277,352SEK
-3,16%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 281,14 | 281,14 | 273,69 | 274,34 | -4,21% | - |
| 01.04.2026 | 289,00 | 290,80 | 285,00 | 286,40 | 1,63% | 837.172,00 |
| 31.03.2026 | 282,80 | 286,00 | 281,80 | 281,80 | 0,00% | 696.072,00 |
| 30.03.2026 | 280,60 | 283,40 | 276,20 | 281,80 | 0,36% | 744.937,00 |
| 27.03.2026 | 284,40 | 284,60 | 280,00 | 280,80 | -1,13% | 393.715,00 |
| 26.03.2026 | 282,40 | 285,00 | 280,20 | 284,00 | 0,14% | 261.949,00 |
| 25.03.2026 | 281,00 | 284,80 | 280,20 | 283,60 | 2,24% | 513.507,00 |
| 24.03.2026 | 279,80 | 279,80 | 273,80 | 277,40 | 0,07% | 364.290,00 |
| 23.03.2026 | 270,00 | 284,20 | 268,20 | 277,20 | 0,43% | 745.414,00 |
| 20.03.2026 | 282,80 | 283,40 | 275,80 | 276,00 | -1,64% | 663.267,00 |
| 19.03.2026 | 288,40 | 288,40 | 280,40 | 280,60 | -3,17% | 358.016,00 |
| 18.03.2026 | 290,00 | 294,80 | 288,60 | 289,80 | 0,28% | 246.464,00 |
| 17.03.2026 | 290,00 | 292,40 | 288,00 | 289,00 | -0,82% | 285.963,00 |
| 16.03.2026 | 291,40 | 292,60 | 288,00 | 291,40 | 0,00% | 232.650,00 |
| 13.03.2026 | 294,00 | 296,20 | 291,40 | 291,40 | -2,15% | 236.758,00 |
| 12.03.2026 | 295,80 | 298,60 | 294,20 | 297,80 | 0,68% | 273.051,00 |
| 11.03.2026 | 297,40 | 297,40 | 291,60 | 295,80 | -0,54% | 322.031,00 |
| 10.03.2026 | 299,40 | 300,80 | 297,00 | 297,40 | 1,92% | 279.752,00 |
| 09.03.2026 | 292,00 | 295,40 | 289,20 | 291,80 | -2,41% | 399.971,00 |
| 06.03.2026 | 304,20 | 306,20 | 295,40 | 299,00 | -0,66% | 388.619,00 |
| 05.03.2026 | 304,00 | 306,60 | 301,00 | 301,00 | -1,51% | 351.764,00 |
| 04.03.2026 | 304,00 | 310,00 | 304,00 | 305,60 | 0,53% | 796.208,00 |
| 03.03.2026 | 307,60 | 308,40 | 302,40 | 304,00 | -2,56% | 701.228,00 |
| 02.03.2026 | 310,20 | 316,00 | 308,40 | 312,00 | -3,05% | 358.076,00 |
| 27.02.2026 | 320,00 | 323,00 | 319,00 | 321,80 | 0,56% | 362.158,00 |
| 26.02.2026 | 318,20 | 321,20 | 316,60 | 320,00 | 0,57% | 249.028,00 |
| 25.02.2026 | 318,40 | 321,20 | 315,20 | 318,20 | -0,06% | 320.909,00 |
| 24.02.2026 | 313,80 | 322,20 | 313,20 | 318,40 | 1,34% | 354.497,00 |
| 23.02.2026 | 317,60 | 320,00 | 313,40 | 314,20 | -2,12% | 238.225,00 |
| 20.02.2026 | 322,40 | 326,80 | 318,40 | 321,00 | -0,19% | 371.016,00 |
| 19.02.2026 | 317,80 | 324,40 | 317,40 | 321,60 | 1,20% | 329.753,00 |
| 18.02.2026 | 314,60 | 320,00 | 312,60 | 317,80 | 1,21% | 343.548,00 |
| 17.02.2026 | 309,60 | 314,80 | 309,00 | 314,00 | 1,09% | 244.404,00 |
