27,650€
-1,53%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 28,13 | 28,46 | 27,69 | 27,98 | -2,03% | - |
| 11.11.2024 | 28,05 | 28,79 | 28,00 | 28,56 | 1,93% | - |
| 08.11.2024 | 28,26 | 28,56 | 27,76 | 28,02 | -1,13% | - |
| 07.11.2024 | 27,81 | 28,51 | 27,47 | 28,34 | 2,24% | - |
| 06.11.2024 | 27,99 | 28,43 | 27,43 | 27,72 | -0,14% | - |
| 05.11.2024 | 27,76 | 28,16 | 27,38 | 27,76 | 0,80% | - |
| 04.11.2024 | 27,45 | 27,79 | 27,15 | 27,54 | 0,92% | - |
| 01.11.2024 | 27,47 | 27,67 | 27,14 | 27,29 | -0,87% | - |
| 31.10.2024 | 27,35 | 27,78 | 27,16 | 27,53 | -0,40% | - |
| 30.10.2024 | 28,10 | 28,42 | 27,62 | 27,64 | -1,67% | - |
| 29.10.2024 | 28,59 | 28,80 | 27,97 | 28,11 | -1,37% | - |
| 28.10.2024 | 28,35 | 28,83 | 28,06 | 28,50 | 1,71% | - |
| 25.10.2024 | 27,33 | 28,30 | 27,18 | 28,02 | 2,52% | - |
| 24.10.2024 | 27,39 | 27,66 | 26,85 | 27,33 | 0,04% | - |
| 23.10.2024 | 27,51 | 27,66 | 26,88 | 27,32 | -0,83% | 400,00 |
| 22.10.2024 | 28,76 | 28,85 | 26,88 | 27,55 | -4,31% | 212,00 |
| 21.10.2024 | 28,94 | 29,32 | 28,55 | 28,79 | -0,72% | - |
| 18.10.2024 | 28,81 | 29,17 | 28,51 | 29,00 | 0,69% | - |
| 17.10.2024 | 28,61 | 29,20 | 28,59 | 28,80 | 0,42% | - |
| 16.10.2024 | 28,99 | 29,24 | 28,58 | 28,68 | -1,10% | - |
| 15.10.2024 | 29,06 | 30,05 | 28,92 | 29,00 | -0,79% | - |
| 14.10.2024 | 28,95 | 29,26 | 28,67 | 29,23 | 0,86% | - |
| 11.10.2024 | 28,43 | 29,11 | 28,28 | 28,98 | 1,47% | - |
| 10.10.2024 | 29,21 | 29,45 | 28,00 | 28,56 | -2,43% | - |
| 09.10.2024 | 29,14 | 29,41 | 28,93 | 29,27 | 0,38% | - |
| 08.10.2024 | 28,59 | 29,21 | 28,50 | 29,16 | 1,18% | - |
| 07.10.2024 | 29,28 | 29,51 | 28,71 | 28,82 | -1,84% | - |
| 04.10.2024 | 29,62 | 29,65 | 29,14 | 29,36 | -0,71% | 212,00 |
| 03.10.2024 | 29,26 | 29,77 | 29,25 | 29,57 | -0,20% | - |
| 02.10.2024 | 29,11 | 29,72 | 28,98 | 29,63 | 1,30% | - |
| 01.10.2024 | 29,69 | 29,89 | 28,93 | 29,25 | -1,58% | - |
| 30.09.2024 | 29,74 | 30,05 | 29,42 | 29,72 | -0,17% | - |
| 27.09.2024 | 30,17 | 30,22 | 29,47 | 29,77 | -1,10% | - |
| 26.09.2024 | 30,39 | 30,51 | 29,81 | 30,10 | 0,77% | - |
| 25.09.2024 | 29,25 | 30,09 | 29,20 | 29,87 | 1,39% | - |
| 24.09.2024 | 30,27 | 30,44 | 29,14 | 29,46 | -1,80% | - |
| 23.09.2024 | 29,68 | 30,16 | 29,30 | 30,00 | 1,45% | - |
| 20.09.2024 | 29,12 | 29,68 | 29,02 | 29,57 | 1,41% | - |
| 19.09.2024 | 29,10 | 29,45 | 28,56 | 29,16 | 1,25% | - |
| 18.09.2024 | 29,34 | 29,39 | 28,52 | 28,80 | -1,77% | - |
| 17.09.2024 | 29,52 | 29,61 | 29,05 | 29,32 | -0,61% | - |
| 16.09.2024 | 28,94 | 29,54 | 28,83 | 29,50 | 1,97% | - |
| 13.09.2024 | 28,92 | 29,22 | 28,73 | 28,93 | 0,03% | - |
| 12.09.2024 | 28,72 | 28,97 | 28,44 | 28,92 | 1,47% | - |
| 11.09.2024 | 28,39 | 28,77 | 27,92 | 28,50 | 0,14% | - |
| 10.09.2024 | 28,37 | 28,71 | 28,05 | 28,46 | 0,00% | - |
| 09.09.2024 | 27,84 | 28,63 | 27,82 | 28,46 | 2,63% | - |
| 06.09.2024 | 27,83 | 28,45 | 27,51 | 27,73 | -0,47% | - |
| 05.09.2024 | 28,57 | 28,71 | 27,46 | 27,86 | -2,72% | - |
