19,265€
1,61%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,95 | 19,32 | 18,90 | 19,27 | 1,61% | - |
| 16.05.2024 | 18,86 | 19,05 | 18,78 | 18,96 | 0,56% | - |
| 15.05.2024 | 18,58 | 18,89 | 18,30 | 18,86 | 1,51% | - |
| 14.05.2024 | 18,37 | 18,71 | 18,27 | 18,58 | 1,14% | - |
| 13.05.2024 | 18,47 | 18,56 | 18,19 | 18,37 | -0,57% | - |
| 10.05.2024 | 18,04 | 18,68 | 18,02 | 18,47 | 2,41% | - |
| 09.05.2024 | 17,99 | 18,09 | 17,95 | 18,04 | 0,28% | - |
| 08.05.2024 | 18,27 | 18,27 | 17,94 | 17,99 | -1,53% | - |
| 07.05.2024 | 18,26 | 18,41 | 18,04 | 18,27 | 0,05% | - |
| 06.05.2024 | 18,34 | 18,36 | 17,70 | 18,26 | -0,46% | - |
| 03.05.2024 | 18,59 | 18,68 | 17,43 | 18,34 | -1,42% | 150,00 |
| 02.05.2024 | 18,90 | 19,10 | 18,48 | 18,61 | -1,59% | - |
| 30.04.2024 | 18,63 | 19,03 | 18,61 | 18,91 | 1,42% | - |
| 29.04.2024 | 18,38 | 18,65 | 18,28 | 18,64 | 1,41% | - |
| 26.04.2024 | 18,08 | 18,50 | 18,06 | 18,38 | 1,52% | - |
| 25.04.2024 | 18,48 | 18,66 | 17,78 | 18,11 | -1,82% | - |
| 24.04.2024 | 18,42 | 18,69 | 18,27 | 18,44 | 0,08% | - |
| 23.04.2024 | 18,81 | 18,91 | 18,29 | 18,43 | -2,05% | - |
| 22.04.2024 | 18,47 | 18,84 | 18,43 | 18,81 | 2,06% | - |
| 19.04.2024 | 18,46 | 18,58 | 18,10 | 18,43 | -0,14% | - |
| 18.04.2024 | 18,61 | 18,79 | 18,28 | 18,46 | -0,81% | - |
| 17.04.2024 | 18,76 | 19,04 | 18,55 | 18,61 | -0,85% | - |
| 16.04.2024 | 19,83 | 19,90 | 18,72 | 18,77 | -5,35% | - |
| 15.04.2024 | 19,72 | 20,11 | 19,71 | 19,83 | 0,61% | - |
| 12.04.2024 | 20,06 | 20,36 | 19,63 | 19,71 | -1,77% | - |
| 11.04.2024 | 20,06 | 20,14 | 19,58 | 20,06 | 0,02% | - |
| 10.04.2024 | 19,97 | 20,50 | 19,87 | 20,06 | 0,53% | - |
| 09.04.2024 | 20,18 | 20,18 | 19,83 | 19,95 | -1,12% | - |
| 08.04.2024 | 20,01 | 20,24 | 19,94 | 20,18 | 0,82% | - |
| 05.04.2024 | 19,85 | 20,05 | 19,60 | 20,01 | 0,91% | - |
| 04.04.2024 | 20,17 | 20,21 | 19,83 | 19,83 | -1,59% | - |
| 03.04.2024 | 19,86 | 20,24 | 19,41 | 20,15 | 1,49% | - |
| 02.04.2024 | 19,94 | 20,20 | 19,67 | 19,86 | -0,40% | - |
| 28.03.2024 | 19,54 | 20,03 | 19,44 | 19,94 | 2,05% | - |
| 27.03.2024 | 20,38 | 20,52 | 19,15 | 19,54 | -4,10% | - |
| 26.03.2024 | 20,10 | 20,58 | 19,94 | 20,37 | 1,34% | - |
| 25.03.2024 | 19,88 | 20,16 | 19,67 | 20,10 | 1,08% | - |
| 22.03.2024 | 20,15 | 20,29 | 19,82 | 19,89 | -1,32% | - |
| 21.03.2024 | 19,85 | 20,24 | 19,76 | 20,15 | 1,54% | - |
| 20.03.2024 | 19,67 | 19,91 | 19,56 | 19,85 | 0,89% | - |
| 19.03.2024 | 19,40 | 19,78 | 19,27 | 19,67 | 1,39% | - |
| 18.03.2024 | 19,64 | 19,82 | 19,37 | 19,40 | -1,15% | - |
| 15.03.2024 | 19,55 | 19,81 | 19,29 | 19,63 | 0,41% | - |
| 14.03.2024 | 19,64 | 19,73 | 19,40 | 19,55 | -0,46% | - |
| 13.03.2024 | 19,53 | 19,80 | 19,12 | 19,64 | 0,56% | - |
| 12.03.2024 | 18,90 | 19,54 | 18,90 | 19,53 | 3,31% | - |
| 11.03.2024 | 19,12 | 19,17 | 18,65 | 18,90 | -1,12% | - |
| 08.03.2024 | 18,99 | 19,37 | 18,83 | 19,12 | 0,66% | - |
| 07.03.2024 | 19,03 | 19,07 | 18,50 | 18,99 | -0,21% | - |
| 06.03.2024 | 18,53 | 19,07 | 18,37 | 19,03 | 2,67% | 35,00 |
