Lamb Weston Holdings

LW
🏛️ Deutschland →
46.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 45.09 45.09 45.09 45.09 0.1K
09:40 45.10 45.10 45.10 45.10 0.0K
15:00 45.55 45.55 45.55 45.55 0.1K
15:35 45.20 45.20 45.20 45.20 0.0K
20:35 46.93 46.93 46.93 46.93 0.0K
21:00 46.93 46.93 46.93 46.93 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 45.44 46.93 45.09 46.93 0.0M
2025-09-25 46.03 46.25 45.27 45.27 0.0M
2025-09-24 45.86 46.92 45.57 45.57 0.0M
2025-09-23 46.71 47.34 46.50 46.50 0.0M
2025-09-22 47.60 47.75 46.85 46.95 0.0M
2025-09-19 48.24 48.64 47.46 47.46 0.0M
2025-09-18 48.20 48.20 48.20 48.20 0.0M
2025-09-17 48.52 48.52 48.11 48.11 0.0M
2025-09-16 47.36 48.53 47.36 48.53 0.0M
2025-09-15 48.40 48.48 47.82 48.20 0.0M
2025-09-12 48.91 48.91 48.08 48.08 0.0M
2025-09-11 49.00 49.00 49.00 49.00 0.0M
2025-09-10 47.74 47.74 47.74 47.74 0.0M
2025-09-09 48.90 48.90 48.90 48.90 0.0M
2025-09-08 49.78 49.78 48.26 48.26 0.0M
2025-09-05 48.00 48.00 47.95 47.95 0.0M
2025-09-04 48.23 48.23 48.23 48.23 0.0M
2025-09-03 47.96 48.00 47.96 48.00 0.0M
2025-09-02 48.94 49.25 48.40 48.40 0.0M
2025-09-01 49.31 49.31 49.30 49.30 0.0M
2025-08-29 47.88 48.59 47.88 48.59 0.0M
2025-08-28 48.14 48.14 48.14 48.14 0.0M
2025-08-27 48.49 48.58 48.49 48.58 0.0M
2025-08-26 47.86 48.20 47.74 48.20 0.0M
2025-08-25 48.59 48.59 48.24 48.24 0.0M
2025-08-22 48.00 48.00 48.00 48.00 0.0M
2025-08-21 47.32 47.32 47.32 47.32 0.0M
2025-08-20 47.49 47.49 46.92 46.96 0.0M
2025-08-19 46.92 46.92 46.92 46.92 0.0M
2025-08-18 46.55 46.59 45.97 46.59 0.0M
2025-08-15 47.29 47.33 46.34 46.34 0.0M
2025-08-14 46.87 47.00 46.85 47.00 0.0M
2025-08-13 45.54 46.19 45.05 46.19 0.0M
2025-08-12 44.28 44.28 44.28 44.28 0.0M
2025-08-11 43.99 44.81 43.99 44.81 0.0M
2025-08-08 45.01 45.15 44.38 44.38 0.0M
2025-08-07 44.55 44.77 43.79 44.50 0.0M
2025-08-06 45.87 45.87 44.05 44.05 0.0M
2025-08-05 47.64 47.64 46.82 46.82 0.0M
2025-08-04 48.00 48.00 47.59 47.59 0.0M
2025-08-01 49.09 49.53 48.76 48.76 0.0M
2025-07-31 51.56 51.58 49.68 49.68 0.0M
2025-07-30 51.72 51.72 51.60 51.60 0.0M
2025-07-29 51.12 51.70 50.84 51.70 0.0M
2025-07-28 52.38 52.50 51.36 51.36 0.0M
2025-07-25 49.66 51.98 49.66 51.70 0.0M
2025-07-24 48.86 49.18 48.28 49.18 0.0M
2025-07-23 42.46 50.64 41.57 48.20 0.0M
2025-07-22 41.11 41.50 41.11 41.50 0.0M
2025-07-21 42.00 42.54 41.11 41.16 0.0M
2025-07-18 43.63 43.63 42.37 42.37 0.0M
2025-07-17 43.33 43.39 43.33 43.39 0.0M
2025-07-16 42.80 43.00 42.00 42.47 0.0M
2025-07-15 44.03 44.15 43.00 43.00 0.0M
2025-07-14 43.95 44.03 43.49 43.49 0.0M
2025-07-11 43.15 43.15 42.90 42.90 0.0M
