29,820€
2,54%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 29,46 | 29,63 | 29,36 | 29,57 | 1,69% | - |
| 30.07.2026 | 29,08 | 29,08 | 29,08 | 29,08 | 0,62% | - |
| 29.07.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 2,05% | - |
| 28.07.2026 | 28,32 | 28,32 | 28,32 | 28,32 | -0,63% | - |
| 27.07.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,57% | 3,00 |
| 24.07.2026 | 27,88 | 28,06 | 27,88 | 28,06 | -0,92% | 892,00 |
| 23.07.2026 | 28,32 | 28,32 | 28,32 | 28,32 | 0,85% | - |
| 22.07.2026 | 28,08 | 28,08 | 28,08 | 28,08 | -2,84% | - |
| 21.07.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -2,89% | - |
| 20.07.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -0,67% | 17,00 |
| 17.07.2026 | 29,96 | 29,96 | 29,96 | 29,96 | 1,01% | - |
| 16.07.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -0,54% | - |
| 15.07.2026 | 30,18 | 30,18 | 29,82 | 29,82 | -1,71% | 15,00 |
| 14.07.2026 | 29,48 | 30,34 | 29,48 | 30,34 | 6,46% | 34,00 |
| 13.07.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -0,70% | - |
| 10.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | - |
| 09.07.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,86% | - |
| 08.07.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 0,21% | - |
| 07.07.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -2,09% | - |
| 06.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,80% | - |
| 03.07.2026 | 29,62 | 29,84 | 29,62 | 29,84 | 3,32% | 5,00 |
| 02.07.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 1,26% | - |
| 01.07.2026 | 28,52 | 28,52 | 28,52 | 28,52 | 0,14% | - |
| 30.06.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -0,07% | - |
| 29.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,92% | - |
| 26.06.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -1,33% | - |
| 25.06.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 5,61% | - |
| 24.06.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,53% | - |
| 23.06.2026 | 27,52 | 27,52 | 27,52 | 27,52 | 0,66% | - |
| 22.06.2026 | 27,72 | 27,72 | 27,34 | 27,34 | -1,51% | 4,00 |
| 19.06.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -0,50% | - |
| 18.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,41% | 2,00 |
| 17.06.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,14% | - |
| 16.06.2026 | 28,36 | 28,52 | 28,34 | 28,34 | -2,61% | 8,00 |
| 15.06.2026 | 28,66 | 29,10 | 28,66 | 29,10 | 4,75% | 5,00 |
| 12.06.2026 | 27,78 | 27,78 | 27,78 | 27,78 | 1,02% | - |
| 11.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -0,07% | - |
| 10.06.2026 | 27,84 | 27,84 | 27,52 | 27,52 | -1,01% | 9,00 |
| 09.06.2026 | 27,74 | 28,34 | 27,74 | 27,80 | 2,13% | 350,00 |
| 08.06.2026 | 27,22 | 27,22 | 27,22 | 27,22 | -3,88% | - |
| 05.06.2026 | 27,84 | 28,32 | 27,84 | 28,32 | 3,89% | 50,00 |
| 04.06.2026 | 27,26 | 27,26 | 27,26 | 27,26 | -0,15% | - |
| 03.06.2026 | 27,26 | 27,30 | 27,26 | 27,30 | 0,89% | 210,00 |
| 02.06.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -0,37% | - |
| 01.06.2026 | 27,46 | 27,46 | 27,16 | 27,16 | 0,30% | 2,00 |
| 29.05.2026 | 27,08 | 27,08 | 27,08 | 27,08 | -0,66% | 330,00 |
| 28.05.2026 | 27,26 | 27,26 | 27,26 | 27,26 | -0,80% | - |
| 27.05.2026 | 27,48 | 27,48 | 27,48 | 27,48 | -1,01% | - |
| 26.05.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 1,17% | 5,00 |
| 25.05.2026 | 27,44 | 27,44 | 27,44 | 27,44 | 0,22% | - |
