22,300€
-2,62%
Echtzeit-Aktienkurs Lifeway Foods
Bid:
Ask:
Aktienkurse zur Lifeway Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 23,70 | 23,70 | 23,60 | 23,60 | 3,06% | - |
| 30.09.2025 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | - |
| 29.09.2025 | 23,00 | 23,20 | 22,60 | 23,00 | 2,68% | - |
| 26.09.2025 | 22,60 | 22,90 | 22,30 | 22,40 | -1,32% | - |
| 25.09.2025 | 22,80 | 22,80 | 22,40 | 22,70 | 0,89% | - |
| 24.09.2025 | 22,40 | 22,80 | 22,40 | 22,50 | -0,44% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,20 | 22,60 | 2,26% | - |
| 22.09.2025 | 22,40 | 22,50 | 22,00 | 22,10 | -2,21% | - |
| 19.09.2025 | 22,40 | 22,90 | 22,00 | 22,60 | 1,35% | - |
| 18.09.2025 | 28,30 | 28,80 | 20,70 | 22,30 | -22,03% | 200,00 |
| 17.09.2025 | 28,30 | 29,00 | 27,90 | 28,60 | 1,06% | - |
| 16.09.2025 | 28,70 | 28,70 | 28,10 | 28,30 | -0,35% | - |
| 12.09.2025 | 27,90 | 28,60 | 27,80 | 28,40 | 2,53% | - |
| 11.09.2025 | 27,70 | 27,70 | 27,50 | 27,70 | 4,92% | - |
| 05.09.2025 | 26,50 | 26,80 | 25,60 | 26,40 | -1,12% | - |
| 04.09.2025 | 26,50 | 26,70 | 25,90 | 26,70 | 1,52% | - |
| 03.09.2025 | 25,60 | 26,40 | 25,00 | 26,30 | 2,73% | - |
| 02.09.2025 | 26,10 | 26,20 | 25,00 | 25,60 | -1,54% | - |
| 01.09.2025 | 26,10 | 26,10 | 25,90 | 26,00 | 0,00% | - |
| 29.08.2025 | 26,50 | 26,50 | 25,70 | 26,00 | -1,52% | - |
| 28.08.2025 | 26,10 | 26,60 | 25,70 | 26,40 | 1,54% | - |
| 27.08.2025 | 26,50 | 26,70 | 25,60 | 26,00 | -2,26% | - |
| 26.08.2025 | 26,10 | 26,60 | 25,70 | 26,60 | 2,31% | - |
| 25.08.2025 | 27,10 | 27,50 | 26,00 | 26,00 | -3,70% | - |
| 22.08.2025 | 26,50 | 27,40 | 26,30 | 27,00 | 1,50% | 225,00 |
| 21.08.2025 | 26,30 | 26,90 | 25,60 | 26,60 | 1,53% | - |
| 20.08.2025 | 26,30 | 26,30 | 25,70 | 26,20 | -0,38% | - |
| 19.08.2025 | 26,10 | 26,80 | 26,10 | 26,30 | 0,38% | - |
| 18.08.2025 | 25,40 | 26,30 | 25,00 | 26,20 | 3,15% | - |
| 15.08.2025 | 25,60 | 25,90 | 24,90 | 25,40 | -1,17% | - |
| 14.08.2025 | 25,80 | 26,20 | 25,50 | 25,70 | 0,00% | - |
| 13.08.2025 | 25,10 | 26,40 | 25,10 | 25,70 | 1,98% | - |
| 12.08.2025 | 23,80 | 25,40 | 23,70 | 25,20 | 5,88% | - |
| 11.08.2025 | 23,80 | 24,40 | 23,40 | 23,80 | 0,00% | - |
| 08.08.2025 | 23,50 | 24,00 | 23,40 | 23,80 | 0,85% | 100,00 |
| 07.08.2025 | 23,60 | 24,10 | 23,10 | 23,60 | -0,42% | 759,00 |
| 06.08.2025 | 23,40 | 23,90 | 23,20 | 23,70 | 1,28% | - |
| 05.08.2025 | 23,90 | 24,10 | 23,40 | 23,40 | -1,68% | - |
| 04.08.2025 | 23,20 | 24,60 | 23,20 | 23,80 | 2,59% | 760,00 |
| 01.08.2025 | 22,10 | 23,60 | 21,60 | 23,20 | 4,98% | - |
| 31.07.2025 | 21,70 | 22,40 | 21,60 | 22,10 | 1,38% | - |
| 30.07.2025 | 22,20 | 22,60 | 21,50 | 21,80 | -1,80% | - |
| 29.07.2025 | 22,30 | 22,70 | 22,20 | 22,20 | 0,00% | - |
| 28.07.2025 | 22,60 | 23,00 | 21,90 | 22,20 | -1,77% | - |
| 25.07.2025 | 22,00 | 22,70 | 21,80 | 22,60 | 1,80% | - |
| 24.07.2025 | 22,20 | 23,00 | 21,50 | 22,20 | 0,00% | - |
| 23.07.2025 | 21,30 | 22,40 | 21,10 | 22,20 | 3,74% | - |
| 22.07.2025 | 21,00 | 21,40 | 20,90 | 21,40 | 1,90% | - |
| 21.07.2025 | 21,60 | 21,80 | 21,00 | 21,00 | -1,87% | - |