2025-07-10 43.39 44.06 43.31 43.89 0.0M
2025-07-09 44.82 44.82 43.63 43.85 0.0M
2025-07-08 43.65 44.09 43.31 44.09 0.0M
2025-07-07 44.85 44.85 43.90 43.90 0.0M
2025-07-04 44.61 44.61 44.59 44.59 0.0M
2025-07-03 44.99 44.99 44.99 44.99 0.0M
2025-07-02 44.38 44.38 44.38 44.38 0.0M
2025-07-01 44.22 44.45 43.77 44.45 0.0M
2025-06-30 45.61 45.98 44.06 44.13 0.0M
2025-06-27 45.25 45.45 45.25 45.45 0.0M
2025-06-26 45.99 45.99 45.99 45.99 0.0M
2025-06-25 46.00 46.00 45.28 45.28 0.0M
2025-06-24 46.77 46.82 46.77 46.82 0.0M
2025-06-23 46.65 47.15 46.65 47.15 0.0M
2025-06-20 45.86 46.34 45.86 46.34 0.0M
2025-06-18 47.00 47.00 46.81 46.81 0.0M
2025-06-17 47.41 47.73 47.26 47.73 0.0M
2025-06-16 47.79 47.79 47.00 47.49 0.0M
2025-06-13 48.31 48.90 47.85 48.90 0.0M
2025-06-12 48.52 48.52 48.52 48.52 0.0M
2025-06-11 48.31 48.57 48.31 48.57 0.0M
2025-06-10 49.39 49.39 49.08 49.08 0.0M
2025-06-09 48.98 49.24 48.21 48.21 0.0M
2025-06-06 49.02 49.02 48.53 48.53 0.0M
2025-06-05 48.16 48.16 47.78 47.78 0.0M
2025-06-04 49.10 49.22 48.54 48.75 0.0M
2025-06-03 47.52 49.15 47.52 49.15 0.0M
2025-06-02 48.78 48.78 47.41 47.41 0.0M
2025-05-30 48.00 48.88 47.97 48.88 0.0M
2025-05-29 48.02 48.02 48.02 48.02 0.0M
2025-05-28 47.07 47.55 47.00 47.55 0.0M
2025-05-27 45.56 46.64 45.36 46.64 0.0M
2025-05-23 45.31 45.31 44.28 44.62 0.0M
2025-05-22 45.05 45.05 44.50 44.89 0.0M
2025-05-21 47.50 47.50 45.44 45.44 0.0M
2025-05-20 48.23 48.23 48.23 48.23 0.0M
2025-05-19 47.21 47.71 47.18 47.37 0.0M
2025-05-16 46.54 47.85 46.54 47.85 0.0M
2025-05-15 45.90 46.64 45.86 46.64 0.0M
2025-05-14 45.68 45.68 45.68 45.68 0.0M
2025-05-13 45.75 45.98 45.75 45.98 0.0M
2025-05-12 45.97 45.97 45.97 45.97 0.0M
2025-05-09 45.76 45.76 45.28 45.28 0.0M
2025-05-08 45.21 45.98 45.07 45.98 0.0M
2025-05-07 45.54 45.54 45.00 45.00 0.0M
2025-05-06 45.24 45.24 44.75 44.75 0.0M
2025-05-05 44.92 45.60 44.82 45.41 0.0M
2025-05-02 45.83 46.35 45.62 45.62 0.0M
2025-04-30 45.48 46.49 45.48 46.49 0.0M
2025-04-29 45.31 45.40 45.31 45.38 0.0M
2025-04-28 45.46 45.46 45.26 45.26 0.0M
2025-04-25 46.85 46.85 46.50 46.50 0.0M
2025-04-24 45.69 45.69 45.69 45.69 0.0M
2025-04-23 47.06 47.06 46.52 46.71 0.0M
2025-04-22 44.37 45.79 44.37 45.39 0.0M
2025-04-17 47.27 47.27 46.65 47.26 0.0M
2025-04-16 47.97 47.97 47.10 47.10 0.0M
2025-04-15 49.67 49.72 48.47 48.47 0.0M
2025-04-14 48.32 49.32 48.32 49.32 0.0M
2025-04-11 47.46 47.96 47.28 47.96 0.0M
2025-04-10 50.56 50.56 47.27 47.27 0.0M
2025-04-09 46.82 50.26 46.18 50.26 0.0M
2025-04-08 52.58 52.94 51.40 51.40 0.0M
2025-04-07 51.46 53.16 51.00 51.50 0.0M
2025-04-04 53.50 54.06 52.16 54.06 0.0M