| 05.03.2024 | 19,36 | 19,40 | 18,50 | 18,54 | -4,21% | - |
| 04.03.2024 | 19,64 | 19,66 | 19,32 | 19,35 | -1,40% | - |
| 01.03.2024 | 19,40 | 19,65 | 19,16 | 19,63 | 1,29% | - |
| 29.02.2024 | 19,45 | 19,58 | 19,37 | 19,38 | -0,26% | - |
| 28.02.2024 | 19,34 | 19,47 | 19,27 | 19,43 | 0,36% | - |
| 27.02.2024 | 19,41 | 19,52 | 19,31 | 19,36 | -0,39% | - |
| 26.02.2024 | 19,57 | 19,60 | 19,18 | 19,43 | -0,66% | - |
| 23.02.2024 | 19,57 | 19,67 | 19,40 | 19,56 | -0,03% | - |
| 22.02.2024 | 19,37 | 19,80 | 19,20 | 19,57 | 0,98% | - |
| 21.02.2024 | 19,28 | 19,45 | 19,16 | 19,38 | 0,52% | - |
| 20.02.2024 | 19,32 | 19,37 | 19,06 | 19,28 | -0,36% | - |
| 19.02.2024 | 19,45 | 19,53 | 19,12 | 19,35 | -0,54% | - |
| 16.02.2024 | 19,20 | 19,52 | 19,20 | 19,45 | 1,25% | - |
| 15.02.2024 | 18,93 | 19,22 | 18,81 | 19,21 | 1,45% | - |
| 14.02.2024 | 18,58 | 18,94 | 18,58 | 18,94 | 1,97% | - |
| 13.02.2024 | 18,93 | 19,05 | 18,43 | 18,57 | -1,88% | - |
| 12.02.2024 | 18,75 | 19,13 | 18,72 | 18,93 | 0,93% | - |
| 09.02.2024 | 18,69 | 18,96 | 18,60 | 18,75 | 0,35% | - |
| 08.02.2024 | 18,06 | 18,77 | 18,05 | 18,69 | 3,49% | - |
| 07.02.2024 | 17,64 | 18,11 | 16,95 | 18,06 | 2,38% | 800,00 |
| 06.02.2024 | 17,47 | 17,99 | 17,00 | 17,64 | 1,00% | - |
| 05.02.2024 | 17,74 | 18,17 | 17,38 | 17,46 | -1,52% | - |
| 02.02.2024 | 17,78 | 18,26 | 17,67 | 17,73 | -0,48% | - |
| 01.02.2024 | 17,69 | 18,03 | 17,51 | 17,82 | 0,71% | - |
| 31.01.2024 | 17,29 | 17,80 | 17,28 | 17,69 | 2,31% | - |
| 30.01.2024 | 17,03 | 17,49 | 17,03 | 17,29 | 1,53% | - |
| 29.01.2024 | 16,93 | 17,18 | 16,56 | 17,03 | 0,44% | - |
| 26.01.2024 | 17,00 | 17,42 | 16,77 | 16,96 | -0,24% | - |
| 25.01.2024 | 16,82 | 17,29 | 16,78 | 17,00 | 1,01% | - |
| 24.01.2024 | 16,62 | 17,18 | 16,57 | 16,83 | 1,51% | - |
| 23.01.2024 | 16,40 | 16,84 | 16,34 | 16,58 | 1,16% | - |
| 22.01.2024 | 16,21 | 16,65 | 16,19 | 16,39 | 1,30% | - |
| 19.01.2024 | 16,16 | 16,65 | 16,00 | 16,18 | 0,09% | - |
| 18.01.2024 | 16,20 | 16,60 | 16,10 | 16,16 | -0,22% | - |
| 17.01.2024 | 16,36 | 16,62 | 15,99 | 16,20 | -1,37% | - |
| 16.01.2024 | 16,29 | 16,63 | 16,10 | 16,42 | 0,55% | - |
| 15.01.2024 | 16,68 | 17,13 | 16,33 | 16,33 | -1,86% | - |
| 12.01.2024 | 16,60 | 17,06 | 16,52 | 16,64 | 0,30% | - |
| 11.01.2024 | 17,53 | 17,66 | 16,23 | 16,59 | -5,15% | - |
| 10.01.2024 | 17,35 | 17,76 | 17,30 | 17,49 | 0,75% | - |
| 09.01.2024 | 17,63 | 18,01 | 17,17 | 17,36 | -1,48% | - |
| 08.01.2024 | 17,28 | 17,68 | 17,03 | 17,62 | 1,97% | - |
| 05.01.2024 | 17,38 | 17,74 | 17,17 | 17,28 | -0,66% | - |
| 04.01.2024 | 17,30 | 17,75 | 17,25 | 17,40 | 0,55% | - |
| 03.01.2024 | 17,80 | 18,20 | 17,18 | 17,30 | -2,84% | - |
| 02.01.2024 | 18,03 | 18,32 | 17,67 | 17,81 | -1,17% | - |
| 29.12.2023 | 17,94 | 18,35 | 17,94 | 18,02 | 0,47% | - |
| 28.12.2023 | 18,06 | 18,53 | 17,84 | 17,93 | -0,61% | - |
| 27.12.2023 | 18,00 | 18,43 | 17,90 | 18,04 | 0,42% | - |
| 22.12.2023 | 18,08 | 18,41 | 17,88 | 17,97 | -0,64% | - |