367,443SEK
-0,69%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 366,00 | 370,00 | 365,20 | 367,60 | -0,65% | 702.521,00 |
| 27.02.2025 | 370,00 | 373,80 | 367,40 | 370,00 | -0,86% | 357.166,00 |
| 26.02.2025 | 375,00 | 376,40 | 371,60 | 373,20 | 0,16% | 404.604,00 |
| 25.02.2025 | 377,60 | 380,40 | 372,40 | 372,60 | -1,74% | 313.418,00 |
| 24.02.2025 | 383,00 | 384,40 | 375,80 | 379,20 | -0,99% | 316.184,00 |
| 21.02.2025 | 387,40 | 391,80 | 381,40 | 383,00 | -1,14% | 302.369,00 |
| 20.02.2025 | 388,80 | 392,20 | 385,00 | 387,40 | -0,26% | 296.987,00 |
| 19.02.2025 | 406,40 | 406,60 | 387,40 | 388,40 | -4,43% | 419.887,00 |
| 18.02.2025 | 396,80 | 409,40 | 396,80 | 406,40 | 2,42% | 868.160,00 |
| 17.02.2025 | 400,20 | 400,80 | 394,40 | 396,80 | -0,85% | 685.549,00 |
| 14.02.2025 | 402,00 | 403,80 | 397,00 | 400,20 | -0,45% | 417.647,00 |
| 13.02.2025 | 394,80 | 402,00 | 392,20 | 402,00 | 2,34% | 302.037,00 |
| 12.02.2025 | 387,80 | 392,80 | 385,20 | 392,80 | 1,55% | 761.195,00 |
| 11.02.2025 | 382,20 | 389,80 | 382,20 | 386,80 | 2,00% | 776.482,00 |
| 10.02.2025 | 368,40 | 380,80 | 368,20 | 379,20 | 3,16% | 424.030,00 |
| 07.02.2025 | 371,80 | 373,20 | 366,80 | 367,60 | -1,13% | 206.225,00 |
| 06.02.2025 | 368,00 | 373,80 | 365,40 | 371,80 | 1,03% | 328.994,00 |
| 05.02.2025 | 361,20 | 368,00 | 359,40 | 368,00 | 1,27% | 235.333,00 |
| 04.02.2025 | 363,40 | 364,40 | 358,80 | 363,40 | -0,44% | 299.047,00 |
| 03.02.2025 | 357,20 | 365,80 | 352,40 | 365,00 | 0,00% | 450.844,00 |
| 31.01.2025 | 359,00 | 367,60 | 358,00 | 365,00 | 2,93% | 451.184,00 |
| 30.01.2025 | 352,40 | 356,40 | 350,60 | 354,60 | 0,68% | 397.743,00 |
| 29.01.2025 | 350,00 | 353,00 | 349,00 | 352,20 | 1,79% | 255.702,00 |
| 28.01.2025 | 345,00 | 348,80 | 343,20 | 346,00 | 0,87% | 168.518,00 |
| 27.01.2025 | 344,20 | 344,60 | 335,60 | 343,00 | -1,94% | 254.514,00 |
| 24.01.2025 | 351,00 | 353,00 | 348,40 | 349,80 | 0,11% | 226.580,00 |
| 23.01.2025 | 347,20 | 349,40 | 343,00 | 349,40 | 0,69% | 154.850,00 |
| 22.01.2025 | 345,40 | 349,80 | 344,60 | 347,00 | 1,05% | 243.160,00 |
| 21.01.2025 | 343,80 | 345,60 | 341,20 | 343,40 | 0,12% | 213.325,00 |
| 20.01.2025 | 341,20 | 344,60 | 339,40 | 343,00 | 0,53% | 179.924,00 |
| 17.01.2025 | 336,80 | 344,00 | 336,80 | 341,20 | 1,13% | 365.553,00 |
| 16.01.2025 | 332,40 | 338,80 | 332,40 | 337,40 | 2,12% | 401.798,00 |
| 15.01.2025 | 315,60 | 330,40 | 315,40 | 330,40 | 4,82% | 158.694,00 |
