18,215€
4,03%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,06% | - |
| 14.10.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 1,74% | - |
| 13.10.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -2,10% | - |
| 10.10.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,40% | - |
| 09.10.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -2,49% | - |
| 08.10.2025 | 17,60 | 18,10 | 17,60 | 18,10 | 2,61% | 1,00 |
| 07.10.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,34% | - |
| 06.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,78% | - |
| 03.10.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,12% | - |
| 02.10.2025 | 17,55 | 17,55 | 17,37 | 17,37 | -1,98% | - |
| 01.10.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 0,11% | - |
| 30.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,51% | - |
| 29.09.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -0,79% | - |
| 26.09.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -1,55% | - |
| 25.09.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -4,55% | - |
| 24.09.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 2,61% | - |
| 23.09.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -0,11% | - |
| 22.09.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -1,29% | - |
| 19.09.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 1,08% | - |
| 18.09.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 0,27% | - |
| 17.09.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,91% | - |
| 16.09.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -0,91% | - |
| 15.09.2025 | 18,46 | 18,76 | 18,46 | 18,76 | 1,41% | - |
| 12.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,10% | - |
| 11.09.2025 | 18,77 | 18,89 | 18,51 | 18,71 | 0,24% | - |
| 10.09.2025 | 18,54 | 18,66 | 18,54 | 18,66 | -1,22% | - |
| 09.09.2025 | 18,72 | 18,97 | 18,51 | 18,89 | 2,16% | - |
| 08.09.2025 | 18,57 | 18,98 | 18,36 | 18,49 | 2,55% | - |
| 05.09.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -0,39% | - |
| 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% | - |