18,125€
1,71%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 18,15 | 18,25 | 17,94 | 18,08 | 1,43% | - |
| 26.01.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -2,25% | - |
| 23.01.2026 | 17,80 | 18,23 | 17,80 | 18,23 | 5,62% | 100,00 |
| 22.01.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 0,76% | - |
| 21.01.2026 | 17,13 | 17,13 | 17,13 | 17,13 | -2,50% | - |
| 20.01.2026 | 17,57 | 17,57 | 17,57 | 17,57 | -3,83% | - |
| 19.01.2026 | 18,27 | 18,27 | 18,27 | 18,27 | -1,03% | - |
| 16.01.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -0,05% | - |
| 15.01.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 0,16% | - |
| 14.01.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -2,59% | - |
| 13.01.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -0,79% | - |
| 12.01.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 2,03% | - |
| 09.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,25% | - |
| 08.01.2026 | 19,13 | 19,13 | 19,13 | 19,13 | 2,03% | - |
| 07.01.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,16% | - |
| 06.01.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,21% | - |
| 05.01.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -1,31% | - |
| 02.01.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -0,21% | - |
| 30.12.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 0,53% | - |
| 29.12.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 1,93% | - |
| 23.12.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,96% | - |
| 22.12.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,48% | - |
| 19.12.2025 | 18,72 | 18,74 | 18,72 | 18,74 | 1,74% | 150,00 |
| 18.12.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,65% | - |
| 17.12.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -0,22% | - |
| 16.12.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -2,11% | - |
| 15.12.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 0,00% | - |
| 12.12.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 0,90% | - |
| 11.12.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 0,37% | - |
| 10.12.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 1,13% | - |
| 09.12.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -1,28% | - |
| 08.12.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -0,69% | - |
| 05.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,54% | - |
| 04.12.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -2,80% | - |
| 03.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,48% | - |
| 02.12.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,64% | - |
| 01.12.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -0,05% | - |
| 28.11.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 3,18% | - |
| 27.11.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -2,56% | - |
| 26.11.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 3,48% | - |
| 25.11.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 1,57% | - |
| 24.11.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -2,36% | - |
| 21.11.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -3,49% | - |
| 20.11.2025 | 18,48 | 18,90 | 18,48 | 18,90 | 2,38% | 1,00 |
| 19.11.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -2,28% | - |
| 18.11.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -1,20% | - |
| 17.11.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -1,70% | - |
| 14.11.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -2,16% | - |
| 13.11.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,66% | - |
| 12.11.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,02% | - |
| 11.11.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,15% | - |
| 10.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,15% | - |
| 07.11.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -1,27% | - |
| 06.11.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,05% | - |
| 05.11.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -2,30% | - |
| 04.11.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -0,78% | - |
| 03.11.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -2,56% | - |
| 31.10.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,09% | - |
| 30.10.2025 | 21,36 | 21,36 | 21,14 | 21,14 | -2,40% | - |
| 29.10.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -1,55% | - |
| 28.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.10.2025 | 21,74 | 22,00 | 21,74 | 22,00 | 1,48% | - |
| 24.10.2025 | 19,06 | 21,68 | 19,06 | 21,68 | 15,94% | 576,00 |
| 23.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 22.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,32% | - |
| 21.10.2025 | 18,73 | 18,96 | 18,73 | 18,96 | 3,78% | 86,00 |
| 20.10.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -0,11% | - |
| 17.10.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 1,67% | - |
| 16.10.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 2,68% | - |
| 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% | - |