30,250€
0,13%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 30,19 | 30,47 | 30,11 | 30,18 | -0,10% | - |
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 |
28.07.2025 | 31,87 | 32,07 | 31,41 | 31,67 | -0,31% | - |
25.07.2025 | 31,39 | 31,95 | 31,08 | 31,77 | 1,34% | - |
24.07.2025 | 31,89 | 31,96 | 31,34 | 31,35 | -1,69% | - |
23.07.2025 | 31,75 | 32,30 | 31,45 | 31,89 | 0,38% | - |
22.07.2025 | 31,33 | 31,77 | 30,99 | 31,77 | 1,28% | - |
21.07.2025 | 31,97 | 33,05 | 31,35 | 31,37 | -1,82% | 31,00 |
18.07.2025 | 32,04 | 32,42 | 31,92 | 31,95 | -0,28% | 240,00 |
17.07.2025 | 31,06 | 32,11 | 30,95 | 32,04 | 3,42% | 2.034,00 |
16.07.2025 | 31,37 | 31,96 | 30,64 | 30,98 | -1,31% | 250,00 |
15.07.2025 | 32,59 | 32,66 | 31,26 | 31,39 | -3,65% | - |
14.07.2025 | 35,70 | 35,88 | 31,24 | 32,58 | -9,25% | 3.169,00 |
11.07.2025 | 36,08 | 36,11 | 35,79 | 35,90 | -0,64% | - |
10.07.2025 | 35,40 | 36,17 | 35,30 | 36,13 | 2,06% | - |
09.07.2025 | 34,88 | 35,44 | 34,69 | 35,40 | 1,49% | - |
08.07.2025 | 34,86 | 35,03 | 34,52 | 34,88 | 0,17% | - |
07.07.2025 | 34,38 | 35,04 | 34,36 | 34,82 | 1,46% | - |
04.07.2025 | 34,37 | 34,55 | 33,94 | 34,32 | -0,09% | - |
03.07.2025 | 34,17 | 34,56 | 33,91 | 34,35 | 0,70% | - |
02.07.2025 | 34,69 | 34,91 | 33,90 | 34,11 | -1,62% | - |
01.07.2025 | 34,51 | 34,75 | 33,89 | 34,67 | 0,46% | - |
30.06.2025 | 35,81 | 35,85 | 34,23 | 34,51 | -3,47% | - |
27.06.2025 | 34,87 | 35,83 | 34,75 | 35,75 | 2,58% | - |
26.06.2025 | 34,95 | 35,24 | 34,62 | 34,85 | -0,29% | - |
25.06.2025 | 34,64 | 34,99 | 34,53 | 34,95 | 0,89% | - |
24.06.2025 | 34,75 | 35,34 | 34,47 | 34,64 | 1,02% | - |
23.06.2025 | 34,30 | 34,32 | 33,66 | 34,29 | -0,20% | - |
20.06.2025 | 34,32 | 34,76 | 34,31 | 34,36 | 0,12% | - |
19.06.2025 | 34,73 | 34,73 | 34,03 | 34,32 | -1,18% | - |
18.06.2025 | 34,97 | 35,22 | 34,61 | 34,73 | -0,57% | - |
17.06.2025 | 35,28 | 35,31 | 34,89 | 34,93 | -0,94% | - |
16.06.2025 | 35,45 | 35,82 | 35,25 | 35,26 | -0,54% | - |
13.06.2025 | 36,17 | 36,17 | 35,32 | 35,45 | -1,99% | - |
12.06.2025 | 36,09 | 36,41 | 35,68 | 36,17 | 0,22% | - |
11.06.2025 | 36,09 | 36,49 | 35,87 | 36,09 | -0,28% | - |
10.06.2025 | 36,61 | 36,64 | 36,13 | 36,19 | -0,88% | - |
09.06.2025 | 37,05 | 37,10 | 36,49 | 36,51 | -1,62% | - |
06.06.2025 | 36,88 | 37,17 | 36,82 | 37,11 | 0,62% | - |
05.06.2025 | 36,47 | 37,37 | 36,38 | 36,88 | 1,07% | - |
04.06.2025 | 35,86 | 36,55 | 35,83 | 36,49 | 1,73% | 300,00 |
03.06.2025 | 35,82 | 35,99 | 35,42 | 35,87 | 0,03% | - |
02.06.2025 | 35,95 | 36,02 | 35,19 | 35,86 | -0,22% | 305,00 |
30.05.2025 | 35,73 | 35,96 | 35,35 | 35,94 | 0,59% | 702,00 |