25,900€
-3,72%
Echtzeit-Aktienkurs Lifeway Foods
Bid:
Ask:
Aktienkurse zur Lifeway Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 27,30 | 29,50 | 25,50 | 26,40 | -1,86% | - |
| 03.07.2026 | 27,10 | 27,10 | 26,90 | 26,90 | 4,26% | - |
| 02.07.2026 | 25,90 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 01.07.2026 | 26,10 | 26,20 | 25,70 | 25,80 | -1,15% | - |
| 30.06.2026 | 26,10 | 26,40 | 25,30 | 26,10 | 0,77% | - |
| 29.06.2026 | 25,70 | 25,90 | 25,70 | 25,90 | -1,15% | - |
| 26.06.2026 | 26,70 | 26,90 | 25,90 | 26,20 | -1,50% | - |
| 25.06.2026 | 26,10 | 26,70 | 26,10 | 26,60 | 5,14% | - |
| 24.06.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 10,00% | - |
| 23.06.2026 | 23,10 | 23,10 | 22,90 | 23,00 | 3,60% | - |
| 22.06.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 19.06.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 1,37% | - |
| 18.06.2026 | 21,70 | 22,10 | 21,70 | 21,90 | 1,86% | - |
| 17.06.2026 | 21,40 | 21,80 | 21,10 | 21,50 | 0,47% | - |
| 16.06.2026 | 21,30 | 21,40 | 21,30 | 21,40 | -0,47% | - |
| 15.06.2026 | 21,70 | 22,00 | 20,80 | 21,50 | -0,46% | - |
| 12.06.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 3,85% | - |
| 11.06.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 10.06.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,98% | - |
| 09.06.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 0,00% | - |
| 08.06.2026 | 20,50 | 20,50 | 20,40 | 20,40 | 2,26% | - |
| 05.06.2026 | 20,10 | 20,10 | 19,95 | 19,95 | 0,76% | - |
| 04.06.2026 | 19,85 | 19,85 | 19,80 | 19,80 | 0,51% | - |
| 03.06.2026 | 19,45 | 19,75 | 19,30 | 19,70 | -1,50% | - |
| 02.06.2026 | 20,10 | 20,10 | 20,00 | 20,00 | -1,96% | - |
| 01.06.2026 | 20,50 | 20,50 | 20,40 | 20,40 | -0,97% | - |
| 29.05.2026 | 20,50 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 28.05.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 27.05.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -5,02% | - |
| 26.05.2026 | 21,70 | 21,90 | 21,60 | 21,90 | 0,46% | - |
| 25.05.2026 | 22,10 | 22,10 | 21,80 | 21,80 | 0,46% | - |
| 22.05.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -1,36% | - |
| 21.05.2026 | 21,90 | 22,00 | 21,90 | 22,00 | 1,38% | - |
| 20.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 19.05.2026 | 20,50 | 21,90 | 20,40 | 21,70 | 4,83% | - |
| 18.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -7,17% | - |
| 15.05.2026 | 22,30 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 14.05.2026 | 23,30 | 23,90 | 20,10 | 22,30 | -2,19% | - |
| 13.05.2026 | 21,50 | 23,00 | 21,50 | 22,80 | 7,55% | - |
| 12.05.2026 | 21,10 | 21,20 | 21,10 | 21,20 | -2,75% | - |
| 11.05.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -0,46% | - |
| 08.05.2026 | 21,90 | 22,20 | 21,50 | 21,90 | -3,52% | - |
| 07.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 06.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,73% | - |
| 05.05.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 04.05.2026 | 23,10 | 23,20 | 23,00 | 23,10 | 0,00% | - |
| 30.04.2026 | 23,10 | 23,20 | 22,90 | 23,10 | -1,70% | - |
| 29.04.2026 | 23,50 | 23,70 | 23,20 | 23,50 | -0,84% | - |
