130,100€
0,08%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 130,70 | 132,90 | 129,35 | 129,50 | -0,88% | - |
| 20.02.2025 | 132,65 | 132,85 | 130,30 | 130,65 | -1,80% | - |
| 19.02.2025 | 131,65 | 134,10 | 130,45 | 133,05 | 0,91% | - |
| 18.02.2025 | 127,55 | 131,90 | 126,35 | 131,85 | 3,57% | - |
| 17.02.2025 | 127,00 | 127,40 | 126,90 | 127,30 | 0,47% | - |
| 14.02.2025 | 124,55 | 126,70 | 123,20 | 126,70 | 1,93% | - |
| 13.02.2025 | 124,40 | 125,85 | 124,10 | 124,30 | -0,40% | - |
| 12.02.2025 | 127,20 | 127,30 | 124,15 | 124,80 | -2,08% | - |
| 11.02.2025 | 125,60 | 127,45 | 123,55 | 127,45 | 1,23% | - |
| 10.02.2025 | 126,30 | 127,00 | 125,25 | 125,90 | -0,20% | - |
| 07.02.2025 | 126,80 | 128,15 | 125,20 | 126,15 | -0,24% | - |
| 06.02.2025 | 128,05 | 129,25 | 126,15 | 126,45 | -0,94% | - |
| 05.02.2025 | 125,70 | 127,80 | 124,20 | 127,65 | 1,27% | - |
| 04.02.2025 | 127,10 | 128,20 | 124,55 | 126,05 | -1,21% | - |
| 03.02.2025 | 126,65 | 129,30 | 125,85 | 127,60 | -1,43% | - |
| 31.01.2025 | 131,25 | 131,85 | 128,65 | 129,45 | -1,22% | - |
| 30.01.2025 | 129,90 | 131,95 | 129,20 | 131,05 | 0,89% | - |
| 29.01.2025 | 131,05 | 133,45 | 128,50 | 129,90 | -0,92% | - |
| 28.01.2025 | 132,40 | 134,80 | 131,05 | 131,10 | -0,94% | - |
| 27.01.2025 | 131,35 | 133,70 | 129,80 | 132,35 | 0,38% | - |
| 24.01.2025 | 132,95 | 133,05 | 130,15 | 131,85 | -1,24% | - |
| 23.01.2025 | 129,45 | 133,50 | 128,50 | 133,50 | 3,01% | - |
| 22.01.2025 | 129,90 | 130,50 | 127,30 | 129,60 | -0,27% | - |
| 21.01.2025 | 128,65 | 131,25 | 128,45 | 129,95 | 1,37% | 8,00 |
| 20.01.2025 | 129,05 | 129,20 | 128,00 | 128,20 | -1,04% | - |
| 17.01.2025 | 127,80 | 130,05 | 127,15 | 129,55 | 1,73% | - |
| 16.01.2025 | 127,20 | 127,70 | 125,65 | 127,35 | 0,47% | - |
| 15.01.2025 | 124,75 | 127,30 | 124,50 | 126,75 | 1,89% | - |
| 14.01.2025 | 124,20 | 125,30 | 122,80 | 124,40 | 4,19% | - |
| 13.01.2025 | 120,25 | 124,50 | 117,60 | 119,40 | -0,54% | - |
| 10.01.2025 | 119,60 | 120,80 | 117,90 | 120,05 | 0,50% | - |
| 09.01.2025 | 119,50 | 119,75 | 119,25 | 119,45 | 0,00% | - |
| 08.01.2025 | 115,95 | 119,50 | 115,90 | 119,45 | 3,20% | - |
| 07.01.2025 | 113,00 | 119,95 | 112,70 | 115,75 | 2,30% | - |
| 06.01.2025 | 114,65 | 116,35 | 112,30 | 113,15 | -1,39% | 30,00 |
| 03.01.2025 | 113,80 | 115,30 | 113,50 | 114,75 | 0,79% | 10,00 |
| 02.01.2025 | 114,35 | 115,95 | 113,45 | 113,85 | -0,09% | - |
| 30.12.2024 | 114,85 | 115,10 | 113,95 | 113,95 | -1,13% | - |
| 27.12.2024 | 116,90 | 117,40 | 114,50 | 115,25 | -1,45% | - |
| 23.12.2024 | 117,95 | 119,30 | 116,50 | 116,95 | -0,59% | - |
| 20.12.2024 | 118,65 | 119,85 | 116,45 | 117,65 | -0,76% | - |
| 19.12.2024 | 118,05 | 119,85 | 117,45 | 118,55 | 0,34% | - |
| 18.12.2024 | 120,50 | 123,90 | 118,00 | 118,15 | -2,60% | - |
| 17.12.2024 | 122,05 | 122,40 | 120,45 | 121,30 | -0,70% | - |
| 16.12.2024 | 124,35 | 124,75 | 121,65 | 122,15 | -1,85% | - |
| 13.12.2024 | 124,95 | 125,55 | 122,10 | 124,45 | -0,40% | - |
| 12.12.2024 | 124,30 | 127,70 | 123,05 | 124,95 | 0,00% | - |
| 11.12.2024 | 124,65 | 127,00 | 123,50 | 124,95 | 0,12% | - |
| 10.12.2024 | 123,30 | 125,90 | 121,50 | 124,80 | 1,09% | - |
| 09.12.2024 | 122,10 | 126,20 | 122,10 | 123,45 | 0,49% | - |
