30,060€
0,20%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,41 | 30,43 | 29,95 | 30,04 | 0,13% | - |
| 14.10.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,51% | 150,00 |
| 13.10.2025 | 30,12 | 30,46 | 30,12 | 30,46 | 0,79% | 25,00 |
| 10.10.2025 | 30,42 | 30,54 | 30,22 | 30,22 | -1,05% | 850,00 |
| 09.10.2025 | 30,62 | 30,90 | 30,40 | 30,54 | 0,79% | 10.925,00 |
| 08.10.2025 | 29,84 | 30,30 | 29,84 | 30,30 | 1,95% | 815,00 |
| 07.10.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -0,07% | - |
| 06.10.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,47% | - |
| 03.10.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 1,02% | 870,00 |
| 02.10.2025 | 29,12 | 29,30 | 29,12 | 29,30 | 0,96% | 16,00 |
| 01.10.2025 | 28,60 | 29,02 | 28,60 | 29,02 | 1,61% | 2.440,00 |
| 30.09.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,83% | - |
| 29.09.2025 | 28,84 | 29,14 | 28,80 | 28,80 | -0,07% | 43,00 |
| 26.09.2025 | 28,78 | 28,82 | 28,78 | 28,82 | -0,28% | 135,00 |
| 25.09.2025 | 29,30 | 29,30 | 28,90 | 28,90 | -2,23% | 2,00 |
| 24.09.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,61% | - |
| 23.09.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 0,20% | - |
| 22.09.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -0,61% | - |
| 19.09.2025 | 29,70 | 29,72 | 29,50 | 29,50 | 0,89% | 87,00 |
| 18.09.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -0,81% | - |
| 17.09.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -1,80% | - |
| 16.09.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -1,57% | - |
| 15.09.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,07% | 35,00 |
| 12.09.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 1,20% | - |
| 11.09.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -1,31% | - |
| 10.09.2025 | 30,40 | 30,52 | 30,36 | 30,52 | 0,53% | 500,00 |
| 09.09.2025 | 30,26 | 30,36 | 30,26 | 30,36 | 0,13% | 2,00 |
| 08.09.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -0,13% | 211,00 |
| 05.09.2025 | 29,84 | 30,36 | 29,84 | 30,36 | 1,47% | 50,00 |
| 04.09.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -0,80% | - |
| 03.09.2025 | 29,82 | 30,16 | 29,82 | 30,16 | -0,79% | 217,00 |
| 02.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,07% | - |
| 01.09.2025 | 30,28 | 30,42 | 30,28 | 30,42 | -0,59% | 40,00 |
| 29.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,07% | 40,00 |
| 28.08.2025 | 30,60 | 30,62 | 30,60 | 30,62 | -0,33% | 300,00 |
| 27.08.2025 | 30,62 | 30,72 | 30,62 | 30,72 | -0,19% | 6,00 |
| 26.08.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -1,54% | - |
| 25.08.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 1,43% | - |
| 22.08.2025 | 30,82 | 30,82 | 30,82 | 30,82 | -0,87% | - |
| 21.08.2025 | 31,37 | 31,47 | 30,97 | 31,09 | -0,99% | - |
| 20.08.2025 | 31,34 | 31,40 | 31,34 | 31,40 | 2,28% | 4,00 |
| 19.08.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,85% | - |
| 18.08.2025 | 30,64 | 30,64 | 30,44 | 30,44 | -1,04% | 5,00 |
| 15.08.2025 | 30,76 | 30,76 | 30,76 | 30,76 | 1,25% | - |
| 14.08.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,59% | - |
| 13.08.2025 | 30,86 | 30,86 | 30,56 | 30,56 | -0,07% | 1,00 |
| 12.08.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -0,97% | - |
| 11.08.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -0,26% | - |
| 08.08.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,91% | - |