2025-04-03 48.01 54.72 47.25 53.00 0.0M
2025-04-02 49.13 50.14 49.13 50.14 0.0M
2025-04-01 49.49 49.86 49.31 49.31 0.0M
2025-03-31 50.12 50.12 49.27 49.27 0.0M
2025-03-28 49.86 50.14 49.71 50.14 0.0M
2025-03-27 50.04 50.04 50.04 50.04 0.0M
2025-03-26 49.06 49.29 49.06 49.29 0.0M
2025-03-25 50.00 50.00 49.55 49.55 0.0M
2025-03-24 49.40 50.06 49.20 50.00 0.0M
2025-03-21 48.73 49.21 48.38 49.21 0.0M
2025-03-20 48.54 49.44 48.54 48.71 0.0M
2025-03-19 48.50 48.50 48.50 48.50 0.0M
2025-03-18 48.80 48.80 48.27 48.27 0.0M
2025-03-17 46.72 48.48 46.49 48.48 0.0M
2025-03-14 45.17 47.56 44.74 47.56 0.0M
2025-03-13 46.32 46.32 44.34 44.69 0.0M
2025-03-12 47.52 47.64 46.87 47.25 0.0M
2025-03-11 48.12 48.12 47.00 47.53 0.0M
2025-03-10 48.45 48.75 48.18 48.32 0.0M
2025-03-07 48.01 49.51 47.94 48.88 0.0M
2025-03-06 47.84 47.84 47.45 47.61 0.0M
2025-03-05 46.91 47.13 46.25 47.13 0.0M
2025-03-04 47.90 47.95 47.17 47.95 0.0M
2025-03-03 49.66 50.46 47.47 47.47 0.0M
2025-02-28 49.47 49.51 48.94 49.23 0.0M
2025-02-27 49.87 49.97 48.94 48.94 0.0M
2025-02-26 49.15 49.73 48.95 49.73 0.0M
2025-02-25 50.20 50.20 48.78 49.11 0.0M
2025-02-24 53.70 53.70 50.00 50.40 0.0M
2025-02-21 54.02 54.50 54.00 54.00 0.0M
2025-02-20 54.88 54.96 54.10 54.10 0.0M
2025-02-19 55.00 55.00 54.24 54.24 0.0M
2025-02-18 55.70 55.70 55.22 55.22 0.0M
2025-02-17 56.00 56.18 56.00 56.14 0.0M
2025-02-14 56.18 56.18 55.02 55.02 0.0M
2025-02-13 53.00 54.90 53.00 54.90 0.0M
2025-02-12 56.20 56.20 55.32 55.32 0.0M
2025-02-11 56.26 56.82 55.72 55.98 0.0M
2025-02-10 56.94 56.94 56.94 56.94 0.0M
2025-02-07 57.46 57.46 56.82 56.88 0.0M
2025-02-06 56.98 57.76 56.82 57.76 0.0M
2025-02-05 56.66 56.98 56.00 56.24 0.0M
2025-02-04 58.02 58.50 56.56 56.60 0.0M
2025-02-03 58.08 58.10 57.20 57.64 0.0M
2025-01-30 59.00 59.18 59.00 59.02 0.0M
2025-01-29 58.08 58.90 57.76 58.70 0.0M
2025-01-28 60.14 60.14 57.96 58.02 0.0M
2025-01-27 59.12 59.22 59.12 59.22 0.0M
2025-01-24 57.32 57.86 57.32 57.34 0.0M
2025-01-23 58.82 58.90 58.80 58.86 0.0M
2025-01-22 60.50 60.76 59.30 59.30 0.0M
2025-01-21 59.16 59.66 59.16 59.66 0.0M
2025-01-20 58.30 58.30 58.10 58.10 0.0M
2025-01-17 57.94 58.58 57.46 58.58 0.0M
2025-01-16 57.10 57.64 56.88 57.56 0.0M
2025-01-15 58.76 59.54 57.98 58.82 0.0M
2025-01-14 59.60 59.60 58.82 58.82 0.0M
2025-01-13 59.02 60.00 58.86 60.00 0.0M
2025-01-10 59.06 59.32 58.30 58.30 0.0M
2025-01-09 59.28 59.40 58.76 59.36 0.0M
2025-01-08 59.64 59.64 59.32 59.32 0.0M
2025-01-07 60.84 60.96 59.78 59.78 0.0M
2025-01-06 63.22 63.34 60.90 60.90 0.0M
2025-01-03 63.96 63.96 63.96 63.96 0.0M
2025-01-02 64.30 65.50 64.06 65.12 0.0M