12,825€
-0,19%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 12,83 | 12,83 | 12,70 | 12,70 | -1,17% | 117,00 |
| 16.09.2026 | 12,63 | 12,90 | 12,55 | 12,85 | 1,98% | 1.436,00 |
| 15.09.2026 | 12,83 | 12,98 | 12,60 | 12,60 | -3,08% | 1.700,00 |
| 14.09.2026 | 12,65 | 13,00 | 12,60 | 13,00 | 2,36% | 737,00 |
| 11.09.2026 | 12,68 | 12,88 | 12,65 | 12,70 | 0,79% | 1.654,00 |
| 10.09.2026 | 12,90 | 12,93 | 12,58 | 12,60 | -1,95% | 2.748,00 |
| 09.09.2026 | 12,90 | 12,93 | 12,75 | 12,85 | -0,39% | 750,00 |
| 08.09.2026 | 12,93 | 13,00 | 12,55 | 12,90 | 0,78% | 5.072,00 |
| 07.09.2026 | 12,90 | 13,18 | 12,70 | 12,80 | -0,78% | 4.519,00 |
| 04.09.2026 | 12,88 | 13,00 | 12,80 | 12,90 | 0,39% | 4.210,00 |
| 03.09.2026 | 13,03 | 13,25 | 12,80 | 12,85 | -0,77% | 2.702,00 |
| 02.09.2026 | 13,03 | 13,05 | 12,95 | 12,95 | 0,00% | 740,00 |
| 01.09.2026 | 12,98 | 13,18 | 12,93 | 12,95 | 0,00% | 224,00 |
| 31.08.2026 | 13,03 | 13,23 | 12,95 | 12,95 | -0,38% | 1.007,00 |
| 28.08.2026 | 12,90 | 13,20 | 12,90 | 13,00 | 0,00% | 600,00 |
| 27.08.2026 | 13,05 | 13,25 | 13,00 | 13,00 | 0,39% | 1.258,00 |
| 26.08.2026 | 12,95 | 13,10 | 12,93 | 12,95 | 0,78% | 360,00 |
| 25.08.2026 | 13,10 | 13,13 | 12,85 | 12,85 | -1,15% | 2.116,00 |
| 24.08.2026 | 13,30 | 13,30 | 12,95 | 13,00 | -1,52% | 1.198,00 |
| 21.08.2026 | 12,98 | 13,25 | 12,83 | 13,20 | 2,33% | 839,00 |
| 20.08.2026 | 12,90 | 12,95 | 12,80 | 12,90 | 0,39% | - |
| 19.08.2026 | 12,83 | 12,88 | 12,80 | 12,85 | -23,96% | 205,00 |
| 05.05.2026 | 16,90 | 17,35 | 16,85 | 16,90 | -0,59% | 5.410,00 |
| 04.05.2026 | 17,05 | 17,15 | 16,95 | 17,00 | 0,29% | 2.422,00 |
| 30.04.2026 | 16,80 | 17,03 | 16,78 | 16,95 | 0,89% | 3.200,00 |
| 29.04.2026 | 16,75 | 17,08 | 16,75 | 16,80 | 0,30% | 1.414,00 |
| 28.04.2026 | 16,85 | 17,00 | 16,63 | 16,75 | -0,59% | 2.144,00 |
| 27.04.2026 | 16,93 | 16,98 | 16,45 | 16,85 | -0,30% | 3.762,00 |
| 24.04.2026 | 16,78 | 16,95 | 16,60 | 16,90 | 1,81% | 1.436,00 |
| 23.04.2026 | 17,00 | 17,00 | 16,60 | 16,60 | -1,78% | 1.605,00 |
| 22.04.2026 | 17,03 | 17,05 | 16,85 | 16,90 | -0,15% | 1.747,00 |
| 21.04.2026 | 16,98 | 17,35 | 16,88 | 16,93 | 0,15% | 5.871,00 |
| 20.04.2026 | 16,88 | 17,10 | 16,73 | 16,90 | 0,30% | 3.218,00 |
