349,490SEK
1,24%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 350,20 | 354,80 | 347,20 | 350,00 | 1,39% | 414.916,00 |
| 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% | 278.888,00 |
| 24.11.2025 | 346,00 | 348,00 | 340,80 | 343,80 | 0,47% | 461.537,00 |
| 21.11.2025 | 337,40 | 343,00 | 336,20 | 342,20 | -0,18% | 188.037,00 |
| 20.11.2025 | 347,20 | 349,00 | 342,00 | 342,80 | 0,06% | 174.508,00 |
| 19.11.2025 | 337,20 | 344,20 | 334,20 | 342,60 | 1,54% | 319.313,00 |
| 18.11.2025 | 343,60 | 344,40 | 335,20 | 337,40 | -3,05% | 304.341,00 |
| 17.11.2025 | 352,80 | 354,20 | 348,00 | 348,00 | -1,53% | 227.317,00 |
| 14.11.2025 | 353,60 | 354,60 | 349,40 | 353,40 | -0,79% | 208.659,00 |
| 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% | 214.993,00 |
| 07.11.2025 | 353,40 | 356,00 | 344,20 | 348,00 | -1,42% | 383.615,00 |
| 06.11.2025 | 358,20 | 358,20 | 352,00 | 353,00 | -1,94% | 249.127,00 |
| 05.11.2025 | 357,80 | 362,20 | 356,00 | 360,00 | 0,00% | 194.584,00 |
| 04.11.2025 | 360,60 | 362,40 | 357,40 | 360,00 | -1,21% | 186.039,00 |
| 03.11.2025 | 367,60 | 368,40 | 363,40 | 364,40 | -1,03% | 242.957,00 |
| 31.10.2025 | 371,20 | 371,20 | 367,00 | 368,20 | -1,02% | 172.424,00 |
| 30.10.2025 | 369,40 | 372,40 | 367,40 | 372,00 | 0,70% | 220.391,00 |
| 29.10.2025 | 375,00 | 376,00 | 369,40 | 369,40 | -1,55% | 203.835,00 |
| 28.10.2025 | 379,60 | 382,40 | 374,80 | 375,20 | -1,52% | 249.663,00 |
| 27.10.2025 | 383,60 | 388,20 | 380,20 | 381,00 | -0,42% | 337.477,00 |
| 24.10.2025 | 380,00 | 385,20 | 369,80 | 382,60 | 10,13% | 798.957,00 |
| 23.10.2025 | 341,40 | 347,60 | 340,00 | 347,40 | 1,70% | 399.699,00 |
| 22.10.2025 | 341,40 | 345,00 | 338,80 | 341,60 | -0,35% | 259.256,00 |
| 21.10.2025 | 339,00 | 342,80 | 337,20 | 342,80 | 1,42% | 231.654,00 |
| 20.10.2025 | 336,20 | 338,00 | 333,60 | 338,00 | 1,20% | 290.810,00 |
| 17.10.2025 | 330,40 | 334,80 | 328,20 | 334,00 | 0,00% | 357.032,00 |
| 16.10.2025 | 334,20 | 335,60 | 332,20 | 334,00 | 0,06% | 308.331,00 |
| 15.10.2025 | 334,00 | 334,60 | 330,60 | 333,80 | 0,79% | 216.583,00 |
| 14.10.2025 | 331,40 | 331,60 | 327,40 | 331,20 | -1,08% | 212.589,00 |
| 13.10.2025 | 333,20 | 335,60 | 330,40 | 334,80 | 0,84% | 252.973,00 |
| 10.10.2025 | 336,00 | 339,80 | 332,00 | 332,00 | -1,19% | 260.572,00 |
| 09.10.2025 | 337,40 | 341,60 | 334,40 | 336,00 | 0,72% | 468.452,00 |
| 08.10.2025 | 328,20 | 335,20 | 326,00 | 333,60 | 1,77% | 279.725,00 |
| 07.10.2025 | 326,80 | 328,40 | 324,80 | 327,80 | -0,06% | 412.738,00 |
| 06.10.2025 | 328,40 | 330,60 | 324,80 | 328,00 | -0,18% | 397.319,00 |
| 03.10.2025 | 324,20 | 328,60 | 323,20 | 328,60 | 1,67% | 304.117,00 |
| 02.10.2025 | 320,20 | 324,60 | 320,20 | 323,20 | 1,00% | 320.921,00 |
| 01.10.2025 | 317,00 | 322,40 | 314,80 | 320,00 | 0,69% | 293.942,00 |
| 30.09.2025 | 317,40 | 318,40 | 314,00 | 317,80 | -0,38% | 453.309,00 |
| 29.09.2025 | 320,20 | 322,40 | 317,00 | 319,00 | 0,19% | 209.004,00 |
| 26.09.2025 | 319,00 | 321,40 | 316,00 | 318,40 | 0,00% | 243.108,00 |
| 25.09.2025 | 322,60 | 323,80 | 317,40 | 318,40 | -1,79% | 301.489,00 |
