19,635€
-0,30%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,50% | - |
| 11.04.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 5,37% | - |
| 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% | - |