117,950€
0,98%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 117,85 | 118,15 | 117,85 | 118,00 | 0,64% | - |
| 25.07.2025 | 117,30 | 120,20 | 115,05 | 117,25 | 0,43% | - |
| 24.07.2025 | 117,00 | 117,25 | 112,10 | 116,75 | -0,51% | - |
| 23.07.2025 | 117,15 | 118,25 | 115,90 | 117,35 | 0,56% | - |
| 22.07.2025 | 115,65 | 120,25 | 112,80 | 116,70 | 1,08% | - |
| 21.07.2025 | 118,10 | 119,85 | 115,15 | 115,45 | -2,12% | - |
| 18.07.2025 | 119,55 | 119,85 | 116,55 | 117,95 | -1,13% | - |
| 17.07.2025 | 116,90 | 124,30 | 116,90 | 119,30 | 2,23% | - |
| 16.07.2025 | 116,50 | 118,65 | 114,40 | 116,70 | -0,30% | - |
| 15.07.2025 | 116,55 | 118,05 | 115,40 | 117,05 | 0,34% | - |
| 14.07.2025 | 117,70 | 120,35 | 115,85 | 116,65 | -1,27% | - |
| 11.07.2025 | 120,05 | 120,30 | 117,75 | 118,15 | -1,79% | 50,00 |
| 10.07.2025 | 122,20 | 123,80 | 120,15 | 120,30 | -1,96% | - |
| 09.07.2025 | 124,15 | 125,65 | 122,00 | 122,70 | -1,21% | - |
| 08.07.2025 | 123,80 | 126,65 | 122,95 | 124,20 | -0,20% | - |
| 07.07.2025 | 125,75 | 127,40 | 123,25 | 124,45 | -0,68% | - |
| 04.07.2025 | 125,55 | 125,60 | 125,00 | 125,30 | -0,60% | - |
| 03.07.2025 | 124,80 | 126,70 | 121,05 | 126,05 | 1,41% | - |
| 02.07.2025 | 125,40 | 125,80 | 122,15 | 124,30 | -0,72% | - |
| 01.07.2025 | 122,25 | 127,10 | 120,20 | 125,20 | 2,88% | - |
| 30.06.2025 | 122,50 | 128,20 | 119,65 | 121,70 | -0,12% | - |
| 27.06.2025 | 123,75 | 124,95 | 120,55 | 121,85 | -0,57% | - |
| 26.06.2025 | 117,75 | 129,30 | 117,30 | 122,55 | 4,16% | 345,00 |
| 25.06.2025 | 119,10 | 119,50 | 116,80 | 117,65 | -1,05% | - |
| 24.06.2025 | 118,65 | 119,35 | 117,00 | 118,90 | 0,63% | - |
| 23.06.2025 | 117,75 | 118,65 | 115,65 | 118,15 | 0,17% | - |
| 20.06.2025 | 116,75 | 118,70 | 116,55 | 117,95 | 1,51% | - |
| 19.06.2025 | 117,40 | 117,45 | 116,20 | 116,20 | -1,06% | - |
| 18.06.2025 | 117,50 | 119,15 | 116,50 | 117,45 | -0,17% | - |
| 17.06.2025 | 116,85 | 119,20 | 115,50 | 117,65 | 0,17% | - |
| 16.06.2025 | 116,35 | 117,90 | 113,70 | 117,45 | 1,08% | - |
| 13.06.2025 | 116,75 | 119,00 | 115,75 | 116,20 | -1,40% | - |
| 12.06.2025 | 118,60 | 118,95 | 117,30 | 117,85 | -1,46% | - |
| 11.06.2025 | 120,75 | 121,35 | 119,10 | 119,60 | -1,16% | - |
| 10.06.2025 | 120,10 | 121,00 | 118,15 | 121,00 | 0,62% | - |
| 09.06.2025 | 118,35 | 120,95 | 118,35 | 120,25 | 1,22% | - |
| 06.06.2025 | 117,90 | 122,40 | 117,90 | 118,80 | 0,47% | - |
| 05.06.2025 | 119,65 | 120,05 | 117,00 | 118,25 | -1,13% | - |
| 04.06.2025 | 122,55 | 123,60 | 119,60 | 119,60 | -2,49% | - |
| 03.06.2025 | 122,05 | 124,20 | 121,20 | 122,65 | 0,45% | - |
| 02.06.2025 | 122,00 | 124,25 | 119,95 | 122,10 | -0,45% | - |
| 30.05.2025 | 124,30 | 125,25 | 121,70 | 122,65 | -0,93% | - |
| 29.05.2025 | 125,90 | 125,90 | 122,55 | 123,80 | 0,16% | - |
| 28.05.2025 | 123,40 | 125,20 | 122,20 | 123,60 | 0,12% | - |
| 27.05.2025 | 122,30 | 124,80 | 122,10 | 123,45 | 0,73% | - |
| 26.05.2025 | 121,85 | 122,75 | 121,85 | 122,55 | 1,07% | - |
| 23.05.2025 | 121,00 | 121,60 | 119,25 | 121,25 | -0,29% | - |
| 22.05.2025 | 121,80 | 123,70 | 121,35 | 121,60 | -0,69% | - |
| 21.05.2025 | 124,05 | 124,25 | 121,40 | 122,45 | -2,04% | - |
| 20.05.2025 | 126,60 | 127,30 | 124,50 | 125,00 | -1,50% | 80,00 |
