16,185€
6,06%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,29 | 16,36 | 15,75 | 16,16 | 5,87% | - |
| 10.04.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 2,83% | - |
| 09.04.2025 | 15,74 | 15,74 | 14,84 | 14,84 | -6,08% | - |
| 08.04.2025 | 15,60 | 15,94 | 15,60 | 15,80 | 4,57% | - |
| 07.04.2025 | 15,29 | 15,29 | 15,11 | 15,11 | -12,30% | - |
| 04.04.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -3,85% | - |
| 03.04.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 1,24% | - |
| 02.04.2025 | 18,08 | 18,08 | 17,70 | 17,70 | -0,51% | - |
| 01.04.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 0,91% | - |
| 31.03.2025 | 18,05 | 18,05 | 17,63 | 17,63 | -3,77% | - |
| 28.03.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 1,16% | - |
| 27.03.2025 | 18,33 | 18,33 | 18,11 | 18,11 | -2,27% | - |
| 26.03.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,54% | - |
| 25.03.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,60% | - |
| 24.03.2025 | 18,60 | 18,73 | 18,60 | 18,73 | 0,38% | - |
| 21.03.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -2,86% | - |
| 20.03.2025 | 19,16 | 19,21 | 19,16 | 19,21 | 0,31% | - |
| 19.03.2025 | 18,83 | 19,15 | 18,83 | 19,15 | 2,08% | - |
| 18.03.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,74% | - |
| 17.03.2025 | 18,81 | 18,90 | 18,81 | 18,90 | 4,83% | - |
| 14.03.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -2,80% | - |
| 13.03.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,32% | - |
| 12.03.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,16% | - |
| 11.03.2025 | 18,62 | 18,62 | 18,46 | 18,46 | -2,74% | - |
| 10.03.2025 | 19,00 | 19,00 | 18,98 | 18,98 | 2,43% | - |
| 07.03.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,93% | - |
| 06.03.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 8,51% | - |
| 05.03.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -2,93% | - |
| 04.03.2025 | 17,57 | 17,57 | 17,43 | 17,43 | -1,75% | - |
| 03.03.2025 | 17,71 | 17,74 | 17,66 | 17,74 | -1,61% | 205,00 |
| 28.02.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -1,31% | - |
| 27.02.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 0,11% | - |
| 26.02.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 2,01% | - |
| 25.02.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 0,85% | - |
| 24.02.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,62% | - |
| 21.02.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,71% | - |
| 20.02.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -5,12% | - |
| 19.02.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 0,42% | - |
| 18.02.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -2,01% | - |
| 17.02.2025 | 18,90 | 19,45 | 18,90 | 19,45 | 3,02% | 25,00 |
| 14.02.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,80% | - |
| 13.02.2025 | 17,99 | 18,73 | 17,99 | 18,73 | 4,40% | 296,00 |
| 12.02.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 1,07% | - |
| 11.02.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,45% | - |
| 10.02.2025 | 17,72 | 17,83 | 17,72 | 17,83 | -1,82% | - |
| 07.02.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 3,48% | - |
| 06.02.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 2,33% | - |
| 05.02.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,72% | - |
| 04.02.2025 | 16,96 | 16,96 | 16,86 | 16,86 | -1,11% | - |
| 03.02.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,53% | - |
| 31.01.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 1,06% | - |
| 30.01.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -0,18% | - |
| 29.01.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 1,31% | - |
| 28.01.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -0,83% | - |
| 27.01.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,59% | - |
| 24.01.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 0,12% | - |
| 23.01.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,12% | - |
| 22.01.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -0,64% | - |
| 21.01.2025 | 16,42 | 17,08 | 16,42 | 17,08 | 7,22% | 211,00 |
| 20.01.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -0,75% | - |
| 17.01.2025 | 17,91 | 17,91 | 16,05 | 16,05 | -10,49% | 800,00 |
| 16.01.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 0,96% | - |
| 15.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 1,43% | - |
| 14.01.2025 | 17,62 | 17,62 | 17,51 | 17,51 | -1,13% | - |
| 13.01.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -5,24% | - |
| 10.01.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -1,74% | - |
| 09.01.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -2,21% | - |
| 08.01.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -2,11% | - |
| 07.01.2025 | 19,68 | 19,87 | 19,68 | 19,87 | 0,71% | - |
| 06.01.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -1,25% | - |
| 03.01.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,91% | - |
| 02.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,61% | - |
| 30.12.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 1,18% | - |
| 27.12.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,46% | - |
| 23.12.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 0,21% | - |
| 20.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,99% | - |
| 19.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,10% | - |
| 18.12.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -1,28% | - |
| 17.12.2024 | 20,30 | 20,34 | 20,30 | 20,34 | 1,19% | - |
| 16.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -2,80% | - |
| 13.12.2024 | 20,46 | 20,68 | 20,46 | 20,68 | 1,87% | - |
| 12.12.2024 | 20,12 | 20,30 | 20,12 | 20,30 | -1,07% | - |
| 11.12.2024 | 19,99 | 20,52 | 19,99 | 20,52 | 1,79% | 300,00 |
| 10.12.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -0,69% | - |
| 09.12.2024 | 20,28 | 20,30 | 20,28 | 20,30 | 1,30% | - |
| 06.12.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -2,15% | - |
| 05.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 2,97% | - |
| 04.12.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 1,43% | - |
| 03.12.2024 | 19,57 | 19,61 | 19,57 | 19,61 | 0,20% | - |
| 02.12.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 0,72% | - |
| 29.11.2024 | 19,61 | 19,61 | 19,43 | 19,43 | -2,41% | - |
| 28.11.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -1,44% | - |
| 27.11.2024 | 20,14 | 20,20 | 20,14 | 20,20 | 0,30% | - |
| 26.11.2024 | 20,26 | 20,26 | 20,14 | 20,14 | 0,40% | - |
| 25.11.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 3,14% | - |
| 22.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 2,58% | - |
| 21.11.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -2,27% | - |
| 20.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,31% | - |
| 19.11.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,41% | - |
| 18.11.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -1,17% | - |