81,060€
1,55%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 79,79 | 81,06 | 79,13 | 80,72 | 1,13% | - |
| 20.05.2024 | 79,68 | 80,41 | 78,61 | 79,82 | -0,13% | - |
| 17.05.2024 | 79,68 | 80,29 | 79,08 | 79,92 | -0,35% | - |
| 16.05.2024 | 79,08 | 80,22 | 78,99 | 80,20 | 1,39% | - |
| 15.05.2024 | 79,14 | 79,51 | 77,90 | 79,10 | -0,19% | - |
| 14.05.2024 | 79,02 | 79,54 | 78,56 | 79,25 | 0,32% | - |
| 13.05.2024 | 78,41 | 79,85 | 78,41 | 79,00 | -0,16% | - |
| 10.05.2024 | 78,35 | 79,17 | 77,88 | 79,13 | 1,55% | - |
| 09.05.2024 | 77,38 | 77,99 | 76,70 | 77,92 | 0,46% | - |
| 08.05.2024 | 79,14 | 79,37 | 76,67 | 77,56 | -2,10% | - |
| 07.05.2024 | 78,39 | 79,65 | 77,91 | 79,22 | 1,06% | - |
| 06.05.2024 | 78,99 | 79,33 | 77,60 | 78,39 | -1,09% | - |
| 03.05.2024 | 78,77 | 79,63 | 78,27 | 79,25 | 0,57% | 200,00 |
| 02.05.2024 | 76,54 | 78,92 | 76,48 | 78,80 | 0,90% | - |
| 30.04.2024 | 78,99 | 79,12 | 77,16 | 78,10 | -1,08% | 4,00 |
| 29.04.2024 | 78,17 | 79,58 | 77,51 | 78,95 | 0,59% | - |
| 26.04.2024 | 77,88 | 79,70 | 77,77 | 78,49 | 0,91% | - |
| 25.04.2024 | 78,93 | 79,72 | 77,70 | 77,78 | -1,69% | - |
| 24.04.2024 | 78,41 | 79,21 | 77,65 | 79,12 | 1,03% | - |
| 23.04.2024 | 77,42 | 78,41 | 76,77 | 78,31 | 1,45% | - |
| 22.04.2024 | 76,01 | 77,40 | 75,92 | 77,19 | 1,49% | - |
| 19.04.2024 | 75,44 | 77,41 | 74,85 | 76,06 | 1,02% | - |
| 18.04.2024 | 75,30 | 75,90 | 74,36 | 75,29 | -0,20% | 65,00 |
| 17.04.2024 | 77,28 | 77,74 | 75,28 | 75,44 | -2,28% | 342,00 |
| 16.04.2024 | 75,26 | 77,43 | 74,62 | 77,20 | 2,44% | 250,00 |
| 15.04.2024 | 74,72 | 75,68 | 74,06 | 75,36 | 0,60% | 38,00 |
| 12.04.2024 | 75,86 | 76,59 | 74,32 | 74,91 | -1,20% | 50,00 |
| 11.04.2024 | 74,47 | 76,58 | 74,03 | 75,82 | 1,98% | - |
| 10.04.2024 | 73,92 | 74,74 | 72,87 | 74,35 | 0,57% | 14,00 |
| 09.04.2024 | 71,84 | 74,88 | 71,62 | 73,93 | 2,81% | 75,00 |
| 08.04.2024 | 73,84 | 74,36 | 71,37 | 71,91 | -2,38% | 260,00 |
| 05.04.2024 | 75,38 | 77,21 | 73,13 | 73,66 | -1,84% | 127,00 |
| 04.04.2024 | 93,90 | 95,54 | 73,65 | 75,04 | -20,21% | 80,00 |
| 03.04.2024 | 96,41 | 96,41 | 92,72 | 94,05 | -2,47% | - |
| 02.04.2024 | 98,67 | 98,67 | 95,25 | 96,43 | -0,54% | - |
| 28.03.2024 | 98,20 | 99,55 | 96,90 | 96,95 | -1,22% | 7,00 |
| 27.03.2024 | 97,90 | 99,20 | 97,65 | 98,15 | 0,31% | - |
| 26.03.2024 | 94,85 | 97,90 | 94,55 | 97,85 | 3,16% | - |
| 25.03.2024 | 95,40 | 96,55 | 94,65 | 94,85 | -0,16% | 20,00 |
| 22.03.2024 | 94,65 | 96,45 | 94,65 | 95,00 | 0,32% | - |
| 21.03.2024 | 95,15 | 95,45 | 94,05 | 94,70 | 0,26% | - |
| 20.03.2024 | 95,55 | 96,45 | 93,35 | 94,45 | -1,15% | - |
| 19.03.2024 | 94,65 | 95,55 | 94,45 | 95,55 | 0,95% | - |
| 18.03.2024 | 93,65 | 95,25 | 92,45 | 94,65 | 1,07% | - |
| 15.03.2024 | 93,10 | 94,05 | 92,45 | 93,65 | 0,54% | - |
| 14.03.2024 | 94,05 | 94,55 | 92,55 | 93,15 | -0,96% | - |
| 13.03.2024 | 94,35 | 94,85 | 93,45 | 94,05 | -0,32% | - |
| 12.03.2024 | 93,55 | 94,85 | 92,85 | 94,35 | 1,07% | 10,00 |
| 11.03.2024 | 92,55 | 94,45 | 92,05 | 93,35 | 0,97% | - |
| 08.03.2024 | 90,70 | 92,55 | 90,15 | 92,45 | 1,48% | - |