| 16.02.2026 | 313,00 | 314,20 | 310,00 | 310,60 | -0,58% | 315.862,00 |
| 13.02.2026 | 312,00 | 314,00 | 308,40 | 312,40 | 0,26% | 333.405,00 |
| 12.02.2026 | 315,60 | 316,00 | 309,20 | 311,60 | -0,83% | 513.462,00 |
| 11.02.2026 | 320,00 | 320,00 | 313,20 | 314,20 | -1,81% | 525.585,00 |
| 10.02.2026 | 323,00 | 324,40 | 318,80 | 320,00 | -0,31% | 341.781,00 |
| 09.02.2026 | 322,00 | 324,20 | 316,20 | 321,00 | 0,06% | 332.404,00 |
| 06.02.2026 | 312,40 | 322,20 | 311,60 | 320,80 | 2,62% | 589.293,00 |
| 05.02.2026 | 315,60 | 319,60 | 310,20 | 312,60 | -1,08% | 446.474,00 |
| 04.02.2026 | 314,20 | 317,60 | 313,00 | 316,00 | 0,64% | 981.436,00 |
| 03.02.2026 | 310,60 | 314,80 | 308,40 | 314,00 | 1,09% | 596.058,00 |
| 02.02.2026 | 304,20 | 313,00 | 302,60 | 310,60 | 1,44% | 478.177,00 |
| 30.01.2026 | 307,00 | 307,00 | 297,00 | 306,20 | -0,84% | 1.092.751,00 |
| 29.01.2026 | 312,40 | 312,40 | 307,00 | 308,80 | -0,96% | 532.611,00 |
| 28.01.2026 | 314,40 | 316,20 | 310,80 | 311,80 | -0,83% | 330.254,00 |
| 27.01.2026 | 312,40 | 317,00 | 312,20 | 314,40 | 0,64% | 429.604,00 |
| 26.01.2026 | 316,80 | 317,00 | 310,00 | 312,40 | -1,51% | 520.801,00 |
| 23.01.2026 | 320,80 | 320,80 | 314,60 | 317,20 | -1,18% | 348.733,00 |
| 22.01.2026 | 323,20 | 326,80 | 320,80 | 321,00 | 0,63% | 400.817,00 |
| 21.01.2026 | 316,80 | 319,80 | 313,40 | 319,00 | 0,00% | 525.447,00 |
| 20.01.2026 | 319,00 | 321,00 | 316,60 | 319,00 | -0,13% | 298.138,00 |
| 19.01.2026 | 327,60 | 328,40 | 318,60 | 319,40 | -4,60% | 401.681,00 |
| 16.01.2026 | 333,80 | 335,60 | 330,80 | 334,80 | -0,24% | 617.087,00 |
| 15.01.2026 | 328,40 | 335,60 | 328,00 | 335,60 | 2,25% | 346.550,00 |
| 14.01.2026 | 332,00 | 332,60 | 323,80 | 328,20 | -0,79% | 814.921,00 |
| 13.01.2026 | 341,60 | 341,60 | 326,80 | 330,80 | -3,05% | 1.120.011,00 |
| 12.01.2026 | 348,40 | 349,00 | 340,60 | 341,20 | -2,07% | 291.278,00 |
| 09.01.2026 | 343,00 | 348,40 | 341,20 | 348,40 | 1,63% | 309.910,00 |
| 08.01.2026 | 351,20 | 351,20 | 341,60 | 342,80 | -2,72% | 337.338,00 |
| 07.01.2026 | 340,80 | 352,40 | 340,80 | 352,40 | 4,76% | 456.765,00 |
| 05.01.2026 | 340,60 | 342,60 | 335,60 | 336,40 | -1,29% | 257.718,00 |
| 02.01.2026 | 353,00 | 353,40 | 337,80 | 340,80 | -3,18% | 261.982,00 |
| 30.12.2025 | 350,00 | 352,80 | 349,20 | 352,00 | 0,06% | 185.554,00 |
| 29.12.2025 | 352,20 | 353,20 | 348,80 | 351,80 | 0,69% | 169.624,00 |
