31,770€
0,73%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 31,28 | 31,50 | 31,28 | 31,50 | -0,13% | 4,00 |
| 24.07.2025 | 31,76 | 31,76 | 31,54 | 31,54 | -1,07% | 460,00 |
| 23.07.2025 | 31,62 | 31,88 | 31,60 | 31,88 | 2,05% | 615,00 |
| 22.07.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -1,14% | - |
| 21.07.2025 | 31,96 | 31,98 | 31,60 | 31,60 | -1,86% | 3.429,00 |
| 18.07.2025 | 32,18 | 32,30 | 32,12 | 32,20 | 1,32% | 1.781,00 |
| 17.07.2025 | 30,88 | 31,82 | 30,88 | 31,78 | 1,21% | 305,00 |
| 16.07.2025 | 31,18 | 31,66 | 31,18 | 31,40 | -2,79% | 311,00 |
| 15.07.2025 | 32,50 | 32,50 | 32,06 | 32,30 | -1,04% | 231,00 |
| 14.07.2025 | 31,26 | 33,28 | 31,26 | 32,64 | -9,38% | 308,00 |
| 11.07.2025 | 35,98 | 36,02 | 35,98 | 36,02 | 2,33% | 206,00 |
| 10.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | - |
| 09.07.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,23% | - |
| 08.07.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 0,00% | - |
| 07.07.2025 | 34,38 | 34,78 | 34,38 | 34,78 | 1,70% | 300,00 |
| 04.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,65% | - |
| 03.07.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -0,64% | - |
| 02.07.2025 | 34,76 | 34,76 | 34,20 | 34,20 | 0,53% | 15,00 |
| 01.07.2025 | 34,40 | 34,40 | 34,02 | 34,02 | -4,55% | 17,00 |
| 30.06.2025 | 35,70 | 35,70 | 35,64 | 35,64 | -0,17% | 76,00 |
| 27.06.2025 | 34,70 | 35,70 | 34,70 | 35,70 | 2,70% | 101,00 |
| 26.06.2025 | 34,96 | 34,96 | 34,76 | 34,76 | -0,34% | 12,00 |
| 25.06.2025 | 34,56 | 34,88 | 34,56 | 34,88 | 0,52% | 80,00 |
| 24.06.2025 | 34,72 | 35,12 | 34,70 | 34,70 | 1,52% | 20,00 |
| 23.06.2025 | 34,18 | 34,18 | 34,18 | 34,18 | -0,98% | - |
| 20.06.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 0,94% | - |
| 19.06.2025 | 34,38 | 34,38 | 34,20 | 34,20 | -1,72% | 10,00 |
| 18.06.2025 | 34,90 | 34,90 | 34,80 | 34,80 | -1,42% | 4,00 |
| 17.06.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,40% | 3,00 |
| 16.06.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 0,51% | - |
| 13.06.2025 | 35,42 | 35,42 | 35,26 | 35,26 | -1,73% | 100,00 |
| 12.06.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -1,27% | - |
| 11.06.2025 | 36,00 | 36,34 | 36,00 | 36,34 | -0,22% | 1,00 |
| 10.06.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -1,57% | - |
| 09.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,32% | 10,00 |
| 06.06.2025 | 36,76 | 37,12 | 36,76 | 37,12 | 0,81% | 35,00 |
| 05.06.2025 | 36,30 | 37,40 | 36,30 | 36,82 | 1,10% | 185,00 |
| 04.06.2025 | 35,84 | 36,42 | 35,84 | 36,42 | 2,53% | 350,00 |
| 03.06.2025 | 35,74 | 35,74 | 35,52 | 35,52 | -1,44% | 100,00 |
| 02.06.2025 | 35,56 | 36,04 | 35,56 | 36,04 | 1,24% | 190,00 |
| 30.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 29.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,47% | - |
| 28.05.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -1,01% | - |
| 27.05.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,78% | - |
| 26.05.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 1,93% | - |
| 23.05.2025 | 35,68 | 35,98 | 35,24 | 35,24 | -3,50% | 18,00 |
| 22.05.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,22% | - |
| 21.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,24% | - |
| 20.05.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 1,65% | - |
| 19.05.2025 | 36,82 | 36,82 | 36,46 | 36,46 | -2,04% | 15,00 |
