18,585€
0,08%
Echtzeit-Aktienkurs Lindab International AB
Bid:
Ask:
Aktienkurse zur Lindab International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,42 | 18,64 | 18,21 | 18,60 | 0,13% | - |
| 23.04.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 1,64% | - |
| 22.04.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,05% | - |
| 19.04.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -1,03% | - |
| 18.04.2024 | 18,43 | 18,45 | 18,43 | 18,45 | -1,07% | - |
| 17.04.2024 | 18,49 | 18,65 | 18,49 | 18,65 | -2,97% | - |
| 16.04.2024 | 19,69 | 19,69 | 19,22 | 19,22 | -1,99% | - |
| 15.04.2024 | 19,59 | 19,61 | 19,59 | 19,61 | -1,21% | - |
| 12.04.2024 | 19,97 | 19,97 | 19,85 | 19,85 | -0,20% | - |
| 11.04.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 1,07% | - |
| 10.04.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -0,86% | - |
| 09.04.2024 | 19,97 | 19,97 | 19,85 | 19,85 | 0,35% | - |
| 08.04.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 1,70% | - |
| 05.04.2024 | 19,59 | 19,59 | 19,45 | 19,45 | -1,92% | - |
| 04.04.2024 | 19,89 | 19,89 | 19,83 | 19,83 | 0,20% | - |
| 03.04.2024 | 19,66 | 19,87 | 19,40 | 19,79 | 0,35% | - |
| 02.04.2024 | 19,78 | 19,78 | 19,72 | 19,72 | 1,23% | - |
| 28.03.2024 | 19,35 | 19,48 | 19,35 | 19,48 | -2,26% | - |
| 27.03.2024 | 20,14 | 20,14 | 19,93 | 19,93 | -0,45% | - |
| 26.03.2024 | 19,81 | 20,02 | 19,81 | 20,02 | 2,19% | - |
| 25.03.2024 | 19,57 | 19,66 | 19,57 | 19,59 | -1,71% | - |
| 22.03.2024 | 19,95 | 19,95 | 19,93 | 19,93 | 1,17% | - |
| 21.03.2024 | 19,55 | 19,70 | 19,55 | 19,70 | 1,23% | - |
| 20.03.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,83% | - |
| 19.03.2024 | 19,14 | 19,30 | 19,14 | 19,30 | -1,13% | - |
| 18.03.2024 | 19,41 | 19,52 | 19,41 | 19,52 | 1,77% | - |
| 15.03.2024 | 19,40 | 19,40 | 19,18 | 19,18 | -0,72% | - |
| 14.03.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,68% | - |
| 13.03.2024 | 19,28 | 19,28 | 19,07 | 19,19 | 2,95% | - |
| 12.03.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,64% | - |
| 11.03.2024 | 18,96 | 18,96 | 18,76 | 18,76 | 0,05% | - |
| 08.03.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 07.03.2024 | 18,86 | 18,86 | 18,75 | 18,75 | 1,41% | - |
| 06.03.2024 | 18,33 | 18,49 | 18,29 | 18,49 | -2,17% | - |
| 05.03.2024 | 18,99 | 18,99 | 18,90 | 18,90 | -2,73% | - |
| 04.03.2024 | 19,35 | 19,44 | 19,35 | 19,43 | -0,61% | - |
| 01.03.2024 | 19,32 | 19,55 | 19,27 | 19,55 | 0,83% | 27,00 |
| 29.02.2024 | 19,31 | 19,39 | 19,31 | 19,39 | 0,62% | - |
| 28.02.2024 | 19,12 | 19,27 | 19,12 | 19,27 | 0,47% | - |
| 27.02.2024 | 19,22 | 19,22 | 19,18 | 19,18 | -1,08% | - |
| 26.02.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 0,15% | - |
| 23.02.2024 | 19,39 | 19,39 | 19,36 | 19,36 | 0,21% | - |
| 22.02.2024 | 19,18 | 19,32 | 19,18 | 19,32 | 1,68% | - |
| 21.02.2024 | 19,12 | 19,43 | 19,00 | 19,00 | -0,05% | 15,00 |
| 20.02.2024 | 18,97 | 19,01 | 18,97 | 19,01 | -0,47% | - |
| 19.02.2024 | 19,24 | 19,24 | 19,10 | 19,10 | 0,63% | - |
| 16.02.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 1,28% | - |
| 15.02.2024 | 18,72 | 18,74 | 18,72 | 18,74 | 0,92% | - |
