45,470€
-0,13%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 45,85 | 45,85 | 45,11 | 45,46 | -0,16% | - |
| 25.06.2025 | 46,33 | 46,49 | 45,21 | 45,53 | -1,63% | - |
| 24.06.2025 | 46,87 | 47,30 | 45,93 | 46,29 | -1,04% | 20,00 |
| 23.06.2025 | 46,58 | 47,19 | 45,87 | 46,77 | 0,69% | - |
| 20.06.2025 | 45,98 | 46,66 | 45,68 | 46,45 | 1,02% | - |
| 19.06.2025 | 46,52 | 46,52 | 45,95 | 45,98 | -0,83% | 6,00 |
| 18.06.2025 | 46,97 | 47,27 | 46,16 | 46,37 | -1,32% | - |
| 17.06.2025 | 47,83 | 47,95 | 46,83 | 46,99 | -1,72% | - |
| 16.06.2025 | 48,36 | 48,75 | 46,80 | 47,81 | 0,81% | - |
| 13.06.2025 | 48,59 | 49,43 | 47,22 | 47,42 | -2,41% | - |
| 12.06.2025 | 48,55 | 48,60 | 47,25 | 48,59 | -0,02% | - |
| 11.06.2025 | 48,73 | 49,10 | 48,20 | 48,60 | -0,15% | - |
| 10.06.2025 | 48,75 | 49,58 | 48,41 | 48,68 | -0,23% | - |
| 09.06.2025 | 48,65 | 49,08 | 48,18 | 48,79 | -0,09% | - |
| 06.06.2025 | 48,27 | 49,52 | 48,27 | 48,83 | 1,15% | - |
| 05.06.2025 | 48,81 | 48,81 | 47,26 | 48,28 | -0,32% | - |
| 04.06.2025 | 48,96 | 49,24 | 48,39 | 48,43 | -1,09% | - |
| 03.06.2025 | 47,93 | 49,23 | 47,59 | 48,97 | 2,35% | 100,00 |
| 02.06.2025 | 49,64 | 49,64 | 47,18 | 47,84 | -2,73% | - |
| 30.05.2025 | 47,72 | 49,50 | 47,68 | 49,19 | 3,06% | 2,00 |
| 29.05.2025 | 47,15 | 48,59 | 46,82 | 47,73 | 0,92% | - |
| 28.05.2025 | 46,96 | 47,63 | 46,44 | 47,29 | 0,71% | - |
| 27.05.2025 | 45,01 | 46,96 | 44,90 | 46,96 | 3,99% | - |
| 26.05.2025 | 44,48 | 45,19 | 44,31 | 45,16 | 1,46% | - |
| 23.05.2025 | 45,24 | 45,24 | 44,06 | 44,51 | -1,60% | - |
| 22.05.2025 | 45,40 | 45,71 | 44,41 | 45,23 | -0,56% | 9,00 |
| 21.05.2025 | 47,78 | 47,78 | 45,37 | 45,49 | -4,96% | - |
| 20.05.2025 | 47,64 | 48,36 | 47,35 | 47,86 | 0,55% | - |
| 19.05.2025 | 48,25 | 48,25 | 47,00 | 47,60 | -1,39% | - |
| 16.05.2025 | 46,07 | 48,28 | 46,07 | 48,27 | 4,33% | 3,00 |
| 15.05.2025 | 45,73 | 46,74 | 45,51 | 46,27 | 0,42% | 150,00 |
| 14.05.2025 | 45,79 | 46,08 | 44,99 | 46,07 | 0,73% | 23,00 |
| 13.05.2025 | 46,13 | 46,55 | 45,26 | 45,74 | -0,82% | - |
| 12.05.2025 | 45,38 | 47,17 | 45,38 | 46,12 | 2,14% | - |
| 09.05.2025 | 45,79 | 45,90 | 45,07 | 45,15 | -1,30% | - |
| 08.05.2025 | 45,34 | 46,12 | 44,52 | 45,75 | 1,69% | - |
| 07.05.2025 | 44,85 | 45,64 | 44,49 | 44,99 | -0,12% | 105,00 |
| 06.05.2025 | 45,34 | 45,66 | 44,66 | 45,04 | -0,62% | - |
| 05.05.2025 | 45,17 | 45,79 | 44,79 | 45,32 | -0,47% | - |
| 02.05.2025 | 45,75 | 46,38 | 45,40 | 45,54 | -2,35% | 45,00 |
| 30.04.2025 | 45,83 | 46,68 | 45,26 | 46,63 | 1,73% | - |
| 29.04.2025 | 45,31 | 45,97 | 44,83 | 45,84 | 0,96% | - |
| 28.04.2025 | 46,40 | 46,40 | 45,16 | 45,40 | -0,65% | 25,00 |
| 25.04.2025 | 46,19 | 46,72 | 45,29 | 45,70 | -0,99% | - |
| 24.04.2025 | 46,35 | 46,62 | 45,38 | 46,15 | -0,41% | - |
| 23.04.2025 | 45,95 | 47,22 | 45,77 | 46,34 | 0,87% | - |
| 22.04.2025 | 47,10 | 47,10 | 44,55 | 45,94 | -2,32% | - |
| 17.04.2025 | 46,85 | 47,77 | 46,30 | 47,03 | 0,26% | - |
| 16.04.2025 | 47,94 | 48,43 | 46,62 | 46,91 | -3,06% | - |
| 15.04.2025 | 49,33 | 49,65 | 48,08 | 48,39 | -1,87% | - |
| 14.04.2025 | 48,03 | 49,63 | 48,03 | 49,31 | 2,38% | - |
| 11.04.2025 | 47,78 | 48,58 | 46,84 | 48,17 | -0,09% | - |
| 10.04.2025 | 50,50 | 50,52 | 47,23 | 48,21 | -4,61% | 4,00 |
| 09.04.2025 | 49,16 | 50,58 | 46,18 | 50,54 | 5,39% | 9,00 |
| 08.04.2025 | 52,26 | 52,81 | 47,68 | 47,96 | -7,21% | 52,00 |
| 07.04.2025 | 53,85 | 53,85 | 50,47 | 51,68 | -4,28% | - |
| 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% | - |