19,735€
-1,82%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -0,56% | - |
| 14.11.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,15% | - |
| 13.11.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -2,32% | - |
| 12.11.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 4,82% | - |
| 11.11.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -0,77% | - |
| 08.11.2024 | 19,44 | 19,44 | 19,44 | 19,44 | 2,91% | - |
| 07.11.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -2,38% | - |
| 06.11.2024 | 18,92 | 19,35 | 18,92 | 19,35 | 0,94% | - |
| 05.11.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -0,31% | - |
| 04.11.2024 | 18,94 | 19,23 | 18,94 | 19,23 | 0,89% | 7,00 |
| 01.11.2024 | 19,04 | 19,18 | 19,04 | 19,06 | 0,05% | - |
| 31.10.2024 | 19,17 | 19,17 | 19,05 | 19,05 | -2,56% | - |
| 30.10.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,00% | - |
| 29.10.2024 | 19,69 | 19,69 | 19,55 | 19,55 | -2,25% | - |
| 28.10.2024 | 19,13 | 20,00 | 19,13 | 20,00 | 0,45% | 85,00 |
| 25.10.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -5,91% | - |
| 24.10.2024 | 21,16 | 21,48 | 21,04 | 21,16 | -8,48% | 600,00 |
| 23.10.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 1,76% | - |
| 22.10.2024 | 22,90 | 22,90 | 22,72 | 22,72 | -1,73% | - |
| 21.10.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -1,53% | - |
| 18.10.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -0,68% | - |
| 17.10.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -1,50% | - |
| 16.10.2024 | 24,18 | 24,18 | 24,00 | 24,00 | -1,07% | 229,00 |
| 15.10.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 1,85% | - |
| 14.10.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 1,10% | - |
| 11.10.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -0,42% | - |
| 10.10.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -1,74% | - |
| 09.10.2024 | 23,92 | 24,08 | 23,92 | 24,08 | 0,25% | 62,00 |
| 08.10.2024 | 24,14 | 24,14 | 24,02 | 24,02 | -0,74% | - |
| 07.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,33% | - |
| 04.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -0,08% | - |
| 03.10.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,02% | - |
| 02.10.2024 | 24,48 | 24,80 | 24,48 | 24,80 | -0,72% | 105,00 |
| 01.10.2024 | 24,96 | 24,98 | 24,96 | 24,98 | -1,42% | - |
| 30.09.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,94% | - |
| 27.09.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 2,65% | - |
| 26.09.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -0,16% | - |
| 25.09.2024 | 24,74 | 24,96 | 24,74 | 24,96 | 2,13% | 85,00 |
| 24.09.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,08% | - |
| 23.09.2024 | 24,44 | 24,44 | 24,42 | 24,42 | -1,53% | - |
| 20.09.2024 | 24,04 | 24,80 | 24,04 | 24,80 | 6,35% | 128,00 |
| 19.09.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 1,04% | - |
| 18.09.2024 | 23,08 | 23,08 | 23,08 | 23,08 | -0,52% | - |
| 17.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,17% | - |
| 16.09.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,78% | - |
| 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% | - |