32,740€
0,55%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 32,57 | 33,05 | 32,27 | 32,77 | 0,64% | - |
| 05.02.2025 | 31,85 | 32,61 | 31,57 | 32,56 | 2,23% | - |
| 04.02.2025 | 31,85 | 32,00 | 31,42 | 31,85 | 0,00% | - |
| 03.02.2025 | 31,43 | 31,93 | 30,62 | 31,85 | 0,31% | - |
| 31.01.2025 | 30,89 | 31,99 | 30,89 | 31,75 | 2,75% | - |
| 30.01.2025 | 30,79 | 31,11 | 30,53 | 30,90 | 0,39% | - |
| 29.01.2025 | 30,16 | 30,84 | 30,16 | 30,78 | 2,06% | - |
| 28.01.2025 | 30,01 | 30,42 | 29,83 | 30,16 | 0,43% | - |
| 27.01.2025 | 30,46 | 30,46 | 29,40 | 30,03 | -1,41% | - |
| 24.01.2025 | 30,57 | 30,77 | 30,39 | 30,46 | -0,33% | - |
| 23.01.2025 | 30,09 | 30,59 | 29,89 | 30,56 | 1,49% | - |
| 22.01.2025 | 30,03 | 30,53 | 29,92 | 30,11 | 0,30% | - |
| 21.01.2025 | 29,88 | 30,12 | 29,72 | 30,02 | 0,43% | - |
| 20.01.2025 | 29,67 | 30,00 | 29,49 | 29,89 | 0,71% | - |
| 17.01.2025 | 29,32 | 29,91 | 29,28 | 29,68 | 1,26% | - |
| 16.01.2025 | 28,67 | 29,50 | 28,67 | 29,31 | 2,16% | - |
| 15.01.2025 | 27,42 | 28,76 | 27,34 | 28,69 | 4,71% | - |
| 14.01.2025 | 27,64 | 27,79 | 27,24 | 27,40 | -0,80% | - |
| 13.01.2025 | 28,03 | 28,03 | 27,19 | 27,62 | -1,43% | - |
| 10.01.2025 | 28,20 | 28,55 | 27,85 | 28,02 | -0,78% | - |
| 09.01.2025 | 28,75 | 28,84 | 27,83 | 28,24 | -1,77% | - |
| 08.01.2025 | 28,95 | 29,27 | 28,60 | 28,75 | -0,69% | - |
| 07.01.2025 | 28,79 | 29,26 | 28,64 | 28,95 | 0,56% | - |
| 06.01.2025 | 28,38 | 29,05 | 28,36 | 28,79 | 1,44% | 56,00 |
| 03.01.2025 | 28,46 | 28,61 | 28,33 | 28,38 | -0,28% | - |
| 02.01.2025 | 27,79 | 28,62 | 27,77 | 28,46 | 2,41% | - |
| 30.12.2024 | 28,08 | 28,08 | 27,79 | 27,79 | -0,75% | - |
| 27.12.2024 | 28,03 | 28,18 | 27,82 | 28,00 | -0,04% | 50,00 |
| 23.12.2024 | 27,84 | 28,15 | 27,56 | 28,01 | 0,76% | - |
| 20.12.2024 | 27,63 | 27,96 | 27,23 | 27,80 | 0,62% | - |
| 19.12.2024 | 28,11 | 28,30 | 27,55 | 27,63 | -1,71% | - |
| 18.12.2024 | 29,15 | 29,17 | 28,02 | 28,11 | -3,53% | - |
| 17.12.2024 | 29,38 | 29,42 | 29,11 | 29,14 | -0,82% | - |
| 16.12.2024 | 29,20 | 29,46 | 29,03 | 29,38 | 0,58% | - |
| 13.12.2024 | 29,01 | 29,48 | 28,98 | 29,21 | 0,69% | - |
| 12.12.2024 | 29,33 | 29,36 | 29,00 | 29,01 | -1,09% | - |
| 11.12.2024 | 28,94 | 29,53 | 28,85 | 29,33 | 1,35% | - |
| 10.12.2024 | 29,28 | 29,45 | 28,93 | 28,94 | -1,19% | - |
| 09.12.2024 | 29,46 | 29,94 | 29,29 | 29,29 | -0,54% | - |
| 06.12.2024 | 29,46 | 29,60 | 29,28 | 29,45 | -0,03% | - |
| 05.12.2024 | 29,76 | 29,91 | 29,32 | 29,46 | -0,94% | - |
| 04.12.2024 | 29,18 | 29,82 | 29,11 | 29,74 | 1,88% | - |
| 03.12.2024 | 28,98 | 29,19 | 28,68 | 29,19 | 0,72% | - |
| 02.12.2024 | 28,12 | 29,00 | 27,90 | 28,98 | 2,84% | 131,00 |
| 29.11.2024 | 27,90 | 28,72 | 27,75 | 28,18 | 1,00% | - |
| 28.11.2024 | 27,88 | 28,25 | 27,82 | 27,90 | 0,07% | - |
| 27.11.2024 | 27,69 | 28,04 | 27,65 | 27,88 | 0,69% | - |
| 26.11.2024 | 27,44 | 28,01 | 27,32 | 27,69 | 0,69% | - |
| 25.11.2024 | 27,73 | 28,03 | 27,46 | 27,50 | -0,72% | - |
| 22.11.2024 | 27,04 | 27,78 | 26,92 | 27,70 | 2,44% | 100,00 |