| 24.09.2025 | 325,60 | 326,20 | 322,60 | 324,20 | -0,86% | 256.445,00 |
| 23.09.2025 | 325,40 | 331,60 | 325,40 | 327,00 | 0,74% | 188.849,00 |
| 22.09.2025 | 325,00 | 326,60 | 323,20 | 324,60 | -0,12% | 229.905,00 |
| 19.09.2025 | 328,60 | 330,20 | 325,00 | 325,00 | -0,91% | 592.003,00 |
| 18.09.2025 | 323,00 | 329,00 | 322,80 | 328,00 | 1,93% | 274.443,00 |
| 17.09.2025 | 324,40 | 324,60 | 320,40 | 321,80 | -0,62% | 307.533,00 |
| 16.09.2025 | 329,60 | 329,60 | 322,80 | 323,80 | -1,40% | 286.022,00 |
| 15.09.2025 | 333,00 | 336,80 | 328,40 | 328,40 | -1,62% | 399.715,00 |
| 12.09.2025 | 333,40 | 335,40 | 331,60 | 333,80 | 0,12% | 203.730,00 |
| 11.09.2025 | 331,80 | 334,80 | 327,40 | 333,40 | 0,66% | 193.129,00 |
| 10.09.2025 | 335,00 | 337,00 | 330,40 | 331,20 | -0,84% | 263.740,00 |
| 09.09.2025 | 335,40 | 336,00 | 331,80 | 334,00 | -0,36% | 203.500,00 |
| 08.09.2025 | 333,80 | 336,20 | 331,40 | 335,20 | 0,72% | 182.204,00 |
| 05.09.2025 | 330,60 | 334,20 | 330,60 | 332,80 | 1,03% | 179.397,00 |
| 04.09.2025 | 330,20 | 331,00 | 327,80 | 329,40 | -0,12% | 482.462,00 |
| 03.09.2025 | 329,00 | 333,00 | 329,00 | 329,80 | 0,37% | 260.155,00 |
| 02.09.2025 | 335,20 | 336,20 | 327,40 | 328,60 | -2,20% | 370.751,00 |
| 01.09.2025 | 336,00 | 338,40 | 334,40 | 336,00 | 0,00% | 132.883,00 |
| 29.08.2025 | 338,20 | 340,20 | 335,60 | 336,00 | -1,18% | 271.500,00 |
| 28.08.2025 | 340,40 | 342,80 | 339,40 | 340,00 | -0,12% | 344.655,00 |
| 27.08.2025 | 342,20 | 342,40 | 338,40 | 340,40 | -0,41% | 163.274,00 |
| 26.08.2025 | 343,40 | 346,00 | 341,60 | 341,80 | -0,58% | 546.738,00 |
| 25.08.2025 | 349,00 | 349,20 | 342,60 | 343,80 | -1,83% | 168.457,00 |
| 22.08.2025 | 346,00 | 350,80 | 345,00 | 350,20 | 1,10% | 192.974,00 |
| 21.08.2025 | 350,00 | 351,20 | 346,40 | 346,40 | -1,42% | 228.207,00 |
| 20.08.2025 | 350,20 | 353,00 | 349,60 | 351,40 | -0,51% | 172.620,00 |
| 19.08.2025 | 343,00 | 354,00 | 341,60 | 353,20 | 3,03% | 479.867,00 |
| 18.08.2025 | 344,00 | 345,60 | 339,00 | 342,80 | -0,35% | 258.481,00 |
| 15.08.2025 | 345,40 | 345,40 | 341,80 | 344,00 | 0,47% | 207.138,00 |
| 14.08.2025 | 342,80 | 344,40 | 341,20 | 342,40 | 0,23% | 215.659,00 |
| 13.08.2025 | 345,20 | 346,40 | 340,80 | 341,60 | -0,81% | 188.908,00 |
| 12.08.2025 | 343,00 | 346,60 | 342,20 | 344,40 | 0,70% | 187.766,00 |
| 11.08.2025 | 345,20 | 346,00 | 341,00 | 342,00 | -0,75% | 185.766,00 |
| 08.08.2025 | 346,00 | 347,60 | 344,40 | 344,60 | -0,40% | 221.510,00 |
| 07.08.2025 | 343,40 | 348,80 | 343,20 | 346,00 | 1,05% | 292.691,00 |
| 06.08.2025 | 346,40 | 348,00 | 341,80 | 342,40 | -1,04% | 265.482,00 |
| 05.08.2025 | 346,00 | 348,00 | 344,60 | 346,00 | 0,46% | 184.308,00 |
| 04.08.2025 | 340,80 | 344,40 | 340,60 | 344,40 | 1,35% | 205.574,00 |
| 01.08.2025 | 347,00 | 348,00 | 337,40 | 339,80 | -2,80% | 415.759,00 |
| 31.07.2025 | 356,20 | 360,00 | 349,60 | 349,60 | -1,24% | 227.420,00 |
| 30.07.2025 | 352,00 | 358,00 | 350,20 | 354,00 | -0,56% | 312.678,00 |
| 29.07.2025 | 350,40 | 357,00 | 349,60 | 356,00 | 1,77% | 161.205,00 |
| 28.07.2025 | 356,80 | 357,80 | 349,80 | 349,80 | -0,46% | 216.923,00 |