32,110€
-0,86%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 32,11 | 32,51 | 31,99 | 32,14 | -0,77% | - |
| 12.12.2025 | 32,07 | 32,57 | 31,97 | 32,39 | 0,93% | 130,00 |
| 11.12.2025 | 31,71 | 32,11 | 31,24 | 32,09 | 1,13% | - |
| 10.12.2025 | 31,41 | 31,77 | 31,17 | 31,73 | 0,95% | 1,00 |
| 09.12.2025 | 31,89 | 32,13 | 31,41 | 31,43 | -1,16% | - |
| 08.12.2025 | 32,07 | 32,15 | 31,78 | 31,80 | -0,90% | - |
| 05.12.2025 | 32,15 | 32,34 | 31,94 | 32,09 | -0,12% | 10,00 |
| 04.12.2025 | 31,65 | 32,30 | 31,62 | 32,13 | 1,65% | - |
| 03.12.2025 | 31,27 | 31,68 | 31,25 | 31,61 | 0,99% | - |
| 02.12.2025 | 31,47 | 31,47 | 31,06 | 31,30 | -0,06% | - |
| 01.12.2025 | 32,05 | 32,05 | 31,05 | 31,32 | -2,52% | - |
| 28.11.2025 | 31,81 | 32,23 | 31,24 | 32,13 | 0,91% | - |
| 27.11.2025 | 31,91 | 32,24 | 31,75 | 31,84 | -0,09% | - |
| 26.11.2025 | 31,61 | 32,33 | 31,50 | 31,87 | 1,08% | 6,00 |
| 25.11.2025 | 31,59 | 31,60 | 31,03 | 31,53 | -0,25% | - |
| 24.11.2025 | 31,27 | 31,66 | 30,96 | 31,61 | 1,74% | 1,00 |
| 21.11.2025 | 30,69 | 31,09 | 30,49 | 31,07 | 1,27% | - |
| 20.11.2025 | 31,26 | 31,76 | 30,65 | 30,68 | -1,64% | - |
| 19.11.2025 | 30,79 | 31,28 | 30,43 | 31,19 | 1,07% | - |
| 18.11.2025 | 31,46 | 31,46 | 30,49 | 30,86 | -2,93% | - |
| 17.11.2025 | 32,19 | 32,31 | 31,71 | 31,79 | -1,24% | - |
| 14.11.2025 | 32,49 | 32,55 | 31,76 | 32,19 | -0,74% | - |
| 13.11.2025 | 33,49 | 33,70 | 32,37 | 32,43 | -3,05% | - |
| 12.11.2025 | 32,91 | 33,45 | 32,72 | 33,45 | 1,83% | - |
| 11.11.2025 | 32,14 | 32,92 | 32,07 | 32,85 | 2,21% | - |
| 10.11.2025 | 31,91 | 32,23 | 31,85 | 32,14 | 1,16% | - |
| 07.11.2025 | 31,90 | 32,22 | 31,14 | 31,77 | -0,63% | 195,00 |
| 06.11.2025 | 32,75 | 32,84 | 31,78 | 31,97 | -2,62% | - |
| 05.11.2025 | 32,58 | 32,96 | 32,35 | 32,83 | 0,64% | - |
| 04.11.2025 | 33,21 | 33,23 | 32,59 | 32,62 | -2,34% | - |
| 03.11.2025 | 33,57 | 33,70 | 33,24 | 33,40 | -0,57% | - |
| 31.10.2025 | 34,09 | 34,09 | 33,48 | 33,59 | -1,44% | - |
| 30.10.2025 | 33,89 | 34,17 | 33,64 | 34,08 | 0,65% | 440,00 |
| 29.10.2025 | 34,21 | 34,51 | 33,71 | 33,86 | -0,97% | - |
| 28.10.2025 | 34,82 | 34,97 | 34,19 | 34,19 | -2,03% | 40,00 |
| 27.10.2025 | 35,06 | 35,57 | 34,77 | 34,90 | -0,51% | 215,00 |
| 24.10.2025 | 31,91 | 35,36 | 31,87 | 35,08 | 10,00% | 80,00 |
| 23.10.2025 | 31,27 | 31,91 | 31,14 | 31,89 | 1,01% | - |
| 22.10.2025 | 31,21 | 31,58 | 30,98 | 31,57 | 0,51% | - |
| 21.10.2025 | 30,57 | 31,65 | 30,54 | 31,41 | 2,75% | - |
| 20.10.2025 | 30,49 | 30,85 | 30,34 | 30,57 | 0,53% | 2.275,00 |
| 17.10.2025 | 30,19 | 30,42 | 29,66 | 30,41 | 0,66% | - |
| 16.10.2025 | 30,19 | 30,47 | 30,11 | 30,21 | 0,00% | - |
| 15.10.2025 | 30,19 | 30,35 | 30,01 | 30,21 | 0,27% | - |
| 14.10.2025 | 30,40 | 30,43 | 29,63 | 30,13 | -1,15% | - |
| 13.10.2025 | 30,23 | 30,50 | 29,93 | 30,48 | 1,50% | 1,00 |
| 10.10.2025 | 30,43 | 30,88 | 29,95 | 30,03 | -1,38% | - |
| 09.10.2025 | 30,41 | 31,05 | 30,39 | 30,45 | 0,20% | - |
| 08.10.2025 | 29,90 | 30,61 | 29,75 | 30,39 | 1,64% | - |
| 07.10.2025 | 29,85 | 30,02 | 29,64 | 29,90 | 0,10% | - |
