34,320€
-4,03%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 34,83 | 34,86 | 33,83 | 34,33 | -1,46% | - |
30.06.2025 | 35,98 | 36,07 | 34,66 | 34,84 | -2,57% | - |
27.06.2025 | 34,81 | 35,99 | 34,61 | 35,76 | 3,20% | - |
26.06.2025 | 34,80 | 35,30 | 34,47 | 34,65 | -0,26% | - |
25.06.2025 | 34,86 | 35,04 | 34,48 | 34,74 | -0,37% | - |
24.06.2025 | 34,97 | 35,36 | 34,38 | 34,87 | 1,66% | - |
23.06.2025 | 34,02 | 34,31 | 33,62 | 34,30 | 0,41% | - |
20.06.2025 | 34,39 | 34,79 | 34,12 | 34,16 | 0,09% | - |
19.06.2025 | 34,27 | 34,47 | 33,96 | 34,13 | -1,70% | - |
18.06.2025 | 35,20 | 35,35 | 34,48 | 34,72 | -0,66% | - |
17.06.2025 | 34,99 | 35,39 | 34,83 | 34,95 | -0,46% | - |
16.06.2025 | 35,78 | 35,89 | 35,09 | 35,11 | -1,76% | - |
13.06.2025 | 35,27 | 35,94 | 35,14 | 35,74 | -0,72% | - |
12.06.2025 | 35,77 | 36,49 | 35,61 | 36,00 | 0,25% | - |
11.06.2025 | 36,35 | 36,56 | 35,81 | 35,91 | -1,35% | - |
10.06.2025 | 36,72 | 36,77 | 36,16 | 36,40 | -0,74% | - |
09.06.2025 | 36,84 | 37,16 | 36,41 | 36,67 | -0,49% | - |
06.06.2025 | 36,73 | 37,05 | 36,67 | 36,85 | 0,46% | - |
05.06.2025 | 36,49 | 37,45 | 36,25 | 36,68 | 0,49% | - |
04.06.2025 | 35,75 | 36,60 | 35,70 | 36,50 | 2,36% | - |
03.06.2025 | 35,95 | 36,03 | 35,35 | 35,66 | -0,72% | - |
02.06.2025 | 35,37 | 36,09 | 35,13 | 35,92 | 0,98% | - |
30.05.2025 | 35,48 | 36,02 | 35,29 | 35,57 | 0,34% | - |
29.05.2025 | 35,90 | 36,04 | 35,28 | 35,45 | -0,20% | - |
28.05.2025 | 35,40 | 36,00 | 35,21 | 35,52 | -0,03% | - |
27.05.2025 | 35,88 | 36,04 | 35,15 | 35,53 | -0,70% | - |
26.05.2025 | 36,01 | 36,28 | 35,56 | 35,78 | 1,30% | - |
23.05.2025 | 35,54 | 36,36 | 34,77 | 35,32 | -0,79% | - |
22.05.2025 | 36,44 | 36,83 | 35,53 | 35,60 | -2,17% | - |
21.05.2025 | 36,59 | 37,16 | 36,25 | 36,39 | -1,17% | - |
20.05.2025 | 37,10 | 37,31 | 36,46 | 36,82 | -1,13% | - |
19.05.2025 | 36,85 | 37,34 | 35,97 | 37,24 | 0,49% | - |
16.05.2025 | 37,25 | 37,56 | 36,62 | 37,06 | -0,43% | - |
15.05.2025 | 36,59 | 37,43 | 36,47 | 37,22 | 1,36% | - |
14.05.2025 | 36,93 | 37,02 | 36,18 | 36,72 | -0,49% | - |
13.05.2025 | 36,69 | 37,14 | 36,24 | 36,90 | 0,00% | - |
12.05.2025 | 36,17 | 36,92 | 35,77 | 36,90 | 3,71% | - |
09.05.2025 | 35,80 | 35,96 | 35,42 | 35,58 | -0,28% | - |
08.05.2025 | 34,94 | 35,97 | 34,86 | 35,68 | 2,47% | - |
07.05.2025 | 34,63 | 35,06 | 34,45 | 34,82 | 0,75% | 143,00 |
06.05.2025 | 34,48 | 34,94 | 33,97 | 34,56 | -0,03% | - |
05.05.2025 | 34,65 | 35,01 | 34,51 | 34,57 | -0,58% | - |
02.05.2025 | 34,43 | 34,97 | 33,84 | 34,77 | 1,55% | - |
30.04.2025 | 33,02 | 35,45 | 33,02 | 34,24 | 4,14% | - |
29.04.2025 | 32,48 | 33,21 | 32,27 | 32,88 | 1,11% | - |
28.04.2025 | 33,28 | 33,43 | 32,18 | 32,52 | -3,19% | - |
25.04.2025 | 32,55 | 33,99 | 32,54 | 33,59 | 3,26% | - |
24.04.2025 | 31,81 | 32,57 | 31,65 | 32,53 | 2,20% | - |
23.04.2025 | 32,21 | 32,62 | 31,67 | 31,83 | 0,98% | - |
22.04.2025 | 31,47 | 31,89 | 30,58 | 31,52 | -1,65% | - |
