109,200€
0,92%
Echtzeit-Aktienkurs Lindsay Corp.
Bid:
Ask:
Aktienkurse zur Lindsay Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 109,00 | 109,20 | 108,90 | 109,20 | 0,09% | - |
27.03.2024 | 108,50 | 111,00 | 107,80 | 109,10 | 0,09% | - |
26.03.2024 | 106,60 | 109,00 | 106,20 | 109,00 | 42,58% | - |
25.03.2024 | 104,60 | 109,50 | 76,05 | 76,45 | -3,87% | - |
22.03.2024 | 105,00 | 105,20 | 79,43 | 79,53 | 0,22% | - |
21.03.2024 | 103,90 | 105,50 | 74,58 | 79,35 | 0,63% | - |
20.03.2024 | 104,20 | 108,20 | 74,73 | 78,85 | -24,40% | - |
19.03.2024 | 103,10 | 109,20 | 74,40 | 104,30 | 2,25% | - |
18.03.2024 | 105,80 | 106,20 | 79,13 | 102,00 | 28,63% | - |
15.03.2024 | 104,10 | 111,10 | 75,30 | 79,30 | -23,90% | - |
14.03.2024 | 106,30 | 116,60 | 74,28 | 104,20 | 33,85% | - |
13.03.2024 | 104,40 | 106,90 | 76,05 | 77,85 | 0,26% | - |
12.03.2024 | 106,20 | 107,10 | 46,60 | 77,65 | -0,42% | - |
11.03.2024 | 105,00 | 106,80 | 75,58 | 77,98 | -25,88% | 62,00 |
08.03.2024 | 112,10 | 112,40 | 105,00 | 105,20 | -6,24% | - |
07.03.2024 | 109,80 | 112,50 | 109,60 | 112,20 | 1,81% | - |
06.03.2024 | 111,60 | 112,00 | 109,80 | 110,20 | -1,17% | - |
05.03.2024 | 110,70 | 112,30 | 109,10 | 111,50 | 0,54% | - |
04.03.2024 | 110,90 | 112,30 | 110,20 | 110,90 | -0,27% | - |
01.03.2024 | 110,60 | 112,60 | 108,50 | 111,20 | 0,72% | - |
29.02.2024 | 112,00 | 113,20 | 110,40 | 110,40 | -1,43% | - |
28.02.2024 | 110,40 | 112,20 | 109,40 | 112,00 | 1,54% | - |
27.02.2024 | 111,00 | 112,60 | 109,50 | 110,30 | -0,63% | - |
26.02.2024 | 112,40 | 112,60 | 110,30 | 111,00 | -1,25% | - |
23.02.2024 | 110,40 | 113,00 | 110,10 | 112,40 | 2,00% | - |
22.02.2024 | 113,70 | 114,40 | 109,70 | 110,20 | -3,16% | - |
21.02.2024 | 113,60 | 114,30 | 112,00 | 113,80 | 0,18% | - |
20.02.2024 | 114,40 | 114,40 | 112,20 | 113,60 | -0,87% | 58,00 |
19.02.2024 | 114,60 | 114,80 | 114,40 | 114,60 | 0,09% | - |
16.02.2024 | 116,70 | 117,10 | 114,50 | 114,50 | -1,80% | 57,00 |
15.02.2024 | 117,70 | 117,80 | 115,70 | 116,60 | -0,77% | - |
14.02.2024 | 116,20 | 118,30 | 115,90 | 117,50 | 0,60% | - |
13.02.2024 | 122,30 | 122,40 | 115,00 | 116,80 | -4,65% | 38,00 |
12.02.2024 | 120,90 | 123,50 | 120,80 | 122,50 | 1,24% | - |
09.02.2024 | 119,30 | 121,80 | 118,80 | 121,00 | 1,26% | - |
08.02.2024 | 119,50 | 120,50 | 119,10 | 119,50 | -0,08% | - |
07.02.2024 | 119,70 | 121,00 | 118,30 | 119,60 | -0,25% | - |
06.02.2024 | 119,10 | 121,20 | 119,00 | 119,90 | 0,42% | - |
05.02.2024 | 121,90 | 122,80 | 119,00 | 119,40 | -2,13% | 2.000,00 |
02.02.2024 | 121,60 | 122,40 | 120,30 | 122,00 | 0,41% | - |
01.02.2024 | 120,60 | 121,70 | 119,50 | 121,50 | 0,83% | - |
31.01.2024 | 123,90 | 125,00 | 120,40 | 120,50 | -2,59% | 16,00 |
30.01.2024 | 123,30 | 124,60 | 121,80 | 123,70 | 0,41% | - |
29.01.2024 | 122,90 | 124,00 | 121,80 | 123,20 | 0,33% | 65,00 |
26.01.2024 | 122,10 | 123,30 | 121,30 | 122,80 | 0,33% | 45,00 |
25.01.2024 | 119,30 | 122,90 | 119,00 | 122,40 | 2,86% | - |
24.01.2024 | 122,10 | 122,60 | 118,70 | 119,00 | -2,46% | - |
23.01.2024 | 120,30 | 122,80 | 120,20 | 122,00 | 1,16% | - |
22.01.2024 | 119,00 | 121,70 | 118,80 | 120,60 | 1,34% | - |
