129,400€
-1,15%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 130,55 | 132,85 | 129,50 | 129,50 | -1,07% | - |
| 20.02.2025 | 132,95 | 132,95 | 130,25 | 130,90 | -1,73% | - |
| 19.02.2025 | 131,60 | 134,15 | 129,80 | 133,20 | 1,06% | - |
| 18.02.2025 | 126,80 | 132,35 | 126,40 | 131,80 | 3,53% | - |
| 17.02.2025 | 127,00 | 127,40 | 126,90 | 127,30 | 0,91% | 16,00 |
| 14.02.2025 | 125,80 | 127,40 | 123,70 | 126,15 | 1,33% | - |
| 13.02.2025 | 127,35 | 127,35 | 124,05 | 124,50 | -0,12% | - |
| 12.02.2025 | 127,35 | 127,35 | 123,95 | 124,65 | -2,08% | - |
| 11.02.2025 | 126,40 | 127,35 | 123,55 | 127,30 | 1,03% | - |
| 10.02.2025 | 126,00 | 128,00 | 125,25 | 126,00 | 0,00% | - |
| 07.02.2025 | 126,90 | 128,60 | 125,10 | 126,00 | -0,36% | - |
| 06.02.2025 | 127,65 | 129,25 | 126,45 | 126,45 | -0,75% | - |
| 05.02.2025 | 126,20 | 127,75 | 123,80 | 127,40 | 1,19% | - |
| 04.02.2025 | 127,40 | 128,10 | 125,25 | 125,90 | -1,25% | - |
| 03.02.2025 | 128,40 | 129,55 | 125,85 | 127,50 | -1,47% | - |
| 31.01.2025 | 131,10 | 131,85 | 128,45 | 129,40 | -1,07% | - |
| 30.01.2025 | 129,65 | 131,95 | 129,20 | 130,80 | 0,62% | 55,00 |
| 29.01.2025 | 131,20 | 133,40 | 128,45 | 130,00 | -0,88% | - |
| 28.01.2025 | 132,20 | 134,50 | 131,10 | 131,15 | -0,91% | - |
| 27.01.2025 | 131,85 | 133,60 | 130,40 | 132,35 | 0,42% | 6,00 |
| 24.01.2025 | 133,50 | 133,50 | 130,10 | 131,80 | -1,20% | - |
| 23.01.2025 | 129,45 | 133,50 | 128,45 | 133,40 | 3,05% | - |
| 22.01.2025 | 129,65 | 130,50 | 129,00 | 129,45 | -0,38% | - |
| 21.01.2025 | 128,20 | 131,20 | 128,20 | 129,95 | 1,37% | - |
| 20.01.2025 | 129,15 | 129,20 | 128,00 | 128,20 | -0,93% | - |
| 17.01.2025 | 127,45 | 129,75 | 126,75 | 129,40 | 1,65% | - |
| 16.01.2025 | 126,95 | 127,65 | 125,50 | 127,30 | 0,55% | - |
| 15.01.2025 | 124,50 | 127,70 | 124,50 | 126,60 | 1,97% | 16,00 |
| 14.01.2025 | 124,20 | 125,20 | 122,85 | 124,15 | 0,00% | - |
| 13.01.2025 | 120,15 | 124,50 | 117,60 | 124,15 | 3,37% | - |
| 10.01.2025 | 119,45 | 120,90 | 117,70 | 120,10 | 0,54% | - |
| 09.01.2025 | 119,45 | 119,75 | 119,25 | 119,45 | 0,50% | - |
| 08.01.2025 | 115,85 | 119,45 | 115,65 | 118,85 | 2,86% | - |
| 07.01.2025 | 113,30 | 120,15 | 112,70 | 115,55 | 2,17% | - |
| 06.01.2025 | 114,70 | 116,30 | 112,35 | 113,10 | -1,39% | - |
| 03.01.2025 | 113,70 | 115,30 | 113,50 | 114,70 | 0,70% | - |
| 02.01.2025 | 114,90 | 117,25 | 113,40 | 113,90 | -0,09% | - |
| 30.12.2024 | 115,20 | 115,20 | 113,90 | 114,00 | -0,87% | 13,00 |
| 27.12.2024 | 116,95 | 117,50 | 114,90 | 115,00 | -1,58% | - |
| 23.12.2024 | 117,65 | 118,85 | 116,55 | 116,85 | -0,51% | - |
| 20.12.2024 | 118,80 | 120,10 | 116,50 | 117,45 | -0,93% | - |
| 19.12.2024 | 118,35 | 120,05 | 117,00 | 118,55 | 0,17% | - |
| 18.12.2024 | 121,25 | 122,20 | 117,60 | 118,35 | -2,39% | - |
| 17.12.2024 | 121,70 | 122,80 | 120,40 | 121,25 | -0,33% | - |
| 16.12.2024 | 124,40 | 124,75 | 121,45 | 121,65 | -2,29% | - |
| 13.12.2024 | 124,60 | 126,00 | 121,80 | 124,50 | -0,40% | - |
| 12.12.2024 | 124,80 | 125,60 | 122,95 | 125,00 | -0,08% | - |
| 11.12.2024 | 124,65 | 126,55 | 123,60 | 125,10 | 0,20% | - |
| 10.12.2024 | 123,25 | 126,00 | 122,45 | 124,85 | 1,26% | - |
| 09.12.2024 | 122,65 | 126,25 | 122,60 | 123,30 | 0,12% | - |