| 18.07.2025 | 21,60 | 21,80 | 21,00 | 21,40 | -0,93% | - |
| 17.07.2025 | 21,10 | 22,00 | 21,00 | 21,60 | 2,86% | - |
| 16.07.2025 | 21,00 | 21,30 | 20,80 | 21,00 | -0,94% | - |
| 15.07.2025 | 21,20 | 21,20 | 20,90 | 21,20 | -0,47% | - |
| 14.07.2025 | 21,40 | 21,70 | 20,80 | 21,30 | -0,93% | - |
| 11.07.2025 | 21,60 | 21,70 | 21,00 | 21,50 | 0,47% | - |
| 10.07.2025 | 21,20 | 21,70 | 20,90 | 21,40 | 0,94% | - |
| 09.07.2025 | 21,20 | 21,60 | 21,10 | 21,20 | 0,00% | - |
| 08.07.2025 | 21,40 | 21,80 | 21,20 | 21,20 | 0,00% | - |
| 07.07.2025 | 21,70 | 22,00 | 21,00 | 21,20 | -2,30% | - |
| 04.07.2025 | 21,70 | 21,70 | 21,50 | 21,70 | -0,46% | - |
| 03.07.2025 | 22,00 | 22,60 | 21,40 | 21,80 | 0,00% | - |
| 02.07.2025 | 21,10 | 21,90 | 21,10 | 21,80 | 3,81% | - |
| 01.07.2025 | 21,00 | 21,60 | 20,70 | 21,00 | 0,00% | - |
| 30.06.2025 | 21,10 | 21,30 | 20,60 | 21,00 | 0,00% | - |
| 27.06.2025 | 20,80 | 21,20 | 20,50 | 21,00 | 0,96% | - |
| 26.06.2025 | 20,60 | 21,00 | 20,30 | 20,80 | 0,00% | - |
| 25.06.2025 | 21,10 | 21,30 | 20,40 | 20,80 | -0,95% | - |
| 24.06.2025 | 21,20 | 21,60 | 20,80 | 21,00 | 0,00% | - |
| 23.06.2025 | 21,30 | 21,70 | 20,80 | 21,00 | -1,87% | - |
| 20.06.2025 | 21,30 | 21,80 | 21,20 | 21,40 | 0,94% | - |
| 19.06.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 18.06.2025 | 21,60 | 22,00 | 21,10 | 21,40 | -0,47% | - |
| 17.06.2025 | 21,60 | 21,80 | 21,30 | 21,50 | -0,46% | - |
| 16.06.2025 | 21,60 | 22,00 | 21,30 | 21,60 | -0,46% | - |
| 13.06.2025 | 21,80 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 12.06.2025 | 21,60 | 22,10 | 21,30 | 21,70 | 0,46% | - |
| 11.06.2025 | 22,00 | 22,10 | 21,50 | 21,60 | -0,92% | - |
| 10.06.2025 | 21,80 | 22,10 | 21,60 | 21,80 | 0,46% | 6,00 |
| 09.06.2025 | 22,00 | 22,60 | 21,60 | 21,70 | -1,36% | - |
| 06.06.2025 | 21,40 | 22,20 | 21,40 | 22,00 | 2,33% | - |
| 05.06.2025 | 20,80 | 21,70 | 20,80 | 21,50 | 3,37% | - |
| 04.06.2025 | 20,60 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 03.06.2025 | 20,90 | 21,40 | 20,45 | 20,60 | -1,44% | - |
| 02.06.2025 | 19,95 | 21,30 | 19,65 | 20,90 | 5,29% | - |
| 30.05.2025 | 19,50 | 20,10 | 19,45 | 19,85 | 1,79% | - |
| 29.05.2025 | 19,45 | 19,90 | 19,35 | 19,50 | -0,26% | - |
| 28.05.2025 | 19,50 | 20,00 | 19,35 | 19,55 | -0,51% | - |
| 27.05.2025 | 19,80 | 20,05 | 19,45 | 19,65 | -1,01% | - |
| 26.05.2025 | 19,75 | 19,95 | 19,65 | 19,85 | 0,51% | - |
| 23.05.2025 | 19,80 | 19,95 | 19,35 | 19,75 | -0,25% | - |
| 22.05.2025 | 19,65 | 20,20 | 19,55 | 19,80 | 0,76% | - |
| 21.05.2025 | 19,65 | 20,25 | 19,50 | 19,65 | -1,01% | - |
| 20.05.2025 | 19,70 | 20,15 | 19,50 | 19,85 | 1,02% | - |
| 19.05.2025 | 19,80 | 20,10 | 19,50 | 19,65 | -2,96% | - |
| 16.05.2025 | 20,20 | 20,60 | 19,90 | 20,25 | -0,74% | - |
| 15.05.2025 | 19,80 | 20,40 | 19,60 | 20,40 | 2,26% | - |
| 14.05.2025 | 20,10 | 20,20 | 18,85 | 19,95 | -0,50% | - |
| 13.05.2025 | 22,00 | 23,30 | 19,85 | 20,05 | -8,86% | - |
| 12.05.2025 | 21,60 | 22,80 | 21,60 | 22,00 | 2,80% | 233,00 |
| 09.05.2025 | 21,40 | 21,80 | 21,20 | 21,40 | 0,00% | - |