119,250€
0,29%
Echtzeit-Aktienkurs Lindsay Corp
Bid:
Ask:
Aktienkurse zur Lindsay Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 118,85 | 120,10 | 118,05 | 119,50 | 0,50% | - |
| 08.05.2025 | 117,10 | 119,55 | 115,30 | 118,90 | 1,71% | - |
| 07.05.2025 | 119,25 | 120,95 | 116,00 | 116,90 | -1,06% | - |
| 06.05.2025 | 116,80 | 119,60 | 114,45 | 118,15 | 0,81% | - |
| 05.05.2025 | 117,55 | 118,80 | 114,85 | 117,20 | -0,26% | 3,00 |
| 02.05.2025 | 114,00 | 118,25 | 114,00 | 117,50 | 3,02% | - |
| 30.04.2025 | 113,40 | 114,40 | 109,55 | 114,05 | 0,48% | - |
| 29.04.2025 | 112,80 | 113,90 | 111,20 | 113,50 | 1,07% | - |
| 28.04.2025 | 113,20 | 115,85 | 111,00 | 112,30 | -0,97% | - |
| 25.04.2025 | 113,85 | 114,65 | 111,65 | 113,40 | -0,48% | - |
| 24.04.2025 | 111,15 | 114,30 | 109,45 | 113,95 | 2,80% | - |
| 23.04.2025 | 109,10 | 114,60 | 109,10 | 110,85 | 1,60% | - |
| 22.04.2025 | 109,10 | 110,25 | 105,75 | 109,10 | 0,00% | - |
| 17.04.2025 | 109,40 | 111,05 | 108,00 | 109,10 | -0,59% | 25,00 |
| 16.04.2025 | 113,90 | 113,90 | 108,10 | 109,75 | -3,56% | - |
| 15.04.2025 | 112,30 | 114,55 | 111,95 | 113,80 | 1,43% | - |
| 14.04.2025 | 113,15 | 114,75 | 111,40 | 112,20 | 0,04% | - |
| 11.04.2025 | 110,25 | 113,35 | 107,05 | 112,15 | 1,26% | - |
| 10.04.2025 | 114,85 | 115,30 | 107,80 | 110,75 | -3,70% | - |
| 09.04.2025 | 109,20 | 115,65 | 102,35 | 115,00 | 8,34% | - |
| 08.04.2025 | 109,85 | 113,20 | 104,40 | 106,15 | -3,15% | - |
| 07.04.2025 | 109,30 | 112,05 | 103,85 | 109,60 | 0,23% | - |
| 04.04.2025 | 116,95 | 116,95 | 107,25 | 109,35 | -6,58% | 3,00 |
| 03.04.2025 | 120,20 | 121,10 | 112,60 | 117,05 | -2,34% | 40,00 |
| 02.04.2025 | 118,05 | 120,20 | 116,50 | 119,85 | 1,61% | - |
| 01.04.2025 | 116,65 | 119,25 | 115,20 | 117,95 | 1,07% | - |
| 31.03.2025 | 116,90 | 118,25 | 114,45 | 116,70 | -0,21% | 10,00 |
| 28.03.2025 | 121,40 | 121,50 | 116,00 | 116,95 | -3,55% | - |
| 27.03.2025 | 121,60 | 122,50 | 120,60 | 121,25 | -0,25% | - |
| 26.03.2025 | 120,50 | 122,80 | 120,10 | 121,55 | 0,79% | - |
| 25.03.2025 | 119,15 | 121,30 | 117,05 | 120,60 | 1,26% | - |
| 24.03.2025 | 117,80 | 119,80 | 117,50 | 119,10 | 1,58% | - |
| 21.03.2025 | 117,85 | 119,25 | 116,25 | 117,25 | -0,34% | - |
| 20.03.2025 | 118,25 | 119,25 | 117,35 | 117,65 | -0,34% | - |
| 19.03.2025 | 118,15 | 119,50 | 115,50 | 118,05 | 0,08% | - |
| 18.03.2025 | 118,95 | 119,40 | 117,80 | 117,95 | -0,92% | - |
| 17.03.2025 | 119,45 | 119,80 | 117,50 | 119,05 | -0,75% | - |
| 14.03.2025 | 117,75 | 121,15 | 116,95 | 119,95 | 2,13% | - |
| 13.03.2025 | 117,35 | 119,00 | 116,95 | 117,45 | 0,00% | - |
| 12.03.2025 | 120,85 | 121,15 | 116,05 | 117,45 | -2,81% | - |
| 11.03.2025 | 120,85 | 121,45 | 118,80 | 120,85 | 0,04% | - |
| 10.03.2025 | 121,85 | 122,50 | 119,45 | 120,80 | -0,70% | 10,00 |
| 07.03.2025 | 120,55 | 122,35 | 118,30 | 121,65 | 0,83% | - |
| 06.03.2025 | 120,35 | 121,20 | 117,15 | 120,65 | 0,54% | - |
| 05.03.2025 | 119,25 | 120,60 | 117,15 | 120,00 | 0,33% | - |
| 04.03.2025 | 122,45 | 122,75 | 118,35 | 119,60 | -2,17% | - |
| 03.03.2025 | 127,30 | 128,70 | 122,20 | 122,25 | -3,74% | - |
| 28.02.2025 | 127,75 | 128,65 | 125,55 | 127,00 | -0,59% | - |
| 27.02.2025 | 126,50 | 129,20 | 125,70 | 127,75 | 0,67% | - |
| 26.02.2025 | 127,10 | 128,90 | 126,15 | 126,90 | -0,28% | - |
| 25.02.2025 | 125,65 | 128,25 | 124,70 | 127,25 | 1,35% | - |
| 24.02.2025 | 129,40 | 130,35 | 125,50 | 125,55 | -3,05% | - |
| 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% | - |