 56,23 | 54,60 | 55,74 | 1,77% | - |
| 13.02.2025 | 54,87 | 55,46 | 53,60 | 54,77 | 0,66% | - |
| 12.02.2025 | 56,39 | 56,69 | 54,31 | 54,41 | -4,07% | - |
| 11.02.2025 | 56,75 | 56,93 | 55,43 | 56,72 | -0,04% | - |
| 10.02.2025 | 57,04 | 57,52 | 56,11 | 56,74 | -0,42% | - |
| 07.02.2025 | 57,41 | 57,67 | 56,24 | 56,98 | -0,56% | - |
| 06.02.2025 | 56,37 | 57,93 | 56,37 | 57,30 | 0,99% | - |
| 05.02.2025 | 56,98 | 57,12 | 55,85 | 56,74 | -0,39% | 3,00 |
| 04.02.2025 | 58,39 | 58,46 | 56,35 | 56,96 | -2,98% | - |
| 03.02.2025 | 57,80 | 59,08 | 56,71 | 58,71 | 1,15% | - |
| 31.01.2025 | 59,09 | 59,44 | 57,43 | 58,04 | -2,14% | - |
| 30.01.2025 | 59,03 | 59,68 | 58,60 | 59,31 | 0,53% | - |
| 29.01.2025 | 57,84 | 59,06 | 57,78 | 59,00 | 2,13% | - |
| 28.01.2025 | 60,05 | 60,61 | 57,68 | 57,77 | -2,83% | 30,00 |
| 27.01.2025 | 57,50 | 59,58 | 57,18 | 59,45 | 2,87% | - |
| 24.01.2025 | 58,11 | 58,11 | 57,05 | 57,79 | -0,43% | - |
| 23.01.2025 | 58,47 | 59,07 | 57,56 | 58,04 | -0,75% | - |
| 22.01.2025 | 60,12 | 60,79 | 58,39 | 58,48 | -2,71% | - |
| 21.01.2025 | 57,83 | 60,13 | 57,83 | 60,11 | 3,96% | - |
| 20.01.2025 | 58,88 | 58,88 | 57,74 | 57,82 | -1,13% | - |
| 17.01.2025 | 57,35 | 58,98 | 57,35 | 58,48 | 2,11% | - |
| 16.01.2025 | 57,54 | 58,12 | 56,73 | 57,27 | -0,23% | - |
| 15.01.2025 | 58,37 | 59,71 | 57,40 | 57,40 | -1,05% | - |
| 14.01.2025 | 59,47 | 59,72 | 57,91 | 58,01 | -2,55% | - |
| 13.01.2025 | 59,00 | 60,25 | 58,72 | 59,53 | 0,37% | - |
| 10.01.2025 | 59,07 | 59,54 | 58,16 | 59,31 | 0,42% | 68,00 |
| 09.01.2025 | 59,77 | 59,77 | 58,98 | 59,06 | -0,17% | 35,00 |
| 08.01.2025 | 59,81 | 60,22 | 58,49 | 59,16 | -0,85% | - |
| 07.01.2025 | 60,93 | 61,93 | 59,54 | 59,67 | -1,79% | - |
| 06.01.2025 | 63,43 | 64,40 | 60,76 | 60,76 | -4,45% | - |
| 03.01.2025 | 64,77 | 64,77 | 63,43 | 63,59 | -1,23% | - |
| 02.01.2025 | 64,31 | 66,06 | 63,51 | 64,38 | 0,96% | - |
| 30.12.2024 | 64,28 | 64,31 | 63,71 | 63,77 | -1,74% | 35,00 |
| 27.12.2024 | 61,41 | 65,80 | 61,41 | 64,90 | 5,96% | - |
| 23.12.2024 | 59,28 | 61,80 | 59,28 | 61,25 | 3,45% | - |
| 20.12.2024 | 60,23 | 61,46 | 58,94 | 59,21 | -1,69% | 34,00 |
| 19.12.2024 | 73,06 | 74,39 | 57,84 | 60,23 | -17,56% | 53,00 |
| 18.12.2024 | 77,50 | 78,33 | 71,59 | 73,06 | -5,55% | - |
| 17.12.2024 | 78,17 | 79,13 | 74,00 | 77,35 | -1,07% | - |
| 16.12.2024 | 75,17 | 79,88 | 75,17 | 78,19 | 3,14% | 15,00 |
| 13.12.2024 | 70,93 | 77,11 | 67,17 | 75,81 | 6,83% | 39,00 |
| 12.12.2024 | 71,31 | 71,72 | 70,22 | 70,96 | -0,46% | - |
| 11.12.2024 | 72,02 | 73,01 | 70,78 | 71,29 | -1,01% | - |
| 10.12.2024 | 73,92 | 74,33 | 71,55 | 72,02 | -2,62% | - |
| 09.12.2024 | 73,26 | 74,93 | 73,05 | 73,96 | 0,69% | - |
| 06.12.2024 | 73,38 | 74,40 | 73,17 | 73,45 | 0,12% | - |
| 05.12.2024 | 73,78 | 74,18 | 72,40 | 73,36 | -0,54% | - |
| 04.12.2024 | 75,57 | 76,02 | 73,57 | 73,76 | -2,45% | - |
| 03.12.2024 | 75,09 | 75,81 | 74,02 | 75,61 | 0,69% | - |
| 02.12.2024 | 72,16 | 75,11 | 72,16 | 75,09 | 2,85% | - |
| 29.11.2024 | 72,80 | 73,56 | 71,88 | 73,01 | 0,29% | 20,00 |
| 28.11.2024 | 72,61 | 72,89 | 72,61 | 72,80 | 0,40% | - |
| 27.11.2024 | 73,60 | 73,74 | 72,25 | 72,51 | -1,49% | - |
| 26.11.2024 | 73,70 | 74,26 | 72,16 | 73,61 | -0,10% | 13,00 |
| 25.11.2024 | 73,84 | 74,64 | 73,11 | 73,68 | -0,55% | - |
| 22.11.2024 | 73,28 | 74,83 | 72,99 | 74,09 | 1,23% | - |
| 21.11.2024 | 72,19 | 73,50 | 71,67 | 73,19 | 1,46% | - |
| 20.11.2024 | 70,85 | 73,30 | 70,68 | 72,14 | 1,79% | - |
| 19.11.2024 | 71,92 | 72,83 | 69,88 | 70,87 | -2,23% | - |
| 18.11.2024 | 71,67 | 73,19 | 71,25 | 72,49 | 1,14% | - |
| 15.11.2024 | 75,96 | 76,32 | 71,49 | 71,67 | -5,64% | - |
| 14.11.2024 | 75,82 | 76,74 | 75,21 | 75,95 | 0,18% | - |
| 13.11.2024 | 76,19 | 76,19 | 75,22 | 75,81 | -0,51% | - |
| 12.11.2024 | 76,02 | 76,77 | 75,21 | 76,20 | 0,09% | 3,00 |
| 11.11.2024 | 75,75 | 76,98 | 75,13 | 76,13 | 0,50% | 11,00 |