| 16.05.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 3,05% | - |
| 15.05.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -2,01% | - |
| 14.05.2025 | 36,86 | 36,86 | 36,86 | 36,86 | 0,55% | - |
| 13.05.2025 | 36,66 | 36,66 | 36,66 | 36,66 | -0,16% | - |
| 12.05.2025 | 36,06 | 36,72 | 36,06 | 36,72 | 3,03% | 1,00 |
| 09.05.2025 | 35,46 | 35,64 | 35,46 | 35,64 | 0,00% | 9,00 |
| 08.05.2025 | 35,00 | 35,64 | 35,00 | 35,64 | 2,59% | 2,00 |
| 07.05.2025 | 34,74 | 34,74 | 34,74 | 34,74 | 0,40% | - |
| 06.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,75% | - |
| 05.05.2025 | 34,54 | 34,86 | 34,54 | 34,86 | 1,63% | 6,00 |
| 02.05.2025 | 34,04 | 34,30 | 34,04 | 34,30 | 4,51% | 1,00 |
| 30.04.2025 | 32,82 | 32,82 | 32,82 | 32,82 | 0,92% | - |
| 29.04.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,73% | - |
| 28.04.2025 | 32,86 | 32,86 | 32,76 | 32,76 | 0,61% | 1,00 |
| 25.04.2025 | 32,56 | 32,56 | 32,56 | 32,56 | 1,81% | - |
| 24.04.2025 | 31,98 | 31,98 | 31,98 | 31,98 | -0,37% | - |
| 23.04.2025 | 32,00 | 32,10 | 32,00 | 32,10 | 1,71% | 162,00 |
| 22.04.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 0,77% | - |
| 17.04.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 1,69% | - |
| 16.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,46% | - |
| 15.04.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 0,92% | - |
| 14.04.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 3,19% | - |
| 11.04.2025 | 30,72 | 30,72 | 29,44 | 29,44 | -5,64% | 4,00 |
| 10.04.2025 | 31,58 | 31,58 | 31,20 | 31,20 | 5,62% | 400,00 |
| 09.04.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -1,34% | - |
| 08.04.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 4,32% | - |
| 07.04.2025 | 27,90 | 28,70 | 27,90 | 28,70 | -7,18% | 3,00 |
| 04.04.2025 | 32,26 | 32,26 | 30,68 | 30,92 | -6,47% | 675,00 |
| 03.04.2025 | 32,90 | 33,06 | 32,90 | 33,06 | -0,72% | 2,00 |
| 02.04.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,91% | 2,00 |
| 01.04.2025 | 32,74 | 33,00 | 32,74 | 33,00 | 1,10% | 25,00 |
| 31.03.2025 | 33,00 | 33,00 | 32,64 | 32,64 | -2,97% | 15,00 |
| 28.03.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 0,06% | - |
| 27.03.2025 | 33,52 | 33,66 | 33,52 | 33,62 | -2,38% | 502,00 |
| 26.03.2025 | 34,44 | 34,44 | 34,44 | 34,44 | -0,63% | - |
| 25.03.2025 | 34,18 | 34,66 | 34,18 | 34,66 | 1,88% | 2,00 |
| 24.03.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,24% | - |
| 21.03.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,18% | - |
| 20.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,98% | - |
| 19.03.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 1,77% | - |
| 18.03.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 1,17% | - |
| 17.03.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 1,57% | - |
| 14.03.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -0,25% | - |
| 13.03.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,18% | - |
| 12.03.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -2,12% | - |
| 11.03.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -2,19% | - |
| 10.03.2025 | 34,36 | 34,36 | 33,78 | 33,78 | 1,44% | 66,00 |
| 07.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,30% | - |
| 06.03.2025 | 34,32 | 34,32 | 33,40 | 33,40 | 0,12% | 15,00 |
| 05.03.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 0,79% | - |