32,770€
-0,82%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,75 | 33,13 | 32,65 | 32,85 | -0,58% | - |
| 27.02.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -1,90% | - |
| 26.02.2025 | 33,62 | 33,68 | 33,62 | 33,68 | 0,06% | 25,00 |
| 25.02.2025 | 33,68 | 33,68 | 33,66 | 33,66 | -2,15% | 25,00 |
| 24.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,52% | - |
| 21.02.2025 | 34,58 | 34,58 | 34,58 | 34,58 | -0,58% | - |
| 20.02.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -0,29% | - |
| 19.02.2025 | 36,18 | 36,18 | 34,88 | 34,88 | -1,02% | 64,00 |
| 18.02.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -0,06% | - |
| 17.02.2025 | 35,50 | 35,50 | 35,26 | 35,26 | -1,07% | 89,00 |
| 14.02.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 1,71% | - |
| 13.02.2025 | 35,24 | 35,24 | 34,84 | 35,04 | 2,16% | 80,00 |
| 12.02.2025 | 34,60 | 34,60 | 34,30 | 34,30 | -0,64% | 21,00 |
| 11.02.2025 | 33,56 | 34,52 | 33,56 | 34,52 | 4,73% | 6,00 |
| 10.02.2025 | 32,58 | 32,96 | 32,58 | 32,96 | 0,55% | 4,00 |
| 07.02.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,86% | - |
| 06.02.2025 | 32,60 | 32,60 | 32,50 | 32,50 | 2,78% | 4,00 |
| 05.02.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,38% | - |
| 04.02.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 2,78% | - |
| 03.02.2025 | 30,98 | 30,98 | 30,88 | 30,88 | -2,46% | 40,00 |
| 31.01.2025 | 30,80 | 31,66 | 30,80 | 31,66 | 2,13% | 5,00 |
| 30.01.2025 | 30,72 | 31,00 | 30,72 | 31,00 | 2,18% | 5,00 |
| 29.01.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 1,07% | - |
| 28.01.2025 | 29,78 | 30,02 | 29,78 | 30,02 | 1,76% | 4,00 |
| 27.01.2025 | 29,92 | 29,92 | 29,50 | 29,50 | -2,90% | 100,00 |
| 24.01.2025 | 30,64 | 30,64 | 30,38 | 30,38 | 1,06% | 326,00 |
| 23.01.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -1,51% | - |
| 22.01.2025 | 29,86 | 30,52 | 29,86 | 30,52 | 2,69% | 2,00 |
| 21.01.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -0,67% | - |
| 20.01.2025 | 29,68 | 29,92 | 29,68 | 29,92 | 0,81% | 17,00 |
| 17.01.2025 | 29,30 | 29,68 | 29,30 | 29,68 | 3,27% | 80,00 |
| 16.01.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 1,70% | - |
| 15.01.2025 | 27,28 | 28,26 | 27,28 | 28,26 | 1,87% | 30,00 |
| 14.01.2025 | 27,68 | 27,74 | 27,68 | 27,74 | 0,07% | 15,00 |
| 13.01.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -1,28% | - |
| 10.01.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -1,89% | - |
| 09.01.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,69% | - |
| 08.01.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 0,14% | - |
| 07.01.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -0,83% | - |
| 06.01.2025 | 28,36 | 29,02 | 28,36 | 29,02 | 2,33% | 7,00 |
| 03.01.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 1,79% | - |
| 02.01.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 0,14% | - |
| 30.12.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -0,14% | - |
| 27.12.2024 | 27,86 | 27,86 | 27,86 | 27,86 | -1,00% | - |
| 23.12.2024 | 27,70 | 28,14 | 27,70 | 28,14 | 2,48% | 105,00 |
| 20.12.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -1,93% | - |
| 19.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,78% | - |
| 18.12.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,95% | - |
| 17.12.2024 | 29,22 | 29,38 | 29,22 | 29,38 | 1,24% | 3,00 |
| 16.12.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 0,35% | - |
| 13.12.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -1,09% | - |
| 12.12.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 1,04% | - |
| 11.12.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -0,89% | - |
| 10.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,48% | - |
| 09.12.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -0,14% | - |
| 06.12.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -1,54% | - |
| 05.12.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,81% | 1,00 |
| 04.12.2024 | 29,04 | 29,60 | 29,04 | 29,60 | 2,78% | 104,00 |
| 03.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | - |
| 02.12.2024 | 27,90 | 28,30 | 27,90 | 28,30 | 1,00% | 370,00 |
| 29.11.2024 | 27,74 | 28,02 | 27,74 | 28,02 | 0,65% | 3,00 |
| 28.11.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 0,43% | - |
| 27.11.2024 | 27,60 | 27,72 | 27,60 | 27,72 | 1,39% | 37,00 |
| 26.11.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -1,44% | - |
| 25.11.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 2,89% | - |
| 22.11.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 0,52% | - |
| 21.11.2024 | 26,58 | 26,82 | 26,58 | 26,82 | 0,83% | 750,00 |
| 20.11.2024 | 27,08 | 27,08 | 26,60 | 26,60 | -1,77% | 17,00 |
| 19.11.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -1,24% | - |
| 18.11.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -2,63% | - |
| 15.11.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 1,66% | - |
| 14.11.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,36% | - |
| 13.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,77% | - |
| 12.11.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,36% | 3,00 |
| 11.11.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -0,78% | - |
| 08.11.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -0,21% | - |
| 07.11.2024 | 27,46 | 28,20 | 27,46 | 28,20 | 1,22% | 50,00 |
| 06.11.2024 | 27,86 | 27,86 | 27,86 | 27,86 | 0,36% | - |
| 05.11.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 2,13% | 18,00 |
| 04.11.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -1,38% | - |
| 01.11.2024 | 27,22 | 27,56 | 27,22 | 27,56 | 0,51% | 5,00 |
| 31.10.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -1,51% | - |
| 30.10.2024 | 28,14 | 28,14 | 27,84 | 27,84 | -2,11% | 20,00 |
| 29.10.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 0,35% | - |
| 28.10.2024 | 28,06 | 28,34 | 28,06 | 28,34 | 4,65% | 40,00 |
| 25.10.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -0,73% | - |
| 24.10.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 0,37% | - |
| 23.10.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,07% | - |
| 22.10.2024 | 28,68 | 28,68 | 27,18 | 27,20 | -5,56% | 101,00 |
| 21.10.2024 | 28,90 | 28,90 | 28,80 | 28,80 | 0,00% | 54,00 |
| 18.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,42% | - |
| 17.10.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -1,38% | - |
| 16.10.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -0,07% | - |
| 15.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 1,25% | - |
| 14.10.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -1,30% | - |
| 11.10.2024 | 28,32 | 29,12 | 28,32 | 29,12 | -0,07% | 61,00 |
| 10.10.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,76% | - |
| 09.10.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -0,75% | - |
| 08.10.2024 | 28,70 | 29,14 | 28,70 | 29,14 | -0,07% | 5,00 |
| 07.10.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -0,55% | - |