| 14.01.2025 | 317,60 | 319,60 | 313,80 | 315,20 | -0,44% | 280.631,00 |
| 13.01.2025 | 320,60 | 320,60 | 313,00 | 316,60 | -1,55% | 218.470,00 |
| 10.01.2025 | 323,60 | 327,80 | 320,20 | 321,60 | -0,74% | 119.097,00 |
| 09.01.2025 | 330,20 | 332,00 | 319,60 | 324,00 | -2,00% | 215.375,00 |
| 08.01.2025 | 333,40 | 337,40 | 329,20 | 330,60 | -1,08% | 468.932,00 |
| 07.01.2025 | 330,00 | 335,80 | 328,20 | 334,20 | 2,96% | 490.429,00 |
| 03.01.2025 | 326,00 | 327,80 | 324,40 | 324,60 | -0,61% | 106.025,00 |
| 02.01.2025 | 327,00 | 329,00 | 324,00 | 326,60 | 1,87% | 178.896,00 |
| 30.12.2024 | 320,80 | 321,40 | 318,40 | 320,60 | -0,37% | 144.418,00 |
| 27.12.2024 | 321,00 | 323,60 | 319,80 | 321,80 | 0,25% | 151.408,00 |
| 23.12.2024 | 319,60 | 323,80 | 317,00 | 321,00 | 0,19% | 234.369,00 |
| 20.12.2024 | 315,00 | 320,40 | 312,60 | 320,40 | 1,33% | 302.236,00 |
| 19.12.2024 | 322,40 | 325,20 | 315,80 | 316,20 | -3,36% | 246.693,00 |
| 18.12.2024 | 334,60 | 335,00 | 326,80 | 327,20 | -2,21% | 253.941,00 |
| 17.12.2024 | 336,00 | 337,20 | 334,20 | 334,60 | -0,65% | 496.622,00 |
| 16.12.2024 | 336,60 | 337,00 | 334,20 | 336,80 | 0,06% | 230.101,00 |
| 13.12.2024 | 335,00 | 339,40 | 335,00 | 336,60 | 0,48% | 189.311,00 |
| 12.12.2024 | 336,80 | 339,00 | 334,20 | 335,00 | -0,71% | 390.354,00 |
| 11.12.2024 | 333,40 | 340,00 | 333,00 | 337,40 | 0,90% | 316.701,00 |
| 10.12.2024 | 337,40 | 339,80 | 334,40 | 334,40 | -1,30% | 226.531,00 |
| 09.12.2024 | 341,00 | 345,60 | 338,20 | 338,80 | -0,47% | 296.348,00 |
| 06.12.2024 | 338,60 | 341,00 | 336,60 | 340,40 | 0,35% | 163.089,00 |
| 05.12.2024 | 343,00 | 343,40 | 336,60 | 339,20 | -0,93% | 158.445,00 |
| 04.12.2024 | 337,60 | 343,40 | 337,60 | 342,40 | 1,42% | 198.749,00 |
| 03.12.2024 | 333,40 | 337,80 | 331,40 | 337,60 | 1,14% | 148.575,00 |
| 02.12.2024 | 330,00 | 334,00 | 326,40 | 333,80 | 0,85% | 234.133,00 |
| 29.11.2024 | 320,20 | 331,00 | 319,60 | 331,00 | 2,92% | 721.705,00 |
| 28.11.2024 | 321,60 | 325,40 | 320,80 | 321,60 | 0,19% | 164.297,00 |
| 27.11.2024 | 318,40 | 323,00 | 318,00 | 321,00 | 0,44% | 391.074,00 |
| 26.11.2024 | 316,80 | 322,60 | 315,40 | 319,60 | 0,63% | 196.266,00 |
| 25.11.2024 | 320,00 | 321,20 | 316,80 | 317,60 | -0,19% | 450.880,00 |
| 22.11.2024 | 312,20 | 320,40 | 311,40 | 318,20 | 1,92% | 185.572,00 |
| 21.11.2024 | 309,00 | 312,60 | 307,60 | 312,20 | 1,10% | 120.002,00 |
