30,050€
0,43%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,16 | 30,58 | 29,95 | 30,00 | 0,27% | - |
| 15.10.2025 | 30,49 | 30,53 | 29,77 | 29,92 | -0,47% | - |
| 14.10.2025 | 30,13 | 30,40 | 29,67 | 30,06 | -1,25% | - |
| 13.10.2025 | 30,48 | 30,53 | 29,86 | 30,44 | -0,78% | - |
| 10.10.2025 | 30,71 | 30,93 | 29,67 | 30,68 | -0,20% | - |
| 09.10.2025 | 30,55 | 31,10 | 30,35 | 30,74 | 0,52% | - |
| 08.10.2025 | 29,75 | 30,65 | 29,68 | 30,58 | 2,41% | - |
| 07.10.2025 | 29,81 | 30,07 | 29,60 | 29,86 | 0,13% | - |
| 06.10.2025 | 29,71 | 30,13 | 29,52 | 29,82 | 0,95% | - |
| 03.10.2025 | 29,33 | 30,09 | 29,14 | 29,54 | 1,93% | - |
| 02.10.2025 | 29,43 | 29,61 | 28,98 | 28,98 | -0,69% | - |
| 01.10.2025 | 28,53 | 29,40 | 28,49 | 29,18 | 2,53% | - |
| 30.09.2025 | 28,90 | 28,96 | 28,42 | 28,46 | -1,73% | - |
| 29.09.2025 | 29,12 | 29,33 | 28,65 | 28,96 | 0,42% | - |
| 26.09.2025 | 29,13 | 29,21 | 28,54 | 28,84 | 0,14% | - |
| 25.09.2025 | 29,37 | 29,57 | 28,69 | 28,80 | -1,77% | - |
| 24.09.2025 | 29,80 | 29,82 | 29,13 | 29,32 | -0,54% | - |
| 23.09.2025 | 29,36 | 30,11 | 29,35 | 29,48 | 1,38% | - |
| 22.09.2025 | 29,60 | 29,61 | 29,08 | 29,08 | -1,49% | - |
| 19.09.2025 | 29,74 | 29,89 | 29,48 | 29,52 | -0,27% | - |
| 18.09.2025 | 29,48 | 29,96 | 29,33 | 29,60 | 0,78% | - |
| 17.09.2025 | 29,50 | 29,66 | 29,10 | 29,37 | -2,03% | - |
| 16.09.2025 | 30,16 | 30,28 | 29,40 | 29,98 | 0,07% | - |
| 15.09.2025 | 30,76 | 30,85 | 29,96 | 29,96 | -1,77% | - |
| 12.09.2025 | 30,67 | 30,74 | 30,26 | 30,50 | -0,26% | - |
| 11.09.2025 | 30,09 | 30,79 | 29,85 | 30,58 | 0,79% | - |
| 10.09.2025 | 30,61 | 30,70 | 30,08 | 30,34 | -0,07% | - |
| 09.09.2025 | 30,25 | 30,68 | 30,09 | 30,36 | -0,07% | - |
| 08.09.2025 | 30,31 | 30,66 | 30,04 | 30,38 | 1,47% | - |
| 05.09.2025 | 30,17 | 30,46 | 29,94 | 29,94 | -0,60% | - |
| 04.09.2025 | 30,22 | 30,27 | 29,69 | 30,12 | 0,60% | - |
| 03.09.2025 | 29,73 | 30,29 | 29,73 | 29,94 | 1,08% | - |
| 02.09.2025 | 30,28 | 30,61 | 29,59 | 29,62 | -2,05% | - |
| 01.09.2025 | 30,55 | 30,62 | 30,20 | 30,24 | 0,47% | - |
| 29.08.2025 | 30,86 | 30,89 | 30,10 | 30,10 | -2,62% | - |
| 28.08.2025 | 30,52 | 31,01 | 30,51 | 30,91 | 1,88% | - |
| 27.08.2025 | 30,93 | 30,93 | 30,34 | 30,34 | -1,24% | - |
| 26.08.2025 | 30,71 | 31,05 | 30,48 | 30,72 | -0,29% | - |
| 25.08.2025 | 31,56 | 31,56 | 30,71 | 30,81 | -2,50% | - |
