23,370€
1,34%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 23,63 | 23,65 | 23,24 | 23,35 | 1,26% | - |
| 13.09.2024 | 23,22 | 23,22 | 23,06 | 23,06 | 2,31% | - |
| 12.09.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -2,84% | - |
| 11.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 10.09.2024 | 22,66 | 23,56 | 22,66 | 23,10 | 4,90% | 112,00 |
| 09.09.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -1,17% | - |
| 06.09.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,80% | - |
| 05.09.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -0,44% | - |
| 04.09.2024 | 22,76 | 22,76 | 22,56 | 22,56 | -2,25% | - |
| 03.09.2024 | 23,02 | 23,08 | 23,02 | 23,08 | 0,09% | - |
| 02.09.2024 | 23,30 | 23,30 | 23,06 | 23,06 | 0,09% | - |
| 30.08.2024 | 22,92 | 23,04 | 22,92 | 23,04 | 1,77% | 136,00 |
| 29.08.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,05% | - |
| 28.08.2024 | 22,80 | 22,88 | 22,80 | 22,88 | 1,51% | - |
| 27.08.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -0,44% | - |
| 26.08.2024 | 22,44 | 22,64 | 22,44 | 22,64 | 2,44% | 5,00 |
| 23.08.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,82% | - |
| 22.08.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -0,27% | - |
| 21.08.2024 | 22,00 | 22,00 | 21,98 | 21,98 | 0,64% | - |
| 20.08.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -1,80% | - |
| 19.08.2024 | 21,60 | 22,24 | 21,60 | 22,24 | 2,11% | 250,00 |
| 16.08.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 1,21% | - |
| 15.08.2024 | 21,64 | 21,64 | 21,52 | 21,52 | -0,65% | - |
| 14.08.2024 | 21,50 | 21,66 | 21,50 | 21,66 | 1,40% | - |
| 13.08.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,00% | - |
| 12.08.2024 | 21,76 | 21,76 | 21,36 | 21,36 | -0,93% | - |
| 09.08.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -0,83% | - |
| 08.08.2024 | 21,78 | 21,78 | 21,74 | 21,74 | -1,09% | 7,00 |
| 07.08.2024 | 21,14 | 21,98 | 21,14 | 21,98 | 2,23% | - |
| 06.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,09% | - |
| 05.08.2024 | 20,70 | 21,06 | 20,70 | 21,06 | -2,68% | - |
| 02.08.2024 | 21,52 | 21,64 | 21,52 | 21,64 | -4,92% | - |
| 01.08.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,09% | - |
| 31.07.2024 | 22,50 | 22,74 | 22,50 | 22,74 | 1,88% | - |
| 30.07.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 1,73% | - |
| 29.07.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 1,76% | - |
| 26.07.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -1,55% | - |
| 25.07.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,18% | - |
| 24.07.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -1,70% | - |
| 23.07.2024 | 22,28 | 22,32 | 22,28 | 22,32 | 0,27% | - |
| 22.07.2024 | 22,40 | 22,48 | 22,26 | 22,26 | -0,27% | 136,00 |
| 19.07.2024 | 22,32 | 22,32 | 22,32 | 22,32 | 3,43% | - |
| 18.07.2024 | 21,04 | 21,58 | 21,04 | 21,58 | 1,12% | - |
| 17.07.2024 | 21,40 | 21,40 | 21,34 | 21,34 | 1,52% | - |
| 16.07.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,38% | - |
| 15.07.2024 | 21,32 | 21,32 | 21,10 | 21,10 | 2,33% | - |
| 12.07.2024 | 20,24 | 20,62 | 20,24 | 20,62 | 3,88% | - |
| 11.07.2024 | 19,59 | 19,85 | 19,59 | 19,85 | 0,76% | - |
| 10.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,71% | - |
| 09.07.2024 | 19,72 | 19,84 | 19,72 | 19,84 | -0,35% | - |
| 08.07.2024 | 19,84 | 19,91 | 19,84 | 19,91 | 0,10% | - |
| 05.07.2024 | 19,93 | 19,93 | 19,89 | 19,89 | -0,50% | - |
| 04.07.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 0,45% | - |
| 03.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,66% | - |
| 02.07.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -1,45% | - |
| 01.07.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 0,30% | - |
| 28.06.2024 | 20,06 | 20,06 | 20,00 | 20,00 | 0,55% | - |
| 27.06.2024 | 19,89 | 19,89 | 19,89 | 19,89 | -2,31% | - |
| 26.06.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -2,77% | - |
| 25.06.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,38% | - |
| 24.06.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,00% | - |
| 21.06.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 1,15% | - |
| 20.06.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,48% | - |
| 19.06.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 0,58% | - |
| 18.06.2024 | 20,88 | 20,88 | 20,76 | 20,76 | -0,19% | 34,00 |
| 17.06.2024 | 21,14 | 21,14 | 20,80 | 20,80 | -2,53% | - |
| 14.06.2024 | 21,42 | 21,50 | 21,34 | 21,34 | -1,75% | - |
| 13.06.2024 | 21,22 | 21,72 | 21,22 | 21,72 | 4,93% | - |
| 12.06.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,78% | - |
| 11.06.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 1,08% | - |
| 10.06.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -2,12% | - |
| 07.06.2024 | 20,80 | 20,84 | 20,76 | 20,76 | -0,67% | 300,00 |
| 06.06.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,85% | - |
| 05.06.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 0,00% | - |
| 04.06.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -1,35% | - |
| 03.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 8,33% | - |
| 31.05.2024 | 19,24 | 19,24 | 19,20 | 19,20 | -2,24% | - |
| 30.05.2024 | 18,95 | 19,64 | 18,95 | 19,64 | 1,18% | 34,00 |
| 29.05.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 0,00% | - |
| 28.05.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 0,52% | - |
| 27.05.2024 | 19,28 | 19,31 | 19,28 | 19,31 | 2,39% | - |
| 24.05.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 1,02% | - |
| 23.05.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,59% | - |
| 22.05.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -1,64% | - |
| 21.05.2024 | 18,75 | 18,87 | 18,75 | 18,87 | -0,89% | - |
| 20.05.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 1,01% | - |
| 17.05.2024 | 18,77 | 18,85 | 18,77 | 18,85 | 0,64% | - |
| 16.05.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 2,24% | - |
| 15.05.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,81% | - |
| 14.05.2024 | 18,17 | 18,47 | 18,17 | 18,47 | 1,65% | - |
| 13.05.2024 | 18,13 | 18,17 | 18,13 | 18,17 | 1,96% | - |
| 10.05.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,28% | - |
| 09.05.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -1,55% | - |
| 08.05.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,67% | - |
| 07.05.2024 | 18,06 | 18,06 | 17,93 | 17,93 | -0,17% | - |
| 06.05.2024 | 17,86 | 17,96 | 17,86 | 17,96 | 3,88% | - |
| 03.05.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -6,89% | - |
| 02.05.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -1,33% | - |
| 30.04.2024 | 18,43 | 18,82 | 18,43 | 18,82 | 3,41% | - |
| 29.04.2024 | 18,09 | 18,20 | 18,09 | 18,20 | 0,78% | - |