| 17.04.2026 | 16,60 | 17,20 | 16,60 | 16,85 | 1,81% | 2.159,00 |
| 16.04.2026 | 16,65 | 16,93 | 16,55 | 16,55 | 0,30% | 4.648,00 |
| 15.04.2026 | 16,78 | 16,80 | 16,50 | 16,50 | -0,90% | 1.687,00 |
| 14.04.2026 | 16,60 | 17,00 | 16,38 | 16,65 | 0,60% | 4.599,00 |
| 13.04.2026 | 16,05 | 17,03 | 15,90 | 16,55 | 3,76% | 6.528,00 |
| 10.04.2026 | 15,98 | 16,25 | 15,80 | 15,95 | 0,63% | 3.738,00 |
| 09.04.2026 | 15,98 | 16,33 | 15,80 | 15,85 | -0,63% | 7.296,00 |
| 08.04.2026 | 15,63 | 17,00 | 15,63 | 15,95 | 2,24% | 2.926,00 |
| 07.04.2026 | 15,53 | 16,03 | 15,38 | 15,60 | 0,97% | 2.813,00 |
| 02.04.2026 | 15,03 | 15,50 | 15,00 | 15,45 | 3,00% | 4.884,00 |
| 01.04.2026 | 14,95 | 15,45 | 14,90 | 15,00 | 0,17% | 4.048,00 |
| 31.03.2026 | 15,05 | 15,53 | 14,95 | 14,98 | 0,17% | 2.304,00 |
| 30.03.2026 | 14,95 | 15,43 | 14,85 | 14,95 | 0,67% | 5.876,00 |
| 27.03.2026 | 15,08 | 15,25 | 14,85 | 14,85 | -0,34% | 1.502,00 |
| 26.03.2026 | 14,90 | 15,20 | 14,70 | 14,90 | 0,34% | 11.839,00 |
| 25.03.2026 | 14,80 | 15,33 | 14,80 | 14,85 | 0,34% | 3.349,00 |
| 24.03.2026 | 14,90 | 15,08 | 14,30 | 14,80 | -1,33% | 3.806,00 |
| 23.03.2026 | 14,83 | 15,08 | 14,73 | 15,00 | 1,01% | 878,00 |
| 20.03.2026 | 15,10 | 15,13 | 14,78 | 14,85 | -0,34% | 3.438,00 |
| 19.03.2026 | 15,03 | 15,13 | 14,80 | 14,90 | 0,00% | 2.500,00 |
| 18.03.2026 | 15,00 | 15,18 | 14,90 | 14,90 | 0,00% | 4.860,00 |
| 17.03.2026 | 14,95 | 15,08 | 14,85 | 14,90 | 0,00% | 604,00 |
| 16.03.2026 | 15,00 | 15,10 | 14,90 | 14,90 | -0,67% | 859,00 |
| 13.03.2026 | 15,08 | 15,13 | 14,75 | 15,00 | 0,00% | 2.800,00 |
| 12.03.2026 | 15,08 | 15,10 | 14,80 | 15,00 | 0,67% | 3.950,00 |
| 11.03.2026 | 15,00 | 15,18 | 14,78 | 14,90 | 0,34% | 13.333,00 |
| 10.03.2026 | 15,05 | 15,18 | 14,85 | 14,85 | 0,00% | 4.336,00 |
| 09.03.2026 | 15,03 | 15,03 | 14,83 | 14,85 | -0,34% | 2.138,00 |
| 06.03.2026 | 15,05 | 15,05 | 14,83 | 14,90 | 0,00% | 6.014,00 |
| 05.03.2026 | 15,00 | 15,05 | 14,88 | 14,90 | 0,00% | 4.829,00 |
| 04.03.2026 | 15,03 | 15,05 | 14,83 | 14,90 | 0,00% | 3.377,00 |
| 03.03.2026 | 14,95 | 15,18 | 14,83 | 14,90 | -0,67% | 2.022,00 |
| 02.03.2026 | 15,23 | 15,30 | 14,95 | 15,00 | -0,33% | 1.540,00 |
