30,520€
-7,68%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 31,96 | 32,47 | 30,00 | 30,68 | -7,20% | - |
03.04.2025 | 32,90 | 33,06 | 32,90 | 33,06 | -0,72% | 2,00 |
02.04.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,91% | 2,00 |
01.04.2025 | 32,74 | 33,00 | 32,74 | 33,00 | 1,10% | 25,00 |
31.03.2025 | 33,00 | 33,00 | 32,64 | 32,64 | -2,97% | 15,00 |
28.03.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 0,06% | - |
27.03.2025 | 33,52 | 33,66 | 33,52 | 33,62 | -2,38% | 502,00 |
26.03.2025 | 34,44 | 34,44 | 34,44 | 34,44 | -0,63% | - |
25.03.2025 | 34,18 | 34,66 | 34,18 | 34,66 | 1,88% | 2,00 |
24.03.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,24% | - |
21.03.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,18% | - |
20.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,98% | - |
19.03.2025 | 33,34 | 33,34 | 33,34 | 33,34 | 1,77% | - |
18.03.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 1,17% | - |
17.03.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 1,57% | - |
14.03.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -0,25% | - |
13.03.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,18% | - |
12.03.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -2,12% | - |
11.03.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -2,19% | - |
10.03.2025 | 34,36 | 34,36 | 33,78 | 33,78 | 1,44% | 66,00 |
07.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,30% | - |
06.03.2025 | 34,32 | 34,32 | 33,40 | 33,40 | 0,12% | 15,00 |
05.03.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 0,79% | - |
04.03.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,30% | - |
03.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,43% | - |
28.02.2025 | 32,56 | 32,86 | 32,56 | 32,86 | -0,54% | 7,00 |
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% | - |