| 06.10.2025 | 29,87 | 30,08 | 29,58 | 29,87 | -0,07% | - |
| 03.10.2025 | 29,29 | 29,91 | 29,27 | 29,89 | 2,19% | - |
| 02.10.2025 | 29,21 | 29,56 | 29,07 | 29,25 | 0,14% | - |
| 01.10.2025 | 28,75 | 29,25 | 28,51 | 29,21 | 1,60% | - |
| 30.09.2025 | 28,69 | 28,81 | 28,39 | 28,75 | -0,55% | - |
| 29.09.2025 | 28,98 | 29,30 | 28,70 | 28,91 | 0,07% | - |
| 26.09.2025 | 28,90 | 29,14 | 28,57 | 28,89 | 0,10% | - |
| 25.09.2025 | 29,32 | 29,46 | 28,75 | 28,86 | -1,60% | 1,00 |
| 24.09.2025 | 29,56 | 29,71 | 29,23 | 29,33 | -0,81% | - |
| 23.09.2025 | 29,44 | 30,11 | 29,44 | 29,57 | 0,48% | - |
| 22.09.2025 | 29,37 | 29,56 | 29,25 | 29,43 | 0,20% | 30,00 |
| 19.09.2025 | 29,76 | 29,91 | 29,34 | 29,37 | -1,34% | - |
| 18.09.2025 | 29,35 | 29,86 | 29,30 | 29,77 | 1,47% | - |
| 17.09.2025 | 29,66 | 29,66 | 29,20 | 29,34 | -1,08% | 4,00 |
| 16.09.2025 | 30,05 | 30,16 | 29,47 | 29,66 | -1,20% | - |
| 15.09.2025 | 30,59 | 30,82 | 29,99 | 30,02 | -1,77% | - |
| 12.09.2025 | 30,59 | 30,67 | 30,26 | 30,56 | 0,03% | - |
| 11.09.2025 | 30,29 | 30,62 | 29,91 | 30,55 | 0,76% | - |
| 10.09.2025 | 30,44 | 30,61 | 30,19 | 30,32 | 0,17% | - |
| 09.09.2025 | 30,45 | 30,56 | 30,13 | 30,27 | -0,66% | - |
| 08.09.2025 | 30,37 | 30,57 | 30,09 | 30,47 | 0,33% | 11,00 |
| 05.09.2025 | 29,87 | 30,47 | 29,87 | 30,37 | 1,67% | - |
| 04.09.2025 | 30,01 | 30,10 | 29,73 | 29,87 | -0,40% | - |
| 03.09.2025 | 30,03 | 30,27 | 29,87 | 29,99 | -0,07% | 331,00 |
| 02.09.2025 | 30,57 | 30,57 | 29,71 | 30,01 | -1,96% | 252,00 |
| 01.09.2025 | 30,31 | 30,63 | 30,29 | 30,61 | 0,92% | 310,00 |
| 29.08.2025 | 30,69 | 30,75 | 30,25 | 30,33 | -1,30% | 1,00 |
| 28.08.2025 | 30,69 | 30,96 | 30,65 | 30,73 | 0,20% | - |
| 27.08.2025 | 30,75 | 30,79 | 30,46 | 30,67 | -0,26% | 2,00 |
| 26.08.2025 | 31,02 | 31,02 | 30,59 | 30,75 | -0,87% | - |
| 25.08.2025 | 31,35 | 31,42 | 30,76 | 31,02 | -1,43% | 1,00 |
| 22.08.2025 | 30,99 | 31,53 | 30,93 | 31,47 | 1,48% | - |
| 21.08.2025 | 31,45 | 31,53 | 30,93 | 31,01 | -1,46% | - |
| 20.08.2025 | 31,49 | 31,62 | 31,23 | 31,47 | 0,00% | - |
| 19.08.2025 | 30,81 | 31,66 | 30,68 | 31,47 | 2,14% | - |
| 18.08.2025 | 30,79 | 30,91 | 30,37 | 30,81 | 0,20% | - |
| 15.08.2025 | 30,79 | 30,95 | 30,59 | 30,75 | -0,06% | - |
| 14.08.2025 | 30,58 | 30,81 | 30,47 | 30,77 | 0,49% | - |
| 13.08.2025 | 30,95 | 31,09 | 30,51 | 30,62 | -1,13% | - |
| 12.08.2025 | 30,59 | 30,99 | 30,53 | 30,97 | 1,44% | - |
| 11.08.2025 | 30,96 | 31,05 | 30,48 | 30,53 | -1,17% | - |
| 08.08.2025 | 31,01 | 31,11 | 30,80 | 30,89 | -0,35% | - |
| 07.08.2025 | 30,58 | 31,14 | 30,58 | 31,00 | 1,37% | 1,00 |
| 06.08.2025 | 30,99 | 31,11 | 30,50 | 30,58 | -1,20% | - |
| 05.08.2025 | 31,28 | 31,40 | 30,82 | 30,95 | -0,96% | - |
| 04.08.2025 | 30,34 | 31,26 | 30,34 | 31,25 | 2,93% | - |
| 01.08.2025 | 31,30 | 31,30 | 30,15 | 30,36 | -3,00% | - |
| 31.07.2025 | 31,70 | 32,28 | 31,15 | 31,30 | -1,17% | - |
| 30.07.2025 | 31,98 | 32,16 | 31,37 | 31,67 | -0,53% | 1.094,00 |
| 29.07.2025 | 31,71 | 31,99 | 31,41 | 31,84 | 0,54% | 1,00 |