| 14.02.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -1,33% | - |
| 13.02.2024 | 18,73 | 18,82 | 18,73 | 18,82 | -1,41% | - |
| 12.02.2024 | 18,52 | 19,09 | 18,52 | 19,09 | 2,80% | 47,00 |
| 09.02.2024 | 18,50 | 18,57 | 18,47 | 18,57 | -0,11% | - |
| 08.02.2024 | 17,81 | 18,59 | 17,81 | 18,59 | 6,90% | - |
| 07.02.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 1,52% | - |
| 06.02.2024 | 17,23 | 17,26 | 17,13 | 17,13 | -1,95% | - |
| 05.02.2024 | 17,57 | 17,57 | 17,47 | 17,47 | -0,74% | - |
| 02.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,11% | - |
| 01.02.2024 | 17,40 | 17,70 | 17,40 | 17,62 | 0,86% | - |
| 31.01.2024 | 17,17 | 17,47 | 17,17 | 17,47 | 2,52% | - |
| 30.01.2024 | 16,83 | 17,04 | 16,83 | 17,04 | 3,34% | - |
| 29.01.2024 | 16,55 | 16,55 | 16,49 | 16,49 | -2,02% | - |
| 26.01.2024 | 16,80 | 16,83 | 16,66 | 16,83 | 1,20% | - |
| 25.01.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -0,54% | - |
| 24.01.2024 | 16,53 | 16,72 | 16,53 | 16,72 | 2,39% | - |
| 23.01.2024 | 16,29 | 16,33 | 16,29 | 16,33 | 1,05% | - |
| 22.01.2024 | 16,14 | 16,16 | 16,14 | 16,16 | -0,74% | - |
| 19.01.2024 | 15,93 | 16,28 | 15,93 | 16,28 | 1,43% | 11,00 |
| 18.01.2024 | 16,00 | 16,05 | 16,00 | 16,05 | -0,99% | - |
| 17.01.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -0,12% | - |
| 16.01.2024 | 16,03 | 16,23 | 16,03 | 16,23 | -1,16% | - |
| 15.01.2024 | 16,38 | 16,42 | 16,38 | 16,42 | 0,43% | - |
| 12.01.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,03% | - |
| 11.01.2024 | 17,17 | 17,17 | 16,52 | 16,52 | -6,19% | - |
| 10.01.2024 | 17,18 | 17,61 | 17,18 | 17,61 | 2,50% | 339,00 |
| 09.01.2024 | 17,38 | 17,38 | 17,18 | 17,18 | -0,35% | - |
| 08.01.2024 | 17,08 | 17,24 | 17,08 | 17,24 | -0,29% | - |
| 05.01.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 0,82% | - |
| 04.01.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -2,67% | - |
| 03.01.2024 | 17,67 | 17,67 | 17,62 | 17,62 | -0,90% | - |
| 02.01.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,06% | - |
| 29.12.2023 | 17,77 | 17,77 | 17,77 | 17,77 | -0,34% | - |
| 28.12.2023 | 17,83 | 17,83 | 17,83 | 17,83 | -0,67% | - |
| 27.12.2023 | 17,80 | 17,95 | 17,80 | 17,95 | 0,45% | - |
| 22.12.2023 | 17,87 | 17,87 | 17,87 | 17,87 | -1,33% | - |
| 21.12.2023 | 18,11 | 18,11 | 18,11 | 18,11 | 0,17% | - |
| 20.12.2023 | 18,29 | 18,29 | 18,08 | 18,08 | -0,55% | - |
| 19.12.2023 | 18,12 | 18,18 | 18,12 | 18,18 | -0,05% | - |
| 18.12.2023 | 18,19 | 18,19 | 18,19 | 18,19 | 1,06% | - |
| 15.12.2023 | 17,99 | 18,00 | 17,99 | 18,00 | 5,02% | - |
| 14.12.2023 | 17,14 | 17,14 | 17,14 | 17,14 | -1,04% | - |
| 13.12.2023 | 17,17 | 17,32 | 17,17 | 17,32 | 0,58% | - |
| 12.12.2023 | 17,22 | 17,22 | 17,22 | 17,22 | 1,12% | - |
| 11.12.2023 | 16,95 | 17,03 | 16,95 | 17,03 | 0,29% | - |
| 08.12.2023 | 16,94 | 17,12 | 16,94 | 16,98 | 0,47% | - |
| 07.12.2023 | 16,98 | 16,98 | 16,90 | 16,90 | -0,82% | - |
| 06.12.2023 | 16,94 | 17,04 | 16,94 | 17,04 | 1,31% | - |
| 05.12.2023 | 16,70 | 16,82 | 16,70 | 16,82 | -0,12% | - |
| 04.12.2023 | 16,84 | 16,84 | 16,84 | 16,84 | 1,51% | - |
| 01.12.2023 | 16,46 | 16,59 | 16,46 | 16,59 | 0,79% | - |
| 30.11.2023 | 16,58 | 16,58 | 16,46 | 16,46 | -0,42% | - |