28,270€
1,69%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 27,81 | 28,36 | 27,70 | 28,25 | 1,62% | - |
| 13.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,77% | - |
| 12.11.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,36% | 3,00 |
| 11.11.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -0,78% | - |
| 08.11.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -0,21% | - |
| 07.11.2024 | 27,46 | 28,20 | 27,46 | 28,20 | 1,22% | 50,00 |
| 06.11.2024 | 27,86 | 27,86 | 27,86 | 27,86 | 0,36% | - |
| 05.11.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 2,13% | 18,00 |
| 04.11.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -1,38% | - |
| 01.11.2024 | 27,22 | 27,56 | 27,22 | 27,56 | 0,51% | 5,00 |
| 31.10.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -1,51% | - |
| 30.10.2024 | 28,14 | 28,14 | 27,84 | 27,84 | -2,11% | 20,00 |
| 29.10.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 0,35% | - |
| 28.10.2024 | 28,06 | 28,34 | 28,06 | 28,34 | 4,65% | 40,00 |
| 25.10.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -0,73% | - |
| 24.10.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,37% | - |
| 23.10.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,07% | - |
| 22.10.2024 | 28,68 | 28,68 | 27,18 | 27,20 | -5,56% | 101,00 |
| 21.10.2024 | 28,90 | 28,90 | 28,80 | 28,80 | 0,00% | 54,00 |
| 18.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,42% | - |
| 17.10.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -1,38% | - |
| 16.10.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -0,07% | - |
| 15.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 1,25% | - |
| 14.10.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -1,30% | - |
| 11.10.2024 | 28,32 | 29,12 | 28,32 | 29,12 | -0,07% | 61,00 |
| 10.10.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,76% | - |
| 09.10.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -0,75% | - |
| 08.10.2024 | 28,70 | 29,14 | 28,70 | 29,14 | -0,07% | 5,00 |
| 07.10.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -0,55% | - |
| 04.10.2024 | 29,46 | 29,46 | 29,32 | 29,32 | -1,21% | 135,00 |
| 03.10.2024 | 29,48 | 29,68 | 29,48 | 29,68 | 2,13% | 2,00 |
| 02.10.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -2,48% | - |
| 01.10.2024 | 29,52 | 29,80 | 29,52 | 29,80 | -0,53% | 100,00 |
| 30.09.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 0,00% | 1,00 |
| 27.09.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -0,79% | - |
| 26.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,00% | - |
| 25.09.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -1,41% | - |
| 24.09.2024 | 30,06 | 30,06 | 29,74 | 29,74 | 0,88% | 1,00 |
| 23.09.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 1,45% | - |
| 20.09.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 0,62% | - |
| 19.09.2024 | 28,80 | 28,88 | 28,76 | 28,88 | -0,89% | 11,00 |
| 18.09.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,61% | - |
| 17.09.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -0,61% | - |
| 16.09.2024 | 28,90 | 29,50 | 28,90 | 29,50 | 2,50% | 2,00 |
| 13.09.2024 | 28,78 | 28,78 | 28,78 | 28,78 | 1,12% | - |
| 12.09.2024 | 28,46 | 28,46 | 28,46 | 28,46 | 1,21% | - |
| 11.09.2024 | 28,26 | 28,34 | 28,12 | 28,12 | -0,92% | 9,00 |
| 10.09.2024 | 28,16 | 28,38 | 28,16 | 28,38 | 1,21% | 3,00 |
| 09.09.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 0,00% | - |
| 06.09.2024 | 27,62 | 28,20 | 27,62 | 28,04 | -2,30% | 91,00 |
| 05.09.2024 | 28,66 | 28,84 | 28,66 | 28,70 | -0,83% | 500,00 |
| 04.09.2024 | 29,12 | 29,12 | 28,94 | 28,94 | -3,21% | 15,00 |
| 03.09.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,27% | - |
| 02.09.2024 | 30,04 | 30,04 | 29,98 | 29,98 | 0,81% | 19,00 |
| 30.08.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 1,29% | - |
| 29.08.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 2,66% | - |
| 28.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,35% | - |
| 27.08.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 0,07% | 250,00 |
| 26.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,93% | - |
| 23.08.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 0,87% | - |
| 22.08.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,14% | - |
| 21.08.2024 | 27,66 | 27,66 | 27,66 | 27,66 | 1,10% | - |
| 20.08.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 1,48% | - |
| 19.08.2024 | 26,96 | 26,96 | 26,96 | 26,96 | -0,37% | - |
| 16.08.2024 | 26,74 | 27,06 | 26,74 | 27,06 | 1,12% | 22,00 |
| 15.08.2024 | 26,68 | 26,76 | 26,52 | 26,76 | 1,21% | 4,00 |
| 14.08.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 0,53% | - |
| 13.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -1,94% | - |
| 12.08.2024 | 26,58 | 26,82 | 26,58 | 26,82 | 2,05% | 3,00 |
| 09.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -3,03% | - |
| 08.08.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,35% | - |
| 07.08.2024 | 25,74 | 26,74 | 25,74 | 26,74 | 4,29% | 1,00 |
| 06.08.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,00% | - |
| 05.08.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -3,97% | 100,00 |
| 02.08.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -2,41% | - |
| 01.08.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 1,33% | - |
| 31.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 30.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,15% | - |
| 29.07.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -0,75% | - |
| 26.07.2024 | 26,40 | 26,84 | 26,40 | 26,84 | 2,05% | 190,00 |
| 25.07.2024 | 27,02 | 27,02 | 26,30 | 26,30 | -5,12% | 400,00 |
| 24.07.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -1,07% | - |
| 23.07.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 1,52% | - |
| 22.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 19.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,07% | - |
| 18.07.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 0,51% | - |
| 17.07.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,00% | - |
| 16.07.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -3,26% | - |
| 15.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,51% | - |
| 12.07.2024 | 26,28 | 28,32 | 26,28 | 27,78 | 6,03% | 163,00 |
| 11.07.2024 | 26,26 | 26,26 | 26,00 | 26,20 | 0,77% | 11,00 |
| 10.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,23% | - |
| 09.07.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,76% | - |
| 08.07.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -0,45% | - |
| 05.07.2024 | 26,14 | 26,38 | 26,14 | 26,38 | 1,07% | 250,00 |
| 04.07.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,15% | - |
| 03.07.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 2,44% | - |
| 02.07.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -1,09% | - |
| 01.07.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 0,86% | - |
| 28.06.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,01% | - |