| 06.12.2024 | 121,50 | 125,20 | 121,50 | 122,85 | 0,33% | - |
| 05.12.2024 | 124,25 | 125,20 | 121,30 | 122,45 | -1,53% | - |
| 04.12.2024 | 123,45 | 125,50 | 121,55 | 124,35 | 0,81% | - |
| 03.12.2024 | 125,60 | 126,70 | 123,35 | 123,35 | -2,53% | - |
| 02.12.2024 | 126,30 | 127,40 | 124,10 | 126,55 | 1,54% | - |
| 29.11.2024 | 124,75 | 162,45 | 89,85 | 124,63 | -0,30% | - |
| 28.11.2024 | 124,10 | 125,10 | 124,10 | 125,00 | 0,24% | - |
| 27.11.2024 | 125,05 | 126,20 | 123,35 | 124,70 | -0,40% | 42,00 |
| 26.11.2024 | 127,00 | 128,80 | 124,80 | 125,20 | -1,42% | 12,00 |
| 25.11.2024 | 125,10 | 128,80 | 124,20 | 127,00 | 1,32% | 50,00 |
| 22.11.2024 | 124,95 | 127,85 | 124,70 | 125,35 | 0,40% | - |
| 21.11.2024 | 121,45 | 125,00 | 121,25 | 124,85 | 2,80% | - |
| 20.11.2024 | 118,25 | 121,45 | 117,20 | 121,45 | 2,92% | - |
| 19.11.2024 | 117,70 | 118,15 | 116,30 | 118,00 | 0,21% | - |
| 18.11.2024 | 116,95 | 118,70 | 115,40 | 117,75 | 0,51% | - |
| 15.11.2024 | 117,05 | 119,35 | 116,25 | 117,15 | -1,01% | - |
| 14.11.2024 | 117,55 | 118,80 | 116,60 | 118,35 | 0,55% | - |
| 13.11.2024 | 117,95 | 118,90 | 114,20 | 117,70 | -0,55% | - |
| 12.11.2024 | 120,25 | 121,10 | 118,20 | 118,35 | -1,54% | - |
| 11.11.2024 | 118,05 | 121,70 | 118,05 | 120,20 | 1,91% | - |
| 08.11.2024 | 118,30 | 119,40 | 117,50 | 117,95 | -0,67% | - |
| 07.11.2024 | 124,45 | 124,50 | 118,15 | 118,75 | -4,47% | 8,00 |
| 06.11.2024 | 115,20 | 125,60 | 115,20 | 124,30 | 11,68% | - |
| 05.11.2024 | 109,40 | 111,45 | 108,45 | 111,30 | 1,88% | - |
| 04.11.2024 | 109,90 | 110,70 | 108,85 | 109,25 | -0,60% | - |
| 01.11.2024 | 110,00 | 114,25 | 79,65 | 109,91 | 0,19% | - |
| 31.10.2024 | 108,70 | 141,30 | 78,38 | 109,70 | 0,55% | - |
| 30.10.2024 | 108,10 | 140,15 | 78,33 | 109,10 | 0,66% | - |
| 29.10.2024 | 112,05 | 140,20 | 78,58 | 108,38 | -2,62% | - |
| 28.10.2024 | 112,80 | 115,40 | 80,43 | 111,30 | -1,02% | - |
| 25.10.2024 | 113,70 | 115,10 | 111,55 | 112,45 | -1,62% | - |
| 24.10.2024 | 105,70 | 123,30 | 105,55 | 114,30 | 7,98% | 100,00 |
| 23.10.2024 | 103,65 | 105,85 | 103,60 | 105,85 | 1,73% | - |
| 22.10.2024 | 104,20 | 106,20 | 103,95 | 104,05 | -0,95% | - |
| 21.10.2024 | 106,85 | 107,25 | 104,85 | 105,05 | -1,73% | - |
| 18.10.2024 | 109,15 | 109,80 | 106,90 | 106,90 | -2,24% | - |
| 17.10.2024 | 110,20 | 111,35 | 108,40 | 109,35 | -0,91% | - |
| 16.10.2024 | 109,70 | 111,65 | 109,50 | 110,35 | 0,55% | 18,00 |
| 15.10.2024 | 110,45 | 111,65 | 109,65 | 109,75 | -0,36% | - |
| 14.10.2024 | 111,70 | 111,90 | 110,10 | 110,15 | -1,26% | 50,00 |
| 11.10.2024 | 109,90 | 111,80 | 108,60 | 111,55 | 1,55% | - |
| 10.10.2024 | 111,60 | 111,80 | 108,85 | 109,85 | -1,61% | 48,00 |
| 09.10.2024 | 110,10 | 111,80 | 109,95 | 111,65 | 1,27% | - |
| 08.10.2024 | 111,20 | 111,55 | 110,20 | 110,25 | -1,21% | - |
| 07.10.2024 | 112,30 | 112,35 | 110,65 | 111,60 | -0,58% | - |
| 04.10.2024 | 110,60 | 112,70 | 110,50 | 112,25 | 1,63% | 45,00 |
| 03.10.2024 | 112,10 | 112,20 | 110,35 | 110,45 | -1,43% | - |
| 02.10.2024 | 111,90 | 113,00 | 111,00 | 112,05 | -0,04% | - |
| 01.10.2024 | 111,80 | 112,30 | 110,75 | 112,10 | 0,04% | - |
| 30.09.2024 | 111,10 | 112,15 | 110,05 | 112,05 | 0,86% | - |