354,919SEK
0,83%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 350,00 | 352,60 | 348,20 | 351,40 | -0,17% | 203.662,00 |
| 24.07.2025 | 355,00 | 356,40 | 351,00 | 352,00 | 0,00% | 239.434,00 |
| 23.07.2025 | 353,00 | 356,20 | 350,80 | 352,00 | 0,86% | 285.866,00 |
| 22.07.2025 | 352,60 | 354,40 | 347,60 | 349,00 | -0,96% | 334.355,00 |
| 21.07.2025 | 360,60 | 363,40 | 352,20 | 352,40 | -2,17% | 271.951,00 |
| 18.07.2025 | 360,80 | 364,60 | 359,60 | 360,20 | 0,17% | 485.808,00 |
| 17.07.2025 | 351,80 | 363,20 | 351,40 | 359,60 | 3,27% | 367.971,00 |
| 16.07.2025 | 356,20 | 361,00 | 348,20 | 348,20 | -2,25% | 637.845,00 |
| 15.07.2025 | 363,40 | 364,20 | 353,60 | 356,20 | -1,98% | 1.246.121,00 |
| 14.07.2025 | 352,80 | 379,80 | 349,40 | 363,40 | -9,29% | 1.830.803,00 |
| 11.07.2025 | 400,20 | 402,40 | 398,40 | 400,60 | -0,45% | 236.520,00 |
| 10.07.2025 | 394,00 | 402,80 | 393,80 | 402,40 | 2,34% | 219.000,00 |
| 09.07.2025 | 390,20 | 395,20 | 387,60 | 393,20 | 1,18% | 120.478,00 |
| 08.07.2025 | 390,00 | 391,00 | 385,40 | 388,60 | -0,31% | 279.679,00 |
| 07.07.2025 | 388,60 | 389,80 | 385,60 | 389,80 | 0,57% | 168.541,00 |
| 04.07.2025 | 384,40 | 388,80 | 382,60 | 387,60 | 0,16% | 141.497,00 |
| 03.07.2025 | 383,80 | 388,40 | 381,80 | 387,00 | 0,94% | 135.293,00 |
| 02.07.2025 | 387,20 | 387,20 | 380,80 | 383,40 | -0,42% | 317.102,00 |
| 01.07.2025 | 382,80 | 385,00 | 378,60 | 385,00 | 0,57% | 320.271,00 |
| 30.06.2025 | 397,60 | 399,60 | 382,80 | 382,80 | -3,48% | 1.332.280,00 |
| 27.06.2025 | 388,20 | 396,60 | 388,00 | 396,60 | 2,75% | 211.527,00 |
| 26.06.2025 | 387,00 | 390,00 | 384,40 | 386,00 | -0,16% | 169.881,00 |
| 25.06.2025 | 383,40 | 386,80 | 382,00 | 386,60 | 1,10% | 152.646,00 |
| 24.06.2025 | 389,60 | 391,80 | 381,00 | 382,40 | 0,79% | 292.972,00 |
| 23.06.2025 | 376,40 | 382,40 | 375,20 | 379,40 | -1,62% | 175.459,00 |
| 20.06.2025 | 381,88 | 386,07 | 380,99 | 385,65 | 1,59% | - |
| 19.06.2025 | 381,00 | 381,60 | 377,00 | 379,60 | -1,25% | 390.842,00 |
| 18.06.2025 | 384,00 | 386,60 | 382,00 | 384,40 | -0,05% | 187.530,00 |
| 17.06.2025 | 385,00 | 387,00 | 382,60 | 384,60 | -0,98% | 121.819,00 |
| 16.06.2025 | 390,60 | 392,80 | 387,00 | 388,40 | -0,46% | 151.279,00 |
| 13.06.2025 | 388,80 | 391,60 | 387,80 | 390,20 | -1,32% | 145.401,00 |
| 12.06.2025 | 396,40 | 398,20 | 391,60 | 395,40 | -0,60% | 145.296,00 |
| 11.06.2025 | 397,60 | 400,40 | 394,20 | 397,80 | 0,15% | 154.137,00 |