17.04.2025 | 31,51 | 32,31 | 31,08 | 32,05 | 2,72% | - |
16.04.2025 | 30,66 | 31,70 | 30,64 | 31,20 | -0,79% | - |
15.04.2025 | 30,59 | 31,74 | 30,58 | 31,45 | 2,74% | - |
14.04.2025 | 30,71 | 31,13 | 30,22 | 30,61 | -0,03% | - |
11.04.2025 | 30,64 | 31,02 | 28,95 | 30,62 | 0,26% | - |
10.04.2025 | 32,00 | 32,51 | 29,64 | 30,54 | -5,60% | - |
09.04.2025 | 28,22 | 32,74 | 28,19 | 32,35 | 12,02% | - |
08.04.2025 | 29,89 | 30,37 | 28,43 | 28,88 | -0,48% | - |
07.04.2025 | 28,75 | 31,15 | 27,78 | 29,02 | -2,75% | - |
04.04.2025 | 32,13 | 32,47 | 29,79 | 29,84 | -7,39% | - |
03.04.2025 | 32,71 | 33,34 | 32,17 | 32,22 | -4,59% | - |
02.04.2025 | 33,17 | 33,85 | 32,60 | 33,77 | 1,23% | - |
01.04.2025 | 32,66 | 33,61 | 32,65 | 33,36 | 2,08% | - |
31.03.2025 | 32,88 | 33,06 | 32,08 | 32,68 | -1,36% | - |
28.03.2025 | 33,61 | 34,16 | 32,99 | 33,13 | -1,95% | - |
27.03.2025 | 33,85 | 34,04 | 33,31 | 33,79 | -0,09% | - |
26.03.2025 | 34,34 | 34,71 | 33,66 | 33,82 | -1,74% | - |
25.03.2025 | 34,12 | 34,72 | 33,62 | 34,42 | 0,76% | - |
24.03.2025 | 34,02 | 34,55 | 33,80 | 34,16 | 1,30% | - |
21.03.2025 | 34,04 | 34,18 | 33,29 | 33,72 | -1,06% | - |
20.03.2025 | 34,21 | 34,42 | 33,41 | 34,08 | -0,64% | - |
19.03.2025 | 33,41 | 34,40 | 33,18 | 34,30 | 1,99% | - |
18.03.2025 | 33,02 | 33,68 | 32,85 | 33,63 | 2,28% | - |
17.03.2025 | 32,54 | 33,11 | 32,35 | 32,88 | 0,77% | - |
14.03.2025 | 32,02 | 32,82 | 31,90 | 32,63 | 2,00% | - |
13.03.2025 | 31,99 | 32,36 | 31,62 | 31,99 | 0,19% | - |
12.03.2025 | 32,50 | 32,63 | 31,59 | 31,93 | -1,54% | - |
11.03.2025 | 33,19 | 33,81 | 31,96 | 32,43 | -1,25% | - |
10.03.2025 | 34,19 | 34,25 | 32,58 | 32,84 | -4,26% | - |
07.03.2025 | 33,57 | 34,34 | 33,25 | 34,30 | 1,87% | - |
06.03.2025 | 34,37 | 34,62 | 33,15 | 33,67 | -1,72% | - |
05.03.2025 | 33,40 | 34,33 | 33,15 | 34,26 | 3,94% | - |
04.03.2025 | 33,47 | 33,53 | 32,57 | 32,96 | -1,49% | - |
03.03.2025 | 32,99 | 33,80 | 32,60 | 33,46 | 2,11% | - |
28.02.2025 | 32,87 | 33,13 | 32,42 | 32,77 | -0,36% | - |
27.02.2025 | 33,13 | 33,46 | 32,84 | 32,89 | -0,33% | - |
26.02.2025 | 33,55 | 33,85 | 32,91 | 33,00 | -1,23% | - |
25.02.2025 | 33,70 | 34,18 | 33,28 | 33,41 | -1,18% | 200,00 |
24.02.2025 | 34,37 | 34,53 | 33,61 | 33,81 | -0,62% | - |
21.02.2025 | 34,50 | 35,23 | 33,92 | 34,02 | -1,28% | - |
20.02.2025 | 34,93 | 35,18 | 34,40 | 34,46 | -0,72% | - |
19.02.2025 | 36,39 | 36,45 | 34,58 | 34,71 | -4,72% | - |
18.02.2025 | 35,18 | 36,58 | 35,17 | 36,43 | 3,41% | - |
17.02.2025 | 35,43 | 35,70 | 35,10 | 35,23 | -0,51% | - |
14.02.2025 | 35,63 | 36,00 | 35,26 | 35,41 | -0,42% | - |
13.02.2025 | 35,29 | 35,80 | 34,64 | 35,56 | 1,60% | - |
12.02.2025 | 34,66 | 35,21 | 34,02 | 35,00 | 0,95% | - |
11.02.2025 | 33,81 | 34,70 | 33,71 | 34,67 | 2,21% | - |
10.02.2025 | 32,82 | 33,94 | 32,54 | 33,92 | 4,27% | - |
07.02.2025 | 33,06 | 33,08 | 32,41 | 32,53 | -0,09% | - |