| 27.02.2026 | 15,28 | 15,28 | 14,98 | 15,05 | -0,33% | 2.774,00 |
| 26.02.2026 | 15,18 | 15,18 | 15,05 | 15,10 | 0,67% | 1.323,00 |
| 25.02.2026 | 15,50 | 15,50 | 14,95 | 15,00 | -2,44% | 3.100,00 |
| 24.02.2026 | 15,33 | 15,58 | 15,10 | 15,38 | 0,82% | 777,00 |
| 23.02.2026 | 15,23 | 15,30 | 15,10 | 15,25 | 0,99% | 716,00 |
| 20.02.2026 | 15,28 | 15,53 | 15,08 | 15,10 | 0,00% | 1.281,00 |
| 19.02.2026 | 15,20 | 15,43 | 15,05 | 15,10 | -0,98% | 3.422,00 |
| 18.02.2026 | 15,43 | 15,43 | 15,20 | 15,25 | -0,65% | 1.312,00 |
| 17.02.2026 | 15,55 | 15,55 | 15,23 | 15,35 | -0,65% | 7.360,00 |
| 16.02.2026 | 15,58 | 15,90 | 15,33 | 15,45 | -0,32% | 6.883,00 |
| 13.02.2026 | 15,58 | 15,60 | 15,33 | 15,50 | -0,32% | 1.150,00 |
| 12.02.2026 | 15,53 | 15,55 | 15,43 | 15,55 | 0,32% | 2.883,00 |
| 11.02.2026 | 15,65 | 15,65 | 15,35 | 15,50 | 0,32% | 6.962,00 |
| 10.02.2026 | 15,78 | 15,78 | 15,25 | 15,45 | -0,32% | 2.693,00 |
| 09.02.2026 | 15,50 | 15,75 | 15,28 | 15,50 | 0,98% | 788,00 |
| 06.02.2026 | 15,63 | 15,68 | 15,30 | 15,35 | -1,60% | 1.995,00 |
| 05.02.2026 | 15,43 | 15,65 | 15,25 | 15,60 | 1,63% | 3.226,00 |
| 04.02.2026 | 15,15 | 15,43 | 15,15 | 15,35 | 0,33% | 2.700,00 |
| 03.02.2026 | 15,38 | 15,38 | 15,15 | 15,30 | 0,00% | 3.520,00 |
| 02.02.2026 | 15,48 | 15,50 | 15,13 | 15,30 | -0,81% | 1.590,00 |
| 30.01.2026 | 15,48 | 15,50 | 15,25 | 15,43 | -0,48% | 3.710,00 |
| 29.01.2026 | 15,43 | 15,50 | 15,18 | 15,50 | 0,65% | 3.313,00 |
| 28.01.2026 | 15,58 | 15,58 | 15,30 | 15,40 | -0,96% | 1.725,00 |
| 27.01.2026 | 15,48 | 15,65 | 15,28 | 15,55 | 2,30% | 6.781,00 |
| 26.01.2026 | 15,28 | 15,43 | 15,10 | 15,20 | 0,00% | 3.989,00 |
| 23.01.2026 | 15,25 | 15,65 | 15,15 | 15,20 | 0,66% | 3.802,00 |
| 22.01.2026 | 15,23 | 15,43 | 15,10 | 15,10 | -0,33% | 2.249,00 |
| 21.01.2026 | 15,30 | 15,33 | 15,15 | 15,15 | -0,33% | 2.869,00 |
| 20.01.2026 | 15,48 | 15,53 | 15,03 | 15,20 | -0,98% | 6.322,00 |
| 19.01.2026 | 15,48 | 15,53 | 15,18 | 15,35 | -0,32% | 6.087,00 |
| 16.01.2026 | 15,33 | 15,40 | 15,15 | 15,40 | 1,48% | 4.694,00 |
| 15.01.2026 | 15,30 | 15,30 | 15,10 | 15,18 | -0,49% | 867,00 |
| 14.01.2026 | 15,28 | 15,30 | 15,05 | 15,25 | 0,33% | 2.452,00 |
| 13.01.2026 | 15,20 | 15,30 | 15,05 | 15,20 | -0,33% | 215,00 |