18,235€
0,91%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,17% | - |
| 03.09.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -4,19% | - |
| 02.09.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 0,53% | - |
| 01.09.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,90% | - |
| 29.08.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 1,01% | - |
| 28.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,11% | - |
| 27.08.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -2,65% | - |
| 26.08.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -1,44% | - |
| 25.08.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 0,15% | - |
| 22.08.2025 | 18,63 | 19,48 | 18,63 | 19,48 | 3,95% | 50,00 |
| 21.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -0,90% | - |
| 20.08.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 5,17% | - |
| 19.08.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -1,32% | - |
| 18.08.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,65% | - |
| 15.08.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,76% | - |
| 14.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -2,12% | - |
| 13.08.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 2,61% | - |
| 12.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,18% | - |
| 11.08.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 1,13% | - |
| 08.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,48% | - |
| 07.08.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -4,77% | - |
| 06.08.2025 | 18,66 | 19,06 | 18,66 | 19,06 | 3,64% | 10,00 |
| 05.08.2025 | 18,30 | 18,39 | 18,30 | 18,39 | 1,32% | - |
| 04.08.2025 | 17,88 | 18,15 | 17,88 | 18,15 | -1,63% | - |
| 01.08.2025 | 18,21 | 18,45 | 18,21 | 18,45 | -4,45% | 900,00 |
| 31.07.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 1,26% | - |
| 30.07.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -0,16% | - |
| 29.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,10% | - |
| 28.07.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 2,47% | - |
| 25.07.2025 | 18,68 | 18,68 | 18,66 | 18,66 | -0,48% | 250,00 |
| 24.07.2025 | 18,60 | 18,75 | 18,60 | 18,75 | 3,31% | 5,00 |
| 23.07.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,79% | - |
| 22.07.2025 | 18,45 | 18,48 | 18,45 | 18,48 | 1,20% | 695,00 |
| 21.07.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 3,46% | - |
| 18.07.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 3,04% | - |
| 17.07.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -2,34% | - |
| 16.07.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,06% | - |
| 15.07.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -3,10% | - |
| 14.07.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -2,95% | - |
| 11.07.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 2,81% | - |
| 10.07.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 1,12% | - |
| 09.07.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -0,77% | - |
| 08.07.2025 | 17,93 | 18,07 | 17,93 | 18,07 | 1,12% | - |
| 07.07.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 0,56% | - |
| 04.07.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 0,28% | - |
| 03.07.2025 | 17,62 | 17,72 | 17,62 | 17,72 | 0,91% | - |
| 02.07.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 1,04% | - |
| 01.07.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -3,34% | - |
| 30.06.2025 | 17,92 | 17,98 | 17,92 | 17,98 | 3,57% | 17,00 |
| 27.06.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 0,00% | - |
| 26.06.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 2,54% | - |
| 25.06.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -0,35% | - |
| 24.06.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,30% | - |
| 23.06.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,76% | - |
| 20.06.2025 | 17,06 | 17,07 | 17,06 | 17,07 | -3,12% | - |
| 19.06.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -1,18% | - |
| 18.06.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -0,94% | - |
| 17.06.2025 | 18,23 | 18,23 | 18,00 | 18,00 | 0,39% | - |
| 16.06.2025 | 17,94 | 17,94 | 17,93 | 17,93 | -2,50% | - |
| 13.06.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 0,27% | - |
| 12.06.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -1,87% | - |
| 11.06.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -3,16% | - |
| 10.06.2025 | 19,35 | 19,35 | 19,30 | 19,30 | -1,68% | - |
| 09.06.2025 | 19,44 | 19,63 | 19,44 | 19,63 | 0,77% | - |
| 06.06.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,10% | - |
| 05.06.2025 | 19,26 | 19,50 | 19,26 | 19,50 | 1,88% | - |
| 04.06.2025 | 18,80 | 19,14 | 18,80 | 19,14 | 0,42% | - |
| 03.06.2025 | 18,96 | 19,06 | 18,96 | 19,06 | -1,95% | - |
| 02.06.2025 | 19,54 | 19,54 | 19,44 | 19,44 | -0,26% | - |
| 30.05.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 0,15% | - |
| 29.05.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,10% | - |
| 28.05.2025 | 19,29 | 19,44 | 19,26 | 19,44 | 1,62% | - |
| 27.05.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 1,59% | - |
| 26.05.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -0,63% | - |
| 23.05.2025 | 19,11 | 19,11 | 18,95 | 18,95 | -3,22% | - |
| 22.05.2025 | 19,75 | 19,75 | 19,58 | 19,58 | -1,01% | - |
| 21.05.2025 | 19,86 | 19,86 | 19,67 | 19,78 | 0,41% | - |
| 20.05.2025 | 19,83 | 19,83 | 19,70 | 19,70 | 0,41% | - |
| 19.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,05% | - |
| 16.05.2025 | 19,99 | 19,99 | 19,63 | 19,63 | -2,14% | - |
| 15.05.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -2,15% | - |
| 14.05.2025 | 20,30 | 20,50 | 20,12 | 20,50 | 2,40% | 695,00 |
| 13.05.2025 | 19,92 | 20,02 | 19,92 | 20,02 | 2,72% | - |
| 12.05.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 0,21% | - |
| 09.05.2025 | 19,35 | 19,59 | 19,35 | 19,45 | -0,41% | - |
| 08.05.2025 | 19,52 | 19,53 | 19,52 | 19,53 | 0,46% | - |
| 07.05.2025 | 19,25 | 19,44 | 19,08 | 19,44 | -1,57% | - |
| 06.05.2025 | 18,39 | 20,00 | 18,39 | 19,75 | 5,33% | 1.740,00 |
| 05.05.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 2,40% | - |
| 02.05.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 2,69% | - |
| 30.04.2025 | 17,83 | 17,83 | 17,83 | 17,83 | 0,68% | - |
| 29.04.2025 | 17,60 | 17,71 | 17,60 | 17,71 | 0,85% | - |
| 28.04.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 1,04% | - |
| 25.04.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 2,18% | - |
| 24.04.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 0,18% | - |
| 23.04.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,76% | - |
| 22.04.2025 | 16,82 | 17,11 | 16,82 | 17,11 | 3,38% | 170,00 |
| 17.04.2025 | 16,58 | 16,58 | 16,55 | 16,55 | -0,18% | - |
| 16.04.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -2,30% | - |
| 15.04.2025 | 16,58 | 16,99 | 16,58 | 16,97 | 6,06% | - |