| 23.12.2025 | 352,00 | 352,80 | 349,40 | 349,40 | -0,68% | 149.786,00 |
| 22.12.2025 | 351,80 | 353,00 | 348,20 | 351,80 | 0,00% | 275.086,00 |
| 19.12.2025 | 347,00 | 353,60 | 347,00 | 351,80 | 0,98% | 429.040,00 |
| 18.12.2025 | 346,20 | 350,40 | 344,60 | 348,40 | 0,99% | 297.663,00 |
| 17.12.2025 | 351,20 | 352,40 | 343,60 | 345,00 | -1,48% | 270.150,00 |
| 16.12.2025 | 349,80 | 351,80 | 349,00 | 350,20 | -0,51% | 381.842,00 |
| 15.12.2025 | 349,40 | 354,60 | 349,00 | 352,00 | 0,57% | 255.663,00 |
| 12.12.2025 | 350,20 | 354,80 | 347,20 | 350,00 | 1,39% | 415.311,00 |
| 11.12.2025 | 342,00 | 347,20 | 339,00 | 345,20 | 0,99% | 320.008,00 |
| 10.12.2025 | 341,60 | 342,60 | 339,00 | 341,80 | -0,29% | 196.591,00 |
| 09.12.2025 | 348,20 | 351,00 | 342,80 | 342,80 | -1,72% | 268.320,00 |
| 08.12.2025 | 351,40 | 352,00 | 348,20 | 348,80 | -1,08% | 280.750,00 |
| 05.12.2025 | 352,40 | 354,40 | 350,60 | 352,60 | 0,06% | 186.192,00 |
| 04.12.2025 | 348,00 | 354,20 | 347,60 | 352,40 | 2,32% | 276.803,00 |
| 03.12.2025 | 342,40 | 346,60 | 342,40 | 344,40 | 0,64% | 207.302,00 |
| 02.12.2025 | 345,40 | 345,40 | 341,00 | 342,20 | -0,75% | 203.202,00 |
| 01.12.2025 | 347,00 | 347,40 | 340,20 | 344,80 | -0,69% | 425.975,00 |
| 28.11.2025 | 351,00 | 351,00 | 343,60 | 347,20 | -0,80% | 643.541,00 |
| 27.11.2025 | 351,20 | 354,80 | 348,80 | 350,00 | -0,34% | 218.079,00 |
| 26.11.2025 | 349,00 | 352,80 | 347,40 | 351,20 | 1,15% | 363.591,00 |
| 25.11.2025 | 345,20 | 349,00 | 342,40 | 347,20 | 0,99% | 280.344,00 |
| 24.11.2025 | 346,00 | 348,00 | 340,80 | 343,80 | 0,47% | 466.013,00 |
| 21.11.2025 | 337,40 | 343,00 | 336,20 | 342,20 | -0,18% | 189.153,00 |
| 20.11.2025 | 347,20 | 349,00 | 342,00 | 342,80 | 0,06% | 194.823,00 |
| 19.11.2025 | 337,20 | 344,20 | 334,20 | 342,60 | 1,54% | 329.154,00 |
| 18.11.2025 | 343,60 | 344,40 | 335,20 | 337,40 | -3,05% | 307.140,00 |
| 17.11.2025 | 352,80 | 354,20 | 348,00 | 348,00 | -1,53% | 232.467,00 |
| 14.11.2025 | 353,60 | 354,60 | 349,40 | 353,40 | -0,79% | 209.798,00 |
| 13.11.2025 | 365,20 | 368,40 | 356,20 | 356,20 | -2,62% | 193.282,00 |
| 12.11.2025 | 360,60 | 365,80 | 358,40 | 365,80 | 1,67% | 345.748,00 |
| 11.11.2025 | 355,00 | 360,60 | 353,80 | 359,80 | 2,16% | 257.979,00 |
| 10.11.2025 | 354,20 | 354,40 | 351,20 | 352,20 | 1,21% | 215.749,00 |
| 07.11.2025 | 353,40 | 356,00 | 344,20 | 348,00 | -1,42% | 384.441,00 |
| 06.11.2025 | 358,20 | 358,20 | 352,00 | 353,00 | -1,94% | 249.127,00 |