| 20.11.2024 | 316,20 | 317,80 | 307,60 | 308,80 | -1,53% | 173.584,00 |
| 19.11.2024 | 314,60 | 317,40 | 308,00 | 313,60 | -0,25% | 163.289,00 |
| 18.11.2024 | 317,00 | 317,60 | 311,00 | 314,40 | -0,95% | 159.726,00 |
| 15.11.2024 | 325,00 | 326,20 | 317,40 | 317,40 | -2,88% | 113.994,00 |
| 14.11.2024 | 323,00 | 329,00 | 322,60 | 326,80 | 1,30% | 138.427,00 |
| 13.11.2024 | 321,60 | 323,40 | 318,00 | 322,60 | -0,43% | 248.374,00 |
| 12.11.2024 | 328,20 | 328,20 | 323,60 | 324,00 | -2,06% | 190.980,00 |
| 11.11.2024 | 325,00 | 333,60 | 324,80 | 330,80 | 1,91% | 115.895,00 |
| 08.11.2024 | 326,20 | 329,00 | 322,00 | 324,60 | -0,43% | 203.278,00 |
| 07.11.2024 | 320,00 | 329,40 | 320,00 | 326,00 | 1,94% | 152.390,00 |
| 06.11.2024 | 328,40 | 331,60 | 319,80 | 319,80 | -1,42% | 168.235,00 |
| 05.11.2024 | 321,60 | 325,40 | 319,60 | 324,40 | 0,87% | 132.571,00 |
| 04.11.2024 | 317,00 | 323,00 | 316,00 | 321,60 | 1,45% | 108.562,00 |
| 01.11.2024 | 317,40 | 320,40 | 317,00 | 317,00 | 0,00% | 94.959,00 |
| 31.10.2024 | 318,40 | 321,80 | 316,00 | 317,00 | -1,12% | 475.106,00 |
| 30.10.2024 | 325,80 | 326,40 | 320,60 | 320,60 | -1,66% | 216.554,00 |
| 29.10.2024 | 330,00 | 330,40 | 323,00 | 326,00 | -0,61% | 242.912,00 |
| 28.10.2024 | 322,00 | 330,60 | 322,00 | 328,00 | 1,99% | 192.034,00 |
| 25.10.2024 | 310,60 | 323,40 | 310,60 | 321,60 | 3,54% | 361.578,00 |
| 24.10.2024 | 312,80 | 315,20 | 307,00 | 310,60 | -0,70% | 273.134,00 |
| 23.10.2024 | 307,00 | 315,60 | 307,00 | 312,80 | 0,71% | 242.010,00 |
| 22.10.2024 | 319,00 | 325,20 | 307,20 | 310,60 | -5,76% | 568.554,00 |
| 21.10.2024 | 331,40 | 334,60 | 326,80 | 329,60 | -0,54% | 169.050,00 |
| 18.10.2024 | 328,00 | 332,20 | 325,80 | 331,40 | 0,30% | 81.671,00 |
| 17.10.2024 | 328,60 | 332,60 | 327,80 | 330,40 | 0,55% | 117.887,00 |
| 16.10.2024 | 330,20 | 331,20 | 326,00 | 328,60 | -0,96% | 139.944,00 |
| 15.10.2024 | 332,60 | 339,40 | 331,00 | 331,80 | 0,00% | 159.290,00 |
| 14.10.2024 | 328,20 | 331,80 | 326,00 | 331,80 | 1,47% | 121.321,00 |
| 11.10.2024 | 323,00 | 330,00 | 323,00 | 327,00 | 1,24% | 134.161,00 |
| 10.10.2024 | 333,00 | 334,60 | 318,60 | 323,00 | -2,89% | 225.921,00 |
| 09.10.2024 | 332,00 | 333,60 | 329,20 | 332,60 | 1,09% | 202.017,00 |
| 08.10.2024 | 329,20 | 331,40 | 327,40 | 329,00 | -0,06% | 126.560,00 |
| 07.10.2024 | 334,00 | 334,00 | 328,20 | 329,20 | -1,08% | 121.307,00 |
| 04.10.2024 | 335,00 | 336,40 | 332,20 | 332,80 | -0,89% | 148.322,00 |