Lindex Group plc Class B LINDEX
OMXHEX · Finnland · Einzelhandel
€2,20+0,03 (+1,62 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,19 | +1,62 % | €2,16 | €2,19 | €2,13 | 43,16K |
| 2026-09-30 | €2,16 | -0,92 % | €2,18 | €2,20 | €2,16 | 41,38K |
| 2026-09-29 | €2,18 | -1,80 % | €2,21 | €2,22 | €2,18 | 67,49K |
| 2026-09-28 | €2,22 | -0,89 % | €2,24 | €2,27 | €2,19 | 98,39K |
| 2026-09-25 | €2,24 | -3,45 % | €2,33 | €2,34 | €2,24 | 265,42K |
| 2026-09-24 | €2,32 | +0,43 % | €2,31 | €2,34 | €2,31 | 45,20K |
| 2026-09-23 | €2,31 | -0,43 % | €2,32 | €2,33 | €2,30 | 48,65K |
| 2026-09-22 | €2,32 | +0,22 % | €2,33 | €2,35 | €2,32 | 22,10K |
| 2026-09-21 | €2,32 | +0,65 % | €2,28 | €2,33 | €2,28 | 29,51K |
| 2026-09-18 | €2,30 | -1,08 % | €2,33 | €2,33 | €2,30 | 18,64K |
| 2026-09-17 | €2,33 | +0,22 % | €2,31 | €2,36 | €2,31 | 72,11K |
| 2026-09-16 | €2,32 | +0,65 % | €2,32 | €2,34 | €2,31 | 31,09K |
| 2026-09-15 | €2,31 | +0,22 % | €2,28 | €2,32 | €2,28 | 40,51K |
| 2026-09-14 | €2,30 | -0,22 % | €2,30 | €2,31 | €2,26 | 83,33K |
| 2026-09-11 | €2,31 | +0,22 % | €2,32 | €2,32 | €2,30 | 42,99K |
| 2026-09-10 | €2,30 | -0,43 % | €2,31 | €2,34 | €2,30 | 42,48K |
| 2026-09-09 | €2,31 | -1,07 % | €2,34 | €2,35 | €2,31 | 31,07K |
| 2026-09-08 | €2,34 | +0,86 % | €2,30 | €2,35 | €2,30 | 372,82K |
| 2026-09-07 | €2,32 | -0,43 % | €2,33 | €2,35 | €2,31 | 50,05K |
| 2026-09-04 | €2,33 | 0,00 % | €2,33 | €2,33 | €2,30 | 73,90K |
| 2026-09-03 | €2,33 | +1,09 % | €2,31 | €2,33 | €2,30 | 81,93K |
| 2026-09-02 | €2,30 | +0,44 % | €2,28 | €2,32 | €2,26 | 68,24K |
| 2026-09-01 | €2,29 | +0,44 % | €2,28 | €2,29 | €2,25 | 82,26K |
| 2026-08-31 | €2,28 | -2,36 % | €2,32 | €2,34 | €2,28 | 109,92K |
| 2026-08-28 | €2,34 | +0,65 % | €2,32 | €2,36 | €2,32 | 77,32K |
| 2026-08-27 | €2,32 | +1,31 % | €2,29 | €2,34 | €2,28 | 80,48K |
| 2026-08-26 | €2,29 | -0,65 % | €2,31 | €2,31 | €2,29 | 39,29K |
| 2026-08-25 | €2,31 | +1,10 % | €2,27 | €2,34 | €2,27 | 102,61K |
| 2026-08-24 | €2,28 | -0,44 % | €2,27 | €2,31 | €2,27 | 54,18K |
| 2026-08-21 | €2,29 | +0,88 % | €2,27 | €2,31 | €2,26 | 46,65K |
| 2026-08-20 | €2,27 | -0,44 % | €2,28 | €2,29 | €2,24 | 32,69K |
| 2026-08-19 | €2,28 | +2,24 % | €2,24 | €2,29 | €2,22 | 89,85K |
| 2026-08-18 | €2,23 | -0,89 % | €2,25 | €2,27 | €2,23 | 71,30K |
| 2026-08-17 | €2,25 | -2,60 % | €2,30 | €2,31 | €2,25 | 57,00K |
| 2026-08-14 | €2,31 | +2,44 % | €2,26 | €2,33 | €2,24 | 141,63K |
| 2026-08-13 | €2,26 | -0,22 % | €2,26 | €2,29 | €2,24 | 38,26K |
| 2026-08-12 | €2,26 | -1,53 % | €2,30 | €2,30 | €2,26 | 44,50K |
| 2026-08-11 | €2,30 | -1,08 % | €2,32 | €2,34 | €2,29 | 51,60K |
| 2026-08-10 | €2,32 | -0,64 % | €2,38 | €2,38 | €2,30 | 62,83K |
| 2026-08-07 | €2,34 | -0,64 % | €2,33 | €2,35 | €2,31 | 65,29K |
| 2026-08-06 | €2,35 | +0,86 % | €2,33 | €2,37 | €2,32 | 47,71K |
| 2026-08-05 | €2,33 | -0,21 % | €2,34 | €2,36 | €2,32 | 78,36K |
| 2026-08-04 | €2,34 | -1,06 % | €2,36 | €2,36 | €2,31 | 70,63K |
| 2026-08-03 | €2,36 | +3,06 % | €2,30 | €2,39 | €2,30 | 87,93K |
