30,060€
0,94%
Echtzeit-Aktienkurs LIFCO AB B
Bid:
Ask:
Aktienkurse zur LIFCO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 1,07% | - |
| 19.02.2026 | 29,78 | 29,78 | 29,78 | 29,78 | 1,22% | - |
| 18.02.2026 | 29,42 | 29,42 | 29,42 | 29,42 | 1,24% | - |
| 17.02.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -1,09% | - |
| 16.02.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 0,14% | - |
| 13.02.2026 | 29,34 | 29,34 | 29,34 | 29,34 | -0,41% | - |
| 12.02.2026 | 29,90 | 29,90 | 29,36 | 29,46 | -1,27% | 273,00 |
| 11.02.2026 | 30,16 | 30,16 | 29,74 | 29,84 | -0,73% | 855,00 |
| 10.02.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -0,40% | - |
| 09.02.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 3,21% | - |
| 06.02.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -1,08% | - |
| 05.02.2026 | 29,56 | 29,56 | 29,56 | 29,56 | -0,67% | - |
| 04.02.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 0,54% | - |
| 03.02.2026 | 29,62 | 29,62 | 29,60 | 29,60 | 1,86% | 20,00 |
| 02.02.2026 | 28,74 | 29,06 | 28,74 | 29,06 | 1,96% | 20,00 |
| 30.01.2026 | 29,10 | 29,10 | 28,50 | 28,50 | -2,83% | 60,00 |
| 29.01.2026 | 29,57 | 29,66 | 29,03 | 29,33 | -1,44% | - |
| 28.01.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 0,47% | - |
| 27.01.2026 | 29,44 | 29,62 | 29,44 | 29,62 | 1,65% | 200,00 |
| 26.01.2026 | 29,86 | 29,86 | 29,14 | 29,14 | -2,48% | 112,00 |
| 23.01.2026 | 30,12 | 30,12 | 29,88 | 29,88 | -0,86% | 55,00 |
| 22.01.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 1,48% | - |
| 21.01.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,20% | - |
| 20.01.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -0,80% | - |
| 19.01.2026 | 30,64 | 30,64 | 30,00 | 30,00 | -3,85% | 4,00 |
| 16.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,45% | - |
| 15.01.2026 | 30,74 | 31,06 | 30,74 | 31,06 | 1,37% | 399,00 |
| 14.01.2026 | 30,74 | 30,74 | 30,64 | 30,64 | 0,39% | 30,00 |
| 13.01.2026 | 31,84 | 31,84 | 30,48 | 30,52 | -6,09% | 33,00 |
| 12.01.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,12% | - |
| 09.01.2026 | 31,86 | 32,54 | 31,86 | 32,54 | -0,18% | 2.865,00 |
| 08.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,89% | - |
| 07.01.2026 | 31,38 | 31,38 | 31,38 | 31,38 | -0,25% | - |
| 06.01.2026 | 31,34 | 31,46 | 31,34 | 31,46 | 0,19% | 1,00 |
| 05.01.2026 | 31,64 | 31,64 | 31,40 | 31,40 | -2,91% | 1,00 |
| 02.01.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -0,25% | - |
| 30.12.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,18% | - |
| 29.12.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 0,06% | 4,00 |
| 23.12.2025 | 32,30 | 32,46 | 32,30 | 32,46 | -0,31% | 21,00 |
| 22.12.2025 | 32,22 | 32,56 | 32,22 | 32,56 | 2,39% | 94,00 |
| 19.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,02% | - |
| 18.12.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -1,69% | 50,00 |
| 17.12.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,38% | - |
| 16.12.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,62% | - |
| 15.12.2025 | 32,14 | 32,14 | 32,10 | 32,10 | -0,25% | 205,00 |
| 12.12.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 1,58% | - |
| 11.12.2025 | 31,50 | 31,68 | 31,50 | 31,68 | 1,21% | 504,00 |
| 10.12.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -1,88% | - |
| 09.12.2025 | 31,80 | 31,90 | 31,80 | 31,90 | -0,37% | 15,00 |
| 08.12.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -0,06% | - |
| 05.12.2025 | 32,04 | 32,04 | 32,04 | 32,04 | 1,33% | - |
| 04.12.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 1,09% | - |
| 03.12.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,19% | - |
| 02.12.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -1,51% | - |
| 01.12.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 1,21% | - |
| 28.11.2025 | 31,78 | 31,78 | 31,44 | 31,44 | -1,13% | 195,00 |
| 27.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 26.11.2025 | 31,62 | 31,90 | 31,62 | 31,90 | 1,53% | 100,00 |
| 25.11.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -0,32% | - |
| 24.11.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 2,80% | - |
| 21.11.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -2,04% | - |
| 20.11.2025 | 31,32 | 31,32 | 31,30 | 31,30 | 2,29% | - |
| 19.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,73% | - |
| 18.11.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -3,11% | - |
| 17.11.2025 | 32,06 | 32,14 | 32,06 | 32,14 | -0,74% | 300,00 |
| 14.11.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -0,67% | - |
| 13.11.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -0,67% | 10,00 |
| 12.11.2025 | 32,82 | 32,82 | 32,82 | 32,82 | 0,67% | - |
| 11.11.2025 | 31,96 | 32,68 | 31,96 | 32,60 | 2,26% | 25,00 |
| 10.11.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 1,21% | - |
| 07.11.2025 | 31,88 | 31,88 | 31,50 | 31,50 | -3,37% | 140,00 |
| 06.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,37% | - |
| 05.11.2025 | 32,48 | 32,48 | 32,48 | 32,48 | -1,28% | - |
| 04.11.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -1,91% | - |
| 03.11.2025 | 33,54 | 33,54 | 33,54 | 33,54 | -0,12% | - |
| 31.10.2025 | 33,90 | 33,90 | 33,58 | 33,58 | -0,77% | 450,00 |
| 30.10.2025 | 33,80 | 33,94 | 33,80 | 33,84 | -1,11% | 1.000,00 |
| 29.10.2025 | 34,12 | 34,22 | 34,12 | 34,22 | -1,55% | 100,00 |
| 28.10.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -1,25% | - |
| 27.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,15% | - |
| 24.10.2025 | 32,68 | 35,04 | 32,68 | 34,46 | 10,38% | 1.240,00 |
| 23.10.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 0,52% | - |
| 22.10.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -0,77% | - |
| 21.10.2025 | 30,42 | 31,30 | 30,42 | 31,30 | 2,09% | 2.520,00 |
| 20.10.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 2,20% | 3,00 |
| 17.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,27% | - |
| 16.10.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,40% | - |
| 15.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 14.10.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,51% | 150,00 |
| 13.10.2025 | 30,12 | 30,46 | 30,12 | 30,46 | 0,79% | 25,00 |
| 10.10.2025 | 30,42 | 30,54 | 30,22 | 30,22 | -1,05% | 850,00 |
| 09.10.2025 | 30,62 | 30,90 | 30,40 | 30,54 | 0,79% | 10.925,00 |
| 08.10.2025 | 29,84 | 30,30 | 29,84 | 30,30 | 1,95% | 815,00 |
| 07.10.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -0,07% | - |
| 06.10.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,47% | - |
| 03.10.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 1,02% | 870,00 |
| 02.10.2025 | 29,12 | 29,30 | 29,12 | 29,30 | 0,96% | 16,00 |
| 01.10.2025 | 28,60 | 29,02 | 28,60 | 29,02 | 1,61% | 2.440,00 |
| 30.09.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,83% | - |
| 29.09.2025 | 28,84 | 29,14 | 28,80 | 28,80 | -0,07% | 43,00 |