| 22.08.2025 | 31,16 | 31,66 | 30,86 | 31,60 | 1,22% | - |
| 21.08.2025 | 31,47 | 31,65 | 30,97 | 31,22 | -1,36% | - |
| 20.08.2025 | 31,62 | 31,67 | 31,18 | 31,65 | -0,09% | - |
| 19.08.2025 | 30,58 | 31,81 | 30,58 | 31,68 | 3,39% | - |
| 18.08.2025 | 30,60 | 30,98 | 30,31 | 30,64 | 0,20% | - |
| 15.08.2025 | 31,04 | 31,10 | 30,51 | 30,58 | -1,32% | - |
| 14.08.2025 | 30,50 | 31,01 | 30,46 | 30,99 | 1,24% | - |
| 13.08.2025 | 31,18 | 31,20 | 30,49 | 30,61 | -1,77% | - |
| 12.08.2025 | 30,49 | 31,18 | 30,45 | 31,16 | 2,43% | - |
| 11.08.2025 | 31,12 | 31,16 | 30,36 | 30,42 | -2,19% | - |
| 08.08.2025 | 30,98 | 31,20 | 30,79 | 31,10 | 0,29% | - |
| 07.08.2025 | 30,72 | 31,17 | 30,58 | 31,01 | 1,41% | - |
| 06.08.2025 | 30,94 | 31,09 | 30,43 | 30,58 | -0,68% | - |
| 05.08.2025 | 30,83 | 31,15 | 30,75 | 30,79 | 0,13% | - |
| 04.08.2025 | 30,43 | 30,79 | 30,33 | 30,75 | 1,69% | - |
| 01.08.2025 | 31,26 | 31,26 | 30,09 | 30,24 | -3,76% | - |
| 31.07.2025 | 31,81 | 32,32 | 31,31 | 31,42 | -0,38% | - |
| 30.07.2025 | 31,64 | 32,20 | 31,33 | 31,54 | -0,28% | 100,00 |
| 29.07.2025 | 31,51 | 31,99 | 31,28 | 31,63 | 0,64% | - |
| 28.07.2025 | 31,79 | 32,08 | 31,34 | 31,43 | -0,22% | - |
| 25.07.2025 | 31,56 | 31,66 | 31,08 | 31,50 | 0,41% | - |
| 24.07.2025 | 32,10 | 32,16 | 31,20 | 31,37 | -2,43% | - |
| 23.07.2025 | 31,68 | 32,15 | 31,40 | 32,15 | 2,72% | - |
| 22.07.2025 | 31,56 | 31,62 | 30,93 | 31,30 | -0,89% | - |
| 21.07.2025 | 32,20 | 32,20 | 31,40 | 31,58 | -1,13% | 600,00 |
| 18.07.2025 | 32,27 | 32,36 | 31,75 | 31,94 | -0,68% | - |
| 17.07.2025 | 31,28 | 32,17 | 31,07 | 32,16 | 2,94% | - |
| 16.07.2025 | 31,70 | 31,98 | 30,90 | 31,24 | -1,76% | - |
| 15.07.2025 | 32,80 | 32,85 | 31,45 | 31,80 | -2,90% | - |
| 14.07.2025 | 35,46 | 35,46 | 31,22 | 32,75 | -8,34% | 2.185,00 |
| 11.07.2025 | 36,23 | 36,23 | 35,67 | 35,73 | -1,62% | - |
| 10.07.2025 | 35,50 | 36,34 | 35,27 | 36,32 | 2,60% | - |
| 09.07.2025 | 34,83 | 35,60 | 34,63 | 35,40 | 0,97% | - |
| 08.07.2025 | 34,75 | 35,10 | 34,46 | 35,06 | 1,15% | - |
| 07.07.2025 | 34,30 | 35,03 | 34,30 | 34,66 | 0,99% | - |
| 04.07.2025 | 34,06 | 34,60 | 33,89 | 34,32 | 0,50% | - |
| 03.07.2025 | 34,10 | 34,60 | 33,88 | 34,15 | 0,65% | - |
| 02.07.2025 | 34,47 | 34,61 | 33,81 | 33,93 | -1,17% | - |
| 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% | - |