| 10.06.2025 | 399,80 | 401,20 | 396,40 | 397,20 | -0,80% | 181.379,00 |
| 09.06.2025 | 404,40 | 406,80 | 400,40 | 400,40 | -1,72% | 136.035,00 |
| 06.06.2025 | 404,58 | 407,69 | 404,24 | 407,42 | 0,45% | - |
| 05.06.2025 | 400,00 | 408,80 | 400,00 | 405,60 | 1,50% | 249.163,00 |
| 04.06.2025 | 393,00 | 400,20 | 392,20 | 399,60 | 2,10% | 189.524,00 |
| 03.06.2025 | 390,80 | 392,60 | 387,00 | 391,40 | 0,46% | 136.654,00 |
| 02.06.2025 | 387,60 | 390,80 | 382,60 | 389,60 | -0,20% | 216.983,00 |
| 30.05.2025 | 385,60 | 391,20 | 384,20 | 390,40 | 0,61% | 976.248,00 |
| 29.05.2025 | 390,81 | 390,81 | 385,30 | 388,05 | 0,01% | - |
| 28.05.2025 | 385,40 | 391,00 | 384,80 | 388,00 | 0,21% | 124.947,00 |
| 27.05.2025 | 387,60 | 390,00 | 384,60 | 387,20 | -0,05% | 141.740,00 |
| 26.05.2025 | 388,80 | 391,40 | 385,80 | 387,40 | 0,89% | 129.443,00 |
| 23.05.2025 | 389,80 | 393,80 | 377,60 | 384,00 | -1,13% | 214.016,00 |
| 22.05.2025 | 398,60 | 399,00 | 386,40 | 388,40 | -2,90% | 269.011,00 |
| 21.05.2025 | 398,40 | 400,20 | 394,00 | 400,00 | -0,05% | 183.784,00 |
| 20.05.2025 | 404,00 | 404,80 | 397,80 | 400,20 | -0,65% | 153.713,00 |
| 19.05.2025 | 400,80 | 403,20 | 394,20 | 402,80 | -0,05% | 286.019,00 |
| 16.05.2025 | 405,20 | 409,00 | 400,80 | 403,00 | -0,40% | 216.031,00 |
| 15.05.2025 | 399,40 | 405,60 | 398,60 | 404,60 | 1,05% | 229.069,00 |
| 14.05.2025 | 401,80 | 401,80 | 393,80 | 400,40 | -0,35% | 249.582,00 |
| 13.05.2025 | 400,00 | 402,60 | 393,80 | 401,80 | 0,40% | 249.931,00 |
| 12.05.2025 | 390,80 | 400,80 | 390,00 | 400,20 | 2,99% | 267.364,00 |
| 09.05.2025 | 389,40 | 391,20 | 387,60 | 388,60 | -0,05% | 189.181,00 |
| 08.05.2025 | 383,00 | 390,80 | 382,60 | 388,80 | 2,15% | 305.645,00 |
| 07.05.2025 | 378,80 | 381,60 | 376,80 | 380,60 | 0,48% | 405.085,00 |
| 06.05.2025 | 380,60 | 380,60 | 371,60 | 378,80 | -0,47% | 292.796,00 |
| 05.05.2025 | 378,80 | 381,80 | 378,40 | 380,60 | 0,74% | 187.951,00 |
| 02.05.2025 | 378,60 | 380,00 | 372,80 | 377,80 | 1,07% | 282.111,00 |
| 30.04.2025 | 364,20 | 373,80 | 362,40 | 373,80 | 3,20% | 436.041,00 |
| 29.04.2025 | 358,20 | 362,40 | 354,20 | 362,20 | 1,46% | 307.363,00 |
| 28.04.2025 | 362,80 | 364,20 | 354,40 | 357,00 | -1,87% | 262.739,00 |
| 25.04.2025 | 365,40 | 373,80 | 361,40 | 363,80 | 2,25% | 699.328,00 |
| 24.04.2025 | 350,00 | 355,80 | 348,20 | 355,80 | 0,91% | 704.948,00 |
| 23.04.2025 | 347,20 | 355,40 | 345,80 | 352,60 | 2,98% | 262.640,00 |