| 2026-07-31 | €2,29 | -0,22 % | €2,30 | €2,32 | €2,28 | 69,74K |
| 2026-07-30 | €2,30 | -2,34 % | €2,35 | €2,36 | €2,30 | 94,56K |
| 2026-07-29 | €2,35 | +1,73 % | €2,31 | €2,35 | €2,30 | 58,48K |
| 2026-07-28 | €2,31 | +1,76 % | €2,27 | €2,31 | €2,26 | 98,79K |
| 2026-07-27 | €2,27 | +0,89 % | €2,25 | €2,31 | €2,25 | 74,74K |
| 2026-07-24 | €2,25 | +1,12 % | €2,22 | €2,25 | €2,21 | 35,53K |
| 2026-07-23 | €2,22 | -1,77 % | €2,27 | €2,27 | €2,20 | 107,00K |
| 2026-07-22 | €2,27 | +0,67 % | €2,24 | €2,27 | €2,22 | 47,06K |
| 2026-07-21 | €2,25 | -2,39 % | €2,30 | €2,31 | €2,22 | 106,91K |
| 2026-07-20 | €2,31 | -0,86 % | €2,33 | €2,34 | €2,27 | 65,59K |
| 2026-07-17 | €2,33 | +9,15 % | €2,30 | €2,41 | €2,28 | 305,48K |
| 2026-07-16 | €2,13 | -0,70 % | €2,14 | €2,16 | €2,12 | 35,34K |
| 2026-07-15 | €2,14 | -1,38 % | €2,16 | €2,17 | €2,13 | 28,41K |
| 2026-07-14 | €2,17 | +0,93 % | €2,14 | €2,17 | €2,13 | 74,37K |
| 2026-07-13 | €2,15 | +0,70 % | €2,13 | €2,15 | €2,12 | 85,24K |
| 2026-07-10 | €2,14 | +0,71 % | €2,13 | €2,15 | €2,13 | 55,83K |
| 2026-07-09 | €2,13 | -0,23 % | €2,13 | €2,14 | €2,10 | 41,27K |
| 2026-07-08 | €2,13 | -1,84 % | €2,17 | €2,17 | €2,11 | 74,43K |
| 2026-07-07 | €2,17 | +0,23 % | €2,16 | €2,19 | €2,15 | 73,40K |
| 2026-07-06 | €2,16 | -1,59 % | €2,20 | €2,20 | €2,14 | 105,67K |
| 2026-07-03 | €2,20 | +0,46 % | €2,17 | €2,20 | €2,17 | 30,68K |
| 2026-07-02 | €2,19 | +2,82 % | €2,14 | €2,19 | €2,13 | 66,19K |
| 2026-07-01 | €2,13 | +2,16 % | €2,09 | €2,13 | €2,06 | 380,63K |
| 2026-06-30 | €2,09 | -1,42 % | €2,10 | €2,12 | €2,07 | 95,69K |
| 2026-06-29 | €2,12 | -0,94 % | €2,13 | €2,15 | €2,10 | 66,30K |
| 2026-06-26 | €2,13 | +0,71 % | €2,13 | €2,13 | €2,10 | 55,09K |
| 2026-06-25 | €2,12 | +1,19 % | €2,10 | €2,13 | €2,08 | 63,61K |
| 2026-06-24 | €2,10 | -0,71 % | €2,10 | €2,12 | €2,07 | 75,04K |
| 2026-06-23 | €2,11 | -2,99 % | €2,17 | €2,17 | €2,11 | 67,52K |
| 2026-06-22 | €2,17 | 0,00 % | €2,14 | €2,18 | €2,12 | 61,34K |
| 2026-06-18 | €2,17 | +0,23 % | €2,20 | €2,20 | €2,15 | 53,96K |
| 2026-06-17 | €2,17 | -0,91 % | €2,18 | €2,20 | €2,16 | 40,63K |
| 2026-06-16 | €2,19 | -1,79 % | €2,22 | €2,24 | €2,18 | 55,52K |
| 2026-06-15 | €2,23 | 0,00 % | €2,20 | €2,31 | €2,20 | 90,80K |
| 2026-06-12 | €2,23 | -0,45 % | €2,27 | €2,28 | €2,23 | 18,86K |
| 2026-06-11 | €2,24 | +0,22 % | €2,22 | €2,24 | €2,19 | 29,76K |
| 2026-06-10 | €2,23 | +0,45 % | €2,20 | €2,24 | €2,17 | 55,92K |
| 2026-06-09 | €2,22 | +1,14 % | €2,20 | €2,22 | €2,17 | 28,72K |
| 2026-06-08 | €2,20 | -0,45 % | €2,20 | €2,20 | €2,16 | 60,79K |
| 2026-06-05 | €2,21 | +1,14 % | €2,18 | €2,23 | €2,18 | 43,53K |
| 2026-06-04 | €2,18 | +0,46 % | €2,17 | €2,21 | €2,16 | 32,69K |
| 2026-06-03 | €2,17 | -1,14 % | €2,20 | €2,22 | €2,17 | 56,82K |
| 2026-06-02 | €2,20 | +1,85 % | €2,15 | €2,21 | €2,15 | 39,13K |
| 2026-06-01 | €2,16 | -2,70 % | €2,22 | €2,24 | €2,15 | 131,95K |
| 2026-05-29 | €2,22 | +1,37 % | €2,17 | €2,23 | €2,17 | 70,06K |
| 2026-05-28 | €2,19 | -0,45 % | €2,18 | €2,20 | €2,17 | 35,53K |