| 07.03.2024 | 94,00 | 94,45 | 90,65 | 91,10 | -3,09% | - |
| 06.03.2024 | 95,05 | 95,30 | 93,55 | 94,00 | -1,21% | - |
| 05.03.2024 | 94,15 | 95,85 | 93,80 | 95,15 | 1,17% | - |
| 04.03.2024 | 94,35 | 94,35 | 92,85 | 94,05 | 0,00% | - |
| 01.03.2024 | 94,65 | 95,75 | 93,95 | 94,05 | -0,63% | - |
| 29.02.2024 | 93,15 | 94,85 | 92,75 | 94,65 | 1,50% | - |
| 28.02.2024 | 92,95 | 93,65 | 92,55 | 93,25 | 0,16% | - |
| 27.02.2024 | 93,90 | 94,45 | 92,95 | 93,10 | -1,01% | - |
| 26.02.2024 | 95,05 | 95,45 | 94,05 | 94,05 | -0,95% | - |
| 23.02.2024 | 95,55 | 96,45 | 94,85 | 94,95 | -1,04% | - |
| 22.02.2024 | 94,15 | 97,15 | 93,90 | 95,95 | 1,80% | - |
| 21.02.2024 | 94,55 | 95,00 | 93,55 | 94,25 | -0,32% | - |
| 20.02.2024 | 93,95 | 95,55 | 93,15 | 94,55 | 0,64% | - |
| 19.02.2024 | 93,95 | 94,10 | 93,75 | 93,95 | 0,00% | - |
| 16.02.2024 | 96,10 | 96,20 | 93,45 | 93,95 | -2,24% | - |
| 15.02.2024 | 95,85 | 96,35 | 94,85 | 96,10 | 0,16% | - |
| 14.02.2024 | 96,75 | 97,15 | 94,35 | 95,95 | -0,83% | - |
| 13.02.2024 | 93,90 | 96,85 | 93,55 | 96,75 | 2,93% | 10,00 |
| 12.02.2024 | 93,45 | 94,55 | 93,20 | 94,00 | 0,59% | - |
| 09.02.2024 | 93,55 | 94,15 | 92,35 | 93,45 | 0,27% | 33,00 |
| 08.02.2024 | 92,85 | 94,85 | 92,85 | 93,20 | 0,11% | 50,00 |
| 07.02.2024 | 94,05 | 94,40 | 92,15 | 93,10 | -0,80% | - |
| 06.02.2024 | 97,10 | 97,15 | 93,65 | 93,85 | -3,30% | - |
| 05.02.2024 | 98,20 | 98,80 | 96,65 | 97,05 | -1,37% | 300,00 |
| 02.02.2024 | 97,05 | 98,65 | 96,75 | 98,40 | 1,50% | - |
| 01.02.2024 | 94,85 | 97,05 | 94,25 | 96,95 | 2,05% | 2,00 |
| 31.01.2024 | 95,65 | 95,90 | 93,85 | 95,00 | -0,58% | - |
| 30.01.2024 | 97,25 | 97,25 | 95,25 | 95,55 | -1,34% | - |
| 29.01.2024 | 95,95 | 97,65 | 95,95 | 96,85 | 0,94% | 57,00 |
| 26.01.2024 | 96,85 | 97,85 | 94,75 | 95,95 | -1,03% | 212,00 |
| 25.01.2024 | 97,25 | 98,40 | 94,45 | 96,95 | -0,41% | - |
| 24.01.2024 | 100,80 | 101,00 | 97,25 | 97,35 | -3,61% | - |
| 23.01.2024 | 100,80 | 101,70 | 100,40 | 101,00 | 0,10% | - |
| 22.01.2024 | 100,20 | 100,90 | 99,35 | 100,90 | 0,55% | - |
| 19.01.2024 | 100,90 | 101,50 | 99,45 | 100,35 | -0,74% | - |
| 18.01.2024 | 102,00 | 102,00 | 100,10 | 101,10 | -0,10% | - |
| 17.01.2024 | 99,60 | 101,50 | 99,10 | 101,20 | 1,76% | - |
| 16.01.2024 | 97,75 | 99,65 | 97,55 | 99,45 | 1,74% | - |
| 15.01.2024 | 98,20 | 98,20 | 97,35 | 97,75 | -0,26% | 3,00 |
| 12.01.2024 | 97,70 | 98,45 | 97,15 | 98,00 | 0,20% | - |
| 11.01.2024 | 97,70 | 98,20 | 96,55 | 97,80 | 0,10% | 1,00 |
| 10.01.2024 | 98,30 | 98,90 | 97,05 | 97,70 | -0,46% | - |
| 09.01.2024 | 98,10 | 98,55 | 97,15 | 98,15 | 0,05% | 7,00 |
| 08.01.2024 | 97,40 | 98,55 | 96,35 | 98,10 | 1,19% | - |
| 05.01.2024 | 96,15 | 98,40 | 95,70 | 96,95 | 0,99% | - |
| 04.01.2024 | 95,65 | 102,10 | 94,60 | 96,00 | 0,05% | 18,00 |
| 03.01.2024 | 97,40 | 98,05 | 95,05 | 95,95 | -1,59% | - |
| 02.01.2024 | 97,80 | 98,60 | 96,75 | 97,50 | -0,31% | - |
| 29.12.2023 | 98,25 | 98,25 | 97,35 | 97,80 | 0,05% | - |
| 28.12.2023 | 96,85 | 98,05 | 96,45 | 97,75 | 0,93% | - |