| 19.05.2025 | 126,00 | 127,05 | 123,65 | 126,90 | -0,28% | - |
| 16.05.2025 | 125,75 | 128,20 | 121,30 | 127,25 | 0,51% | - |
| 15.05.2025 | 122,35 | 127,30 | 121,95 | 126,60 | 2,68% | - |
| 14.05.2025 | 124,20 | 127,20 | 121,85 | 123,30 | -0,60% | - |
| 13.05.2025 | 123,75 | 125,75 | 123,10 | 124,05 | -0,32% | - |
| 12.05.2025 | 120,75 | 125,45 | 118,95 | 124,45 | 4,40% | 60,00 |
| 09.05.2025 | 118,00 | 121,40 | 116,35 | 119,20 | 0,38% | 460,00 |
| 08.05.2025 | 117,70 | 119,50 | 115,70 | 118,75 | 1,58% | - |
| 07.05.2025 | 118,95 | 119,85 | 116,05 | 116,90 | -1,27% | - |
| 06.05.2025 | 116,50 | 119,35 | 113,65 | 118,40 | 1,24% | - |
| 05.05.2025 | 116,50 | 118,75 | 115,95 | 116,95 | -0,34% | - |
| 02.05.2025 | 115,10 | 118,15 | 114,30 | 117,35 | 2,98% | - |
| 30.04.2025 | 113,60 | 115,65 | 110,15 | 113,95 | 0,40% | - |
| 29.04.2025 | 112,80 | 114,05 | 111,35 | 113,50 | 1,11% | - |
| 28.04.2025 | 112,70 | 117,25 | 111,20 | 112,25 | -0,75% | - |
| 25.04.2025 | 114,40 | 114,60 | 111,70 | 113,10 | -0,75% | - |
| 24.04.2025 | 110,40 | 114,30 | 109,60 | 113,95 | 2,75% | - |
| 23.04.2025 | 110,85 | 113,70 | 110,25 | 110,90 | 1,60% | - |
| 22.04.2025 | 105,85 | 110,05 | 105,85 | 109,15 | 0,00% | - |
| 17.04.2025 | 110,65 | 111,00 | 108,10 | 109,15 | -0,32% | - |
| 16.04.2025 | 112,10 | 113,50 | 108,35 | 109,50 | -3,82% | - |
| 15.04.2025 | 112,05 | 114,55 | 111,95 | 113,85 | 1,43% | - |
| 14.04.2025 | 112,90 | 114,70 | 111,45 | 112,25 | 0,22% | - |
| 11.04.2025 | 110,50 | 113,20 | 107,05 | 112,00 | 1,50% | - |
| 10.04.2025 | 115,05 | 116,25 | 107,90 | 110,35 | -4,42% | - |
| 09.04.2025 | 103,15 | 115,50 | 102,35 | 115,45 | 8,76% | - |
| 08.04.2025 | 110,80 | 113,10 | 104,75 | 106,15 | 1,97% | - |
| 07.04.2025 | 105,85 | 111,65 | 103,85 | 104,10 | -4,89% | - |
| 04.04.2025 | 115,60 | 115,95 | 107,30 | 109,45 | -6,81% | - |
| 03.04.2025 | 116,55 | 120,75 | 112,75 | 117,45 | -2,04% | - |
| 02.04.2025 | 118,05 | 120,05 | 116,75 | 119,90 | 1,57% | - |
| 01.04.2025 | 116,65 | 119,10 | 116,45 | 118,05 | 1,03% | - |
| 31.03.2025 | 116,90 | 118,25 | 114,00 | 116,85 | -0,13% | - |
| 28.03.2025 | 121,20 | 121,50 | 116,10 | 117,00 | -3,89% | - |
| 27.03.2025 | 121,55 | 155,95 | 120,10 | 121,74 | 1,11% | - |
| 26.03.2025 | 120,40 | 155,80 | 87,76 | 120,40 | -0,03% | - |
| 25.03.2025 | 117,90 | 155,40 | 116,95 | 120,44 | 30,71% | - |
| 24.03.2025 | 116,80 | 120,40 | 86,38 | 92,14 | -22,51% | - |
| 21.03.2025 | 117,90 | 119,85 | 85,46 | 118,90 | 1,12% | - |
| 20.03.2025 | 117,40 | 149,90 | 85,17 | 117,58 | -0,31% | - |
| 19.03.2025 | 118,30 | 151,50 | 85,98 | 117,94 | 29,39% | - |
| 18.03.2025 | 118,80 | 151,50 | 86,20 | 91,15 | -23,37% | - |
| 17.03.2025 | 119,25 | 125,65 | 84,78 | 118,95 | -0,46% | 204,00 |
| 14.03.2025 | 118,15 | 121,15 | 86,94 | 119,50 | -18,40% | - |
| 13.03.2025 | 117,45 | 151,35 | 85,93 | 146,45 | 24,54% | - |
| 12.03.2025 | 119,95 | 121,15 | 102,70 | 117,59 | -2,09% | - |
| 11.03.2025 | 120,85 | 128,80 | 118,80 | 120,10 | -1,40% | - |
| 10.03.2025 | 121,30 | 130,35 | 120,00 | 121,80 | 0,00% | - |
| 07.03.2025 | 120,15 | 122,35 | 118,35 | 121,80 | 0,95% | - |
| 06.03.2025 | 120,25 | 121,20 | 117,00 | 120,65 | 0,33% | - |