19.01.2024 | 119,10 | 119,80 | 117,20 | 119,00 | -0,34% | - |
18.01.2024 | 116,30 | 120,20 | 116,20 | 119,40 | 2,40% | - |
17.01.2024 | 119,00 | 119,00 | 116,60 | 116,60 | -2,35% | - |
16.01.2024 | 118,00 | 120,00 | 117,70 | 119,40 | 1,19% | - |
15.01.2024 | 117,90 | 118,20 | 117,80 | 118,00 | 0,00% | - |
12.01.2024 | 119,30 | 121,10 | 117,60 | 118,00 | -1,17% | - |
11.01.2024 | 120,30 | 120,60 | 117,70 | 119,40 | -0,83% | - |
10.01.2024 | 120,80 | 121,20 | 119,20 | 120,40 | -0,50% | - |
09.01.2024 | 121,10 | 121,60 | 119,20 | 121,00 | -0,25% | - |
08.01.2024 | 121,10 | 121,80 | 120,00 | 121,30 | -0,25% | - |
05.01.2024 | 120,00 | 122,10 | 116,90 | 121,60 | 1,42% | - |
04.01.2024 | 112,40 | 121,70 | 102,90 | 119,90 | 6,77% | 85,00 |
03.01.2024 | 116,40 | 116,80 | 112,20 | 112,30 | -3,69% | - |
02.01.2024 | 117,10 | 118,40 | 116,20 | 116,60 | -1,35% | - |
29.12.2023 | 118,10 | 118,40 | 117,80 | 118,20 | 0,00% | - |
28.12.2023 | 118,10 | 119,00 | 117,50 | 118,20 | 0,00% | - |
27.12.2023 | 120,90 | 121,00 | 118,20 | 118,20 | -2,48% | 20,00 |
22.12.2023 | 119,00 | 121,80 | 117,50 | 121,20 | 1,68% | - |
21.12.2023 | 119,30 | 119,80 | 118,00 | 119,20 | 0,17% | - |
20.12.2023 | 119,10 | 121,80 | 116,90 | 119,00 | 0,00% | - |
19.12.2023 | 119,10 | 120,90 | 118,20 | 119,00 | -0,17% | - |
18.12.2023 | 122,80 | 123,00 | 119,20 | 119,20 | -2,77% | - |
15.12.2023 | 121,80 | 122,80 | 120,80 | 122,60 | 0,91% | - |
14.12.2023 | 117,90 | 121,80 | 117,40 | 121,50 | 2,97% | - |
13.12.2023 | 113,20 | 119,40 | 112,40 | 118,00 | 4,42% | - |
12.12.2023 | 113,60 | 113,80 | 111,90 | 113,00 | -0,70% | - |
11.12.2023 | 111,90 | 114,20 | 111,80 | 113,80 | 1,61% | - |
08.12.2023 | 110,90 | 113,40 | 110,80 | 112,00 | 0,18% | - |
07.12.2023 | 112,40 | 112,80 | 110,80 | 111,80 | -0,62% | - |
06.12.2023 | 111,20 | 114,00 | 111,20 | 112,50 | 1,17% | - |
05.12.2023 | 112,30 | 113,40 | 110,60 | 111,20 | -1,07% | - |
04.12.2023 | 110,00 | 112,40 | 109,80 | 112,40 | 2,27% | - |
01.12.2023 | 109,40 | 110,90 | 108,00 | 109,90 | 0,27% | - |
30.11.2023 | 109,40 | 110,90 | 108,40 | 109,60 | 0,55% | - |
29.11.2023 | 107,70 | 109,70 | 107,60 | 109,00 | 1,30% | - |
28.11.2023 | 110,00 | 110,10 | 107,20 | 107,60 | -2,09% | - |
27.11.2023 | 111,10 | 111,40 | 109,80 | 109,90 | 20,84% | - |
24.11.2023 | 111,40 | 119,90 | 90,83 | 90,95 | -18,36% | 4,00 |
23.11.2023 | 111,30 | 111,60 | 111,10 | 111,40 | 0,00% | - |
22.11.2023 | 111,00 | 112,80 | 110,60 | 111,40 | 0,36% | - |
21.11.2023 | 112,30 | 113,50 | 110,70 | 111,00 | -1,25% | - |
20.11.2023 | 116,50 | 116,90 | 112,40 | 112,40 | -3,27% | 16,00 |
17.11.2023 | 115,70 | 121,80 | 115,20 | 116,20 | 0,52% | - |
16.11.2023 | 115,50 | 116,00 | 113,80 | 115,60 | 0,17% | - |
15.11.2023 | 118,40 | 119,30 | 114,60 | 115,40 | -1,54% | - |
14.11.2023 | 115,10 | 118,30 | 114,80 | 117,20 | 2,27% | - |
13.11.2023 | 114,60 | 116,50 | 113,90 | 114,60 | -0,52% | - |
10.11.2023 | 114,00 | 115,30 | 113,20 | 115,20 | 1,23% | - |
09.11.2023 | 114,10 | 115,10 | 112,60 | 113,80 | -0,18% | 90,00 |
08.11.2023 | 115,50 | 116,50 | 114,00 | 114,00 | -1,38% | - |
07.11.2023 | 119,50 | 120,40 | 115,60 | 115,60 | -3,51% | - |