| 28.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,28% | - |
| 27.04.2026 | 23,70 | 23,70 | 23,20 | 23,40 | 3,54% | - |
| 24.04.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 0,89% | - |
| 23.04.2026 | 22,50 | 22,50 | 22,40 | 22,40 | -0,88% | - |
| 22.04.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 21.04.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 5,09% | - |
| 20.04.2026 | 21,70 | 21,70 | 21,60 | 21,60 | 0,00% | - |
| 17.04.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 3,85% | - |
| 16.04.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -0,95% | - |
| 15.04.2026 | 21,10 | 21,10 | 20,90 | 21,00 | 1,94% | - |
| 14.04.2026 | 20,70 | 20,80 | 20,60 | 20,60 | 2,23% | - |
| 13.04.2026 | 20,30 | 20,30 | 20,15 | 20,15 | 0,75% | - |
| 10.04.2026 | 20,10 | 20,10 | 20,00 | 20,00 | 1,52% | - |
| 09.04.2026 | 19,75 | 19,75 | 19,65 | 19,70 | 0,77% | - |
| 08.04.2026 | 19,70 | 19,70 | 19,55 | 19,55 | -1,01% | - |
| 07.04.2026 | 19,05 | 19,75 | 19,05 | 19,75 | 0,00% | - |
| 02.04.2026 | 19,65 | 19,75 | 19,65 | 19,75 | 1,54% | - |
| 01.04.2026 | 16,75 | 19,45 | 16,70 | 19,45 | 20,81% | - |
| 31.03.2026 | 16,05 | 16,20 | 16,05 | 16,10 | 0,00% | - |
| 30.03.2026 | 15,95 | 16,10 | 15,90 | 16,10 | -0,31% | - |
| 27.03.2026 | 16,15 | 16,15 | 16,05 | 16,15 | 0,00% | - |
| 26.03.2026 | 16,15 | 16,35 | 16,05 | 16,15 | 3,19% | - |
| 25.03.2026 | 15,55 | 15,65 | 15,55 | 15,65 | -2,49% | - |
| 24.03.2026 | 16,15 | 16,15 | 16,05 | 16,05 | 4,22% | - |
| 23.03.2026 | 15,55 | 15,55 | 15,30 | 15,40 | -0,96% | - |
| 20.03.2026 | 15,55 | 15,65 | 15,45 | 15,55 | -3,42% | - |
| 19.03.2026 | 16,15 | 16,25 | 16,05 | 16,10 | -2,72% | - |
| 18.03.2026 | 16,65 | 16,70 | 16,50 | 16,55 | 0,00% | - |
| 17.03.2026 | 18,00 | 18,60 | 16,55 | 16,55 | -10,54% | - |
| 16.03.2026 | 18,40 | 18,50 | 18,40 | 18,50 | 1,09% | - |
| 13.03.2026 | 18,25 | 18,60 | 18,10 | 18,30 | 0,55% | - |
| 12.03.2026 | 18,25 | 18,25 | 18,10 | 18,20 | -1,36% | - |
| 11.03.2026 | 18,45 | 18,55 | 18,35 | 18,45 | 0,27% | - |
| 10.03.2026 | 18,25 | 18,40 | 18,15 | 18,40 | 1,38% | - |
| 09.03.2026 | 18,05 | 18,25 | 18,05 | 18,15 | -1,63% | - |
| 06.03.2026 | 18,45 | 18,45 | 18,40 | 18,45 | -1,07% | - |
| 05.03.2026 | 18,65 | 18,70 | 18,60 | 18,65 | -0,27% | - |
| 04.03.2026 | 18,75 | 18,75 | 18,65 | 18,70 | 0,00% | - |
| 03.03.2026 | 18,85 | 18,95 | 18,65 | 18,70 | -1,32% | - |
| 02.03.2026 | 18,60 | 19,40 | 18,60 | 18,95 | 1,07% | - |
| 27.02.2026 | 18,85 | 18,85 | 18,75 | 18,75 | -1,32% | - |
| 26.02.2026 | 19,05 | 19,15 | 19,00 | 19,00 | 2,98% | - |
| 25.02.2026 | 18,45 | 18,50 | 18,45 | 18,45 | 0,00% | - |
| 24.02.2026 | 18,45 | 18,70 | 18,40 | 18,45 | 0,00% | - |
| 23.02.2026 | 18,50 | 18,65 | 18,45 | 18,45 | -1,07% | - |
| 20.02.2026 | 18,65 | 18,65 | 18,30 | 18,65 | -0,27% | - |
| 19.02.2026 | 18,70 | 18,95 | 18,50 | 18,70 | 1,63% | - |
| 18.02.2026 | 18,40 | 18,50 | 18,40 | 18,40 | -0,81% | - |
| 17.02.2026 | 18,50 | 18,55 | 18,50 | 18,55 | 0,00% | - |
| 16.02.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,82% | - |
| 13.02.2026 | 18,45 | 18,45 | 18,40 | 18,40 | 1,38% | - |
| 12.02.2026 | 18,20 | 18,25 | 17,95 | 18,15 | -2,16% | - |