| 22.04.2025 | 346,80 | 347,40 | 336,80 | 342,40 | -1,72% | 309.139,00 |
| 17.04.2025 | 349,20 | 350,80 | 345,00 | 348,40 | -0,23% | 94.121,00 |
| 16.04.2025 | 347,60 | 350,40 | 342,40 | 349,20 | -0,40% | 216.129,00 |
| 15.04.2025 | 341,80 | 351,60 | 339,80 | 350,60 | 2,75% | 222.985,00 |
| 14.04.2025 | 339,40 | 342,20 | 336,40 | 341,20 | 3,02% | 466.395,00 |
| 11.04.2025 | 337,00 | 337,00 | 322,60 | 331,20 | -1,66% | 610.973,00 |
| 10.04.2025 | 350,00 | 350,40 | 334,80 | 336,80 | 5,32% | 620.242,00 |
| 09.04.2025 | 315,20 | 324,00 | 313,40 | 319,80 | -2,08% | 529.043,00 |
| 08.04.2025 | 326,20 | 332,40 | 323,80 | 326,60 | 2,06% | 314.115,00 |
| 07.04.2025 | 310,20 | 341,20 | 310,00 | 320,00 | -4,71% | 599.988,00 |
| 04.04.2025 | 347,60 | 352,40 | 332,40 | 335,80 | -4,17% | 422.830,00 |
| 03.04.2025 | 351,00 | 356,20 | 345,80 | 350,40 | -3,36% | 276.629,00 |
| 02.04.2025 | 359,60 | 362,60 | 352,80 | 362,60 | 0,44% | 227.011,00 |
| 01.04.2025 | 357,20 | 362,60 | 355,00 | 361,00 | 1,75% | 171.860,00 |
| 31.03.2025 | 358,40 | 358,40 | 348,60 | 354,80 | -1,83% | 389.576,00 |
| 28.03.2025 | 366,40 | 368,00 | 357,80 | 361,40 | -1,47% | 216.296,00 |
| 27.03.2025 | 364,40 | 366,80 | 361,20 | 366,80 | -0,11% | 192.423,00 |
| 26.03.2025 | 376,80 | 377,00 | 364,80 | 367,20 | -1,82% | 163.429,00 |
| 25.03.2025 | 372,60 | 375,00 | 366,80 | 374,00 | 0,27% | 212.323,00 |
| 24.03.2025 | 371,60 | 377,80 | 371,40 | 373,00 | 0,81% | 478.825,00 |
| 21.03.2025 | 373,00 | 374,00 | 364,80 | 370,00 | -1,39% | 623.451,00 |
| 20.03.2025 | 375,80 | 378,20 | 368,80 | 375,20 | 0,00% | 344.184,00 |
| 19.03.2025 | 366,60 | 376,80 | 365,40 | 375,20 | 2,01% | 311.039,00 |
| 18.03.2025 | 362,40 | 369,60 | 362,40 | 367,80 | 2,05% | 460.563,00 |
| 17.03.2025 | 359,60 | 362,60 | 357,60 | 360,40 | 0,56% | 181.687,00 |
| 14.03.2025 | 353,40 | 360,00 | 353,20 | 358,40 | 1,47% | 184.522,00 |
| 13.03.2025 | 351,80 | 356,60 | 348,60 | 353,20 | 0,06% | 189.053,00 |
| 12.03.2025 | 356,60 | 357,00 | 347,40 | 353,00 | -0,11% | 283.136,00 |
| 11.03.2025 | 362,80 | 368,20 | 351,60 | 353,40 | -2,43% | 321.065,00 |
| 10.03.2025 | 372,20 | 373,40 | 361,00 | 362,20 | -2,32% | 299.037,00 |
| 07.03.2025 | 366,80 | 373,00 | 365,40 | 370,80 | -0,11% | 234.433,00 |
| 06.03.2025 | 374,20 | 376,80 | 363,40 | 371,20 | -0,59% | 353.201,00 |
| 05.03.2025 | 369,20 | 376,40 | 369,20 | 373,40 | 2,75% | 358.804,00 |