| 22.05.2026 | 27,34 | 27,38 | 27,34 | 27,38 | 1,71% | 1.600,00 |
| 21.05.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 2,75% | - |
| 20.05.2026 | 26,24 | 26,24 | 26,20 | 26,20 | -0,68% | 35,00 |
| 19.05.2026 | 25,70 | 26,38 | 25,70 | 26,38 | 4,60% | 1,00 |
| 18.05.2026 | 24,92 | 25,22 | 24,92 | 25,22 | -0,32% | 85,00 |
| 15.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -2,92% | - |
| 14.05.2026 | 25,72 | 26,06 | 25,72 | 26,06 | 1,16% | 2,00 |
| 13.05.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 1,02% | - |
| 12.05.2026 | 25,46 | 25,50 | 25,46 | 25,50 | -0,16% | 215,00 |
| 11.05.2026 | 25,58 | 25,58 | 25,54 | 25,54 | -1,69% | 3,00 |
| 08.05.2026 | 25,98 | 25,98 | 25,98 | 25,98 | -2,62% | - |
| 07.05.2026 | 26,68 | 26,68 | 26,68 | 26,68 | 1,52% | - |
| 06.05.2026 | 26,28 | 26,28 | 26,28 | 26,28 | 0,69% | - |
| 05.05.2026 | 25,64 | 26,10 | 25,64 | 26,10 | -1,81% | 39,00 |
| 04.05.2026 | 26,80 | 27,02 | 26,58 | 26,58 | 1,61% | 44,00 |
| 30.04.2026 | 25,88 | 26,16 | 25,88 | 26,16 | -1,88% | 25,00 |
| 29.04.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -2,20% | - |
| 28.04.2026 | 27,34 | 27,34 | 27,26 | 27,26 | -3,95% | 100,00 |
| 27.04.2026 | 28,38 | 28,38 | 28,38 | 28,38 | 1,07% | - |
| 24.04.2026 | 28,66 | 28,66 | 28,08 | 28,08 | -3,04% | 225,00 |
| 23.04.2026 | 28,84 | 28,96 | 28,84 | 28,96 | -0,96% | 400,00 |
| 22.04.2026 | 29,44 | 29,44 | 29,24 | 29,24 | -3,11% | 2.539,00 |
| 21.04.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 1,48% | 180,00 |
| 20.04.2026 | 29,74 | 29,74 | 29,74 | 29,74 | -1,20% | - |
| 17.04.2026 | 28,48 | 30,10 | 28,48 | 30,10 | 8,51% | 400,00 |
| 16.04.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 0,80% | - |
| 15.04.2026 | 27,42 | 27,52 | 27,42 | 27,52 | 1,55% | 595,00 |
| 14.04.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 1,88% | - |
| 13.04.2026 | 26,32 | 26,60 | 26,32 | 26,60 | 1,22% | 377,00 |
| 10.04.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -0,98% | - |
| 09.04.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -1,70% | - |
| 08.04.2026 | 26,86 | 27,00 | 26,86 | 27,00 | 5,30% | 83,00 |
| 07.04.2026 | 25,34 | 25,64 | 25,34 | 25,64 | 1,42% | 3,00 |
| 02.04.2026 | 25,58 | 25,58 | 25,28 | 25,28 | -3,88% | 4,00 |
| 01.04.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 1,78% | 20,00 |
| 31.03.2026 | 25,56 | 26,00 | 25,56 | 25,84 | 0,16% | 317,00 |
| 30.03.2026 | 25,48 | 25,80 | 25,48 | 25,80 | -1,15% | 10,00 |
| 27.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,62% | - |
| 26.03.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 0,70% | - |
| 25.03.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 0,47% | - |
| 24.03.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -0,77% | 100,00 |
| 23.03.2026 | 25,08 | 25,88 | 24,84 | 25,84 | -0,84% | 326,00 |
| 20.03.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -1,06% | - |
| 19.03.2026 | 26,34 | 26,34 | 26,34 | 26,34 | -2,95% | - |
| 18.03.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 1,12% | - |
| 17.03.2026 | 26,84 | 26,84 | 26,84 | 26,84 | -0,59% | - |
| 16.03.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -1,75% | 37,00 |
| 13.03.2026 | 27,48 | 27,48 | 27,48 | 27,48 | -0,72% | - |
| 12.03.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -0,14% | - |
| 11.03.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -1,84% | - |