| 21.11.2024 | 26,66 | 27,06 | 26,50 | 27,04 | 1,43% | - |
| 20.11.2024 | 27,16 | 27,46 | 26,51 | 26,66 | -1,70% | - |
| 19.11.2024 | 27,06 | 27,45 | 26,60 | 27,12 | 0,22% | - |
| 18.11.2024 | 27,44 | 27,51 | 26,81 | 27,06 | -1,38% | - |
| 15.11.2024 | 28,43 | 28,43 | 27,32 | 27,44 | -3,48% | 5,00 |
| 14.11.2024 | 27,84 | 28,47 | 27,77 | 28,43 | 2,12% | - |
| 13.11.2024 | 27,98 | 27,98 | 27,45 | 27,84 | -0,43% | - |
| 12.11.2024 | 28,58 | 28,58 | 27,86 | 27,96 | -2,17% | - |
| 11.11.2024 | 28,02 | 28,79 | 27,99 | 28,58 | 2,14% | - |
| 08.11.2024 | 28,30 | 28,52 | 27,82 | 27,98 | -1,20% | - |
| 07.11.2024 | 27,53 | 28,45 | 27,50 | 28,32 | 2,76% | - |
| 06.11.2024 | 27,65 | 28,39 | 27,44 | 27,56 | -0,86% | - |
| 05.11.2024 | 27,56 | 27,92 | 27,43 | 27,80 | 0,80% | - |
| 04.11.2024 | 27,21 | 27,75 | 27,20 | 27,58 | 1,47% | 2,00 |
| 01.11.2024 | 27,36 | 27,63 | 27,16 | 27,18 | -0,69% | - |
| 31.10.2024 | 27,66 | 27,74 | 27,20 | 27,37 | -1,01% | - |
| 30.10.2024 | 28,30 | 28,36 | 27,64 | 27,65 | -2,26% | - |
| 29.10.2024 | 28,54 | 28,66 | 28,03 | 28,29 | -0,88% | - |
| 28.10.2024 | 28,08 | 28,79 | 28,07 | 28,54 | 1,82% | - |
| 25.10.2024 | 27,10 | 28,24 | 27,08 | 28,03 | 3,20% | - |
| 24.10.2024 | 27,32 | 27,59 | 26,90 | 27,16 | -0,66% | - |
| 23.10.2024 | 27,30 | 27,65 | 26,93 | 27,34 | 0,22% | - |
| 22.10.2024 | 28,94 | 28,99 | 26,93 | 27,28 | -5,83% | 300,00 |
| 21.10.2024 | 28,96 | 29,29 | 28,61 | 28,97 | -0,03% | - |
| 18.10.2024 | 28,92 | 29,12 | 28,55 | 28,98 | 0,17% | - |
| 17.10.2024 | 28,80 | 29,16 | 28,70 | 28,93 | 0,38% | - |
| 16.10.2024 | 29,14 | 29,19 | 28,62 | 28,82 | -1,13% | - |
| 15.10.2024 | 29,24 | 29,99 | 29,08 | 29,15 | -0,24% | - |
| 14.10.2024 | 28,82 | 29,23 | 28,72 | 29,22 | 1,32% | 834,00 |
| 11.10.2024 | 28,48 | 29,08 | 28,40 | 28,84 | 1,26% | - |
| 10.10.2024 | 29,28 | 29,38 | 28,03 | 28,48 | -2,73% | - |
| 09.10.2024 | 29,02 | 29,32 | 28,94 | 29,28 | 0,97% | - |
| 08.10.2024 | 28,96 | 29,16 | 28,73 | 29,00 | -0,07% | - |
| 07.10.2024 | 29,34 | 29,46 | 28,90 | 29,02 | -1,09% | 21,00 |
| 04.10.2024 | 29,56 | 29,61 | 29,19 | 29,34 | -0,64% | 35,00 |
| 03.10.2024 | 29,56 | 29,71 | 29,41 | 29,53 | -0,40% | - |
| 02.10.2024 | 29,23 | 29,80 | 29,02 | 29,65 | 1,44% | - |
| 01.10.2024 | 29,69 | 29,86 | 29,03 | 29,23 | -1,55% | 101,00 |
| 30.09.2024 | 29,83 | 30,01 | 29,49 | 29,69 | -0,27% | - |
| 27.09.2024 | 30,12 | 30,19 | 29,54 | 29,77 | -1,16% | 6,00 |
| 26.09.2024 | 29,88 | 30,36 | 29,84 | 30,12 | 0,74% | 50,00 |
| 25.09.2024 | 29,62 | 30,06 | 29,36 | 29,90 | 0,95% | - |
| 24.09.2024 | 30,02 | 30,30 | 29,21 | 29,62 | -1,27% | - |
| 23.09.2024 | 29,62 | 30,02 | 29,38 | 30,00 | 1,49% | - |
| 20.09.2024 | 29,26 | 29,64 | 29,18 | 29,56 | 0,96% | - |
| 19.09.2024 | 28,78 | 29,41 | 28,62 | 29,28 | 2,06% | - |
| 18.09.2024 | 29,18 | 29,28 | 28,56 | 28,69 | -1,68% | - |
| 17.09.2024 | 29,36 | 29,58 | 29,07 | 29,18 | -0,55% | - |
| 16.09.2024 | 29,08 | 29,51 | 28,90 | 29,34 | 0,96% | - |
| 13.09.2024 | 28,92 | 29,17 | 28,82 | 29,06 | 0,52% | 250,00 |