| 04.09.2024 | 29,19 | 29,42 | 28,56 | 28,64 | -2,45% | 1.000,00 |
| 03.09.2024 | 29,99 | 30,24 | 29,30 | 29,36 | -2,72% | - |
| 02.09.2024 | 30,13 | 30,26 | 29,39 | 30,18 | 0,07% | - |
| 30.08.2024 | 29,93 | 30,35 | 29,80 | 30,16 | 2,59% | - |
| 29.08.2024 | 29,31 | 30,10 | 29,29 | 29,40 | 0,24% | - |
| 28.08.2024 | 28,58 | 29,54 | 28,58 | 29,33 | 2,20% | - |
| 27.08.2024 | 27,96 | 28,79 | 27,96 | 28,70 | 2,21% | - |
| 26.08.2024 | 28,42 | 28,43 | 27,82 | 28,08 | -1,37% | - |
| 23.08.2024 | 28,22 | 28,53 | 27,82 | 28,47 | 1,82% | - |
| 22.08.2024 | 27,63 | 28,27 | 27,60 | 27,96 | 0,98% | - |
| 21.08.2024 | 27,89 | 27,91 | 27,52 | 27,69 | -0,50% | - |
| 20.08.2024 | 27,37 | 27,96 | 27,35 | 27,83 | 1,24% | - |
| 19.08.2024 | 27,20 | 27,60 | 26,90 | 27,49 | 1,14% | - |
| 16.08.2024 | 26,89 | 27,21 | 26,69 | 27,18 | 1,80% | - |
| 15.08.2024 | 26,65 | 27,00 | 26,36 | 26,70 | 0,45% | - |
| 14.08.2024 | 26,57 | 26,93 | 26,45 | 26,58 | -0,04% | - |
| 13.08.2024 | 26,50 | 26,74 | 26,09 | 26,59 | 1,10% | - |
| 12.08.2024 | 26,54 | 26,83 | 26,26 | 26,30 | -0,83% | - |
| 09.08.2024 | 26,57 | 26,82 | 26,34 | 26,52 | 0,38% | - |
| 08.08.2024 | 26,56 | 27,43 | 25,96 | 26,42 | -0,83% | - |
| 07.08.2024 | 25,76 | 27,74 | 25,59 | 26,64 | 4,55% | - |
| 06.08.2024 | 26,01 | 26,07 | 25,15 | 25,48 | -0,20% | - |
| 05.08.2024 | 25,18 | 25,88 | 24,39 | 25,53 | -3,04% | - |
| 02.08.2024 | 26,60 | 26,87 | 26,03 | 26,33 | -1,79% | - |
| 01.08.2024 | 27,65 | 27,81 | 26,67 | 26,81 | -2,79% | - |
| 31.07.2024 | 27,37 | 27,73 | 26,93 | 27,58 | 1,81% | 80,00 |
| 30.07.2024 | 26,60 | 27,13 | 26,52 | 27,09 | 1,88% | - |
| 29.07.2024 | 26,97 | 27,16 | 26,46 | 26,59 | -1,08% | - |
| 26.07.2024 | 26,41 | 26,92 | 26,25 | 26,88 | 1,86% | - |
| 25.07.2024 | 26,88 | 26,89 | 25,80 | 26,39 | -2,15% | - |
| 24.07.2024 | 27,61 | 27,86 | 26,94 | 26,97 | -2,71% | - |
| 23.07.2024 | 28,01 | 28,13 | 27,68 | 27,72 | -1,21% | - |
| 22.07.2024 | 27,47 | 28,27 | 27,44 | 28,06 | 2,37% | - |
| 19.07.2024 | 27,37 | 27,72 | 27,21 | 27,41 | 0,51% | - |
| 18.07.2024 | 27,41 | 27,76 | 27,06 | 27,27 | -0,62% | - |
| 17.07.2024 | 27,33 | 27,69 | 27,12 | 27,44 | -0,18% | - |
| 16.07.2024 | 27,21 | 27,64 | 27,11 | 27,49 | 0,11% | - |
| 15.07.2024 | 27,91 | 28,49 | 27,40 | 27,46 | -2,24% | - |
| 12.07.2024 | 26,20 | 29,14 | 26,13 | 28,09 | 7,13% | - |
| 11.07.2024 | 26,17 | 26,40 | 25,83 | 26,22 | 0,31% | - |
| 10.07.2024 | 26,22 | 26,32 | 25,95 | 26,14 | -0,38% | - |
| 09.07.2024 | 25,98 | 26,43 | 25,93 | 26,24 | 0,92% | - |
| 08.07.2024 | 26,13 | 26,68 | 25,98 | 26,00 | -1,14% | - |
| 05.07.2024 | 26,30 | 26,51 | 26,04 | 26,30 | 0,19% | - |
| 04.07.2024 | 26,32 | 26,51 | 26,09 | 26,25 | -0,15% | - |
| 03.07.2024 | 26,29 | 26,43 | 26,02 | 26,29 | 0,34% | 160,00 |
| 02.07.2024 | 25,57 | 26,20 | 25,19 | 26,20 | 2,26% | - |
| 01.07.2024 | 25,93 | 26,03 | 25,40 | 25,62 | -0,39% | - |
| 28.06.2024 | 25,75 | 25,86 | 25,34 | 25,72 | 0,00% | - |
| 27.06.2024 | 25,98 | 26,00 | 25,34 | 25,72 | -0,46% | - |
| 26.06.2024 | 25,77 | 26,08 | 25,46 | 25,84 | 0,62% | - |