| 06.12.2024 | 122,25 | 124,55 | 120,75 | 123,15 | 0,57% | - |
| 05.12.2024 | 124,35 | 124,60 | 121,30 | 122,45 | -1,69% | - |
| 04.12.2024 | 123,20 | 125,55 | 121,50 | 124,55 | 0,85% | - |
| 03.12.2024 | 126,40 | 126,70 | 123,20 | 123,50 | -2,41% | - |
| 02.12.2024 | 125,50 | 127,30 | 125,30 | 126,55 | 0,52% | - |
| 29.11.2024 | 125,00 | 126,90 | 124,00 | 125,90 | 0,72% | - |
| 28.11.2024 | 124,60 | 125,10 | 124,60 | 125,00 | 0,00% | - |
| 27.11.2024 | 125,00 | 127,15 | 123,35 | 125,00 | -0,08% | - |
| 26.11.2024 | 126,80 | 127,10 | 124,50 | 125,10 | -1,65% | - |
| 25.11.2024 | 125,20 | 128,85 | 124,75 | 127,20 | 1,68% | - |
| 22.11.2024 | 123,90 | 127,90 | 123,90 | 125,10 | 0,40% | - |
| 21.11.2024 | 121,45 | 125,10 | 120,95 | 124,60 | 2,85% | - |
| 20.11.2024 | 117,85 | 121,50 | 117,45 | 121,15 | 2,89% | - |
| 19.11.2024 | 117,85 | 118,20 | 115,45 | 117,75 | -0,04% | - |
| 18.11.2024 | 117,00 | 118,80 | 115,40 | 117,80 | 0,47% | - |
| 15.11.2024 | 117,15 | 119,30 | 116,25 | 117,25 | -0,80% | - |
| 14.11.2024 | 117,55 | 119,50 | 116,60 | 118,20 | 0,47% | - |
| 13.11.2024 | 118,15 | 120,15 | 114,15 | 117,65 | -0,47% | - |
| 12.11.2024 | 120,05 | 121,40 | 118,05 | 118,20 | -1,79% | - |
| 11.11.2024 | 117,90 | 121,70 | 117,90 | 120,35 | 2,12% | - |
| 08.11.2024 | 118,75 | 120,30 | 117,50 | 117,85 | -0,59% | - |
| 07.11.2024 | 124,45 | 124,55 | 118,15 | 118,55 | -4,47% | 10,00 |
| 06.11.2024 | 113,00 | 125,65 | 113,00 | 124,10 | 11,50% | - |
| 05.11.2024 | 109,35 | 111,45 | 107,55 | 111,30 | 1,97% | - |
| 04.11.2024 | 110,10 | 110,75 | 108,70 | 109,15 | -1,22% | - |
| 01.11.2024 | 110,00 | 111,55 | 109,90 | 110,50 | 0,59% | - |
| 31.10.2024 | 109,30 | 110,20 | 108,30 | 109,85 | 0,78% | - |
| 30.10.2024 | 109,35 | 110,25 | 108,45 | 109,00 | -0,32% | - |
| 29.10.2024 | 112,10 | 112,10 | 109,25 | 109,35 | -2,02% | - |
| 28.10.2024 | 112,50 | 115,15 | 111,60 | 111,60 | -0,71% | - |
| 25.10.2024 | 114,40 | 115,75 | 111,55 | 112,40 | -1,45% | - |
| 24.10.2024 | 105,95 | 123,15 | 105,55 | 114,05 | 7,85% | 100,00 |
| 23.10.2024 | 104,05 | 105,85 | 103,20 | 105,75 | 1,73% | - |
| 22.10.2024 | 105,05 | 106,10 | 103,95 | 103,95 | -0,86% | - |
| 21.10.2024 | 106,80 | 107,75 | 104,70 | 104,85 | -1,96% | - |
| 18.10.2024 | 109,30 | 109,35 | 106,85 | 106,95 | -1,97% | - |
| 17.10.2024 | 110,25 | 111,40 | 108,40 | 109,10 | -1,36% | - |
| 16.10.2024 | 109,70 | 111,80 | 109,55 | 110,60 | 0,68% | - |
| 15.10.2024 | 110,15 | 111,25 | 109,60 | 109,85 | -0,27% | - |
| 14.10.2024 | 111,70 | 111,90 | 108,90 | 110,15 | -1,30% | - |
| 11.10.2024 | 109,95 | 111,85 | 109,20 | 111,60 | 1,69% | - |
| 10.10.2024 | 111,70 | 111,80 | 108,80 | 109,75 | -1,57% | 1,00 |
| 09.10.2024 | 110,10 | 111,90 | 109,95 | 111,50 | 0,81% | - |
| 08.10.2024 | 111,20 | 111,50 | 110,05 | 110,60 | -0,81% | 12,00 |
| 07.10.2024 | 112,30 | 112,35 | 110,75 | 111,50 | -0,71% | - |
| 04.10.2024 | 110,50 | 112,75 | 110,40 | 112,30 | 1,54% | - |
| 03.10.2024 | 112,20 | 112,30 | 110,30 | 110,60 | -1,34% | - |
| 02.10.2024 | 112,10 | 113,00 | 111,00 | 112,10 | 0,18% | - |
| 01.10.2024 | 111,90 | 112,60 | 110,85 | 111,90 | -0,09% | - |
| 30.09.2024 | 111,15 | 112,35 | 110,05 | 112,00 | 0,90% | - |