| 07.08.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -0,90% | - |
| 06.08.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -0,64% | - |
| 05.08.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 1,63% | - |
| 04.08.2025 | 30,68 | 30,68 | 30,66 | 30,66 | -1,16% | 151,00 |
| 01.08.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -1,96% | - |
| 31.07.2025 | 31,64 | 31,64 | 31,64 | 31,64 | -0,44% | - |
| 30.07.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 0,44% | - |
| 29.07.2025 | 31,64 | 31,64 | 31,64 | 31,64 | -1,00% | 3,00 |
| 28.07.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 1,46% | - |
| 25.07.2025 | 31,28 | 31,50 | 31,28 | 31,50 | -0,13% | 4,00 |
| 24.07.2025 | 31,76 | 31,76 | 31,54 | 31,54 | -1,07% | 460,00 |
| 23.07.2025 | 31,62 | 31,88 | 31,60 | 31,88 | 2,05% | 615,00 |
| 22.07.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -1,14% | - |
| 21.07.2025 | 31,96 | 31,98 | 31,60 | 31,60 | -1,86% | 3.429,00 |
| 18.07.2025 | 32,18 | 32,30 | 32,12 | 32,20 | 1,32% | 1.781,00 |
| 17.07.2025 | 30,88 | 31,82 | 30,88 | 31,78 | 1,21% | 305,00 |
| 16.07.2025 | 31,18 | 31,66 | 31,18 | 31,40 | -2,79% | 311,00 |
| 15.07.2025 | 32,50 | 32,50 | 32,06 | 32,30 | -1,04% | 231,00 |
| 14.07.2025 | 31,26 | 33,28 | 31,26 | 32,64 | -9,38% | 308,00 |
| 11.07.2025 | 35,98 | 36,02 | 35,98 | 36,02 | 2,33% | 206,00 |
| 10.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,44% | - |
| 09.07.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,23% | - |
| 08.07.2025 | 34,78 | 34,78 | 34,78 | 34,78 | 0,00% | - |
| 07.07.2025 | 34,38 | 34,78 | 34,38 | 34,78 | 1,70% | 300,00 |
| 04.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,65% | - |
| 03.07.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -0,64% | - |
| 02.07.2025 | 34,76 | 34,76 | 34,20 | 34,20 | 0,53% | 15,00 |
| 01.07.2025 | 34,40 | 34,40 | 34,02 | 34,02 | -4,55% | 17,00 |
| 30.06.2025 | 35,70 | 35,70 | 35,64 | 35,64 | -0,17% | 76,00 |
| 27.06.2025 | 34,70 | 35,70 | 34,70 | 35,70 | 2,70% | 101,00 |
| 26.06.2025 | 34,96 | 34,96 | 34,76 | 34,76 | -0,34% | 12,00 |
| 25.06.2025 | 34,56 | 34,88 | 34,56 | 34,88 | 0,52% | 80,00 |
| 24.06.2025 | 34,72 | 35,12 | 34,70 | 34,70 | 1,52% | 20,00 |
| 23.06.2025 | 34,18 | 34,18 | 34,18 | 34,18 | -0,98% | - |
| 20.06.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 0,94% | - |
| 19.06.2025 | 34,38 | 34,38 | 34,20 | 34,20 | -1,72% | 10,00 |
| 18.06.2025 | 34,90 | 34,90 | 34,80 | 34,80 | -1,42% | 4,00 |
| 17.06.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,40% | 3,00 |
| 16.06.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 0,51% | - |
| 13.06.2025 | 35,42 | 35,42 | 35,26 | 35,26 | -1,73% | 100,00 |
| 12.06.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -1,27% | - |
| 11.06.2025 | 36,00 | 36,34 | 36,00 | 36,34 | -0,22% | 1,00 |
| 10.06.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -1,57% | - |
| 09.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,32% | 10,00 |
| 06.06.2025 | 36,76 | 37,12 | 36,76 | 37,12 | 0,81% | 35,00 |
| 05.06.2025 | 36,30 | 37,40 | 36,30 | 36,82 | 1,10% | 185,00 |
| 04.06.2025 | 35,84 | 36,42 | 35,84 | 36,42 | 2,53% | 350,00 |
| 03.06.2025 | 35,74 | 35,74 | 35,52 | 35,52 | -1,44% | 100,00 |
| 02.06.2025 | 35,56 | 36,04 | 35,56 | 36,04 | 1,24% | 190,00 |
| 30.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 29.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,47% | - |