319,857SEK
1,16%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,85% | 185.572,00 |
| 21.11.2024 | 309,67 | 312,52 | 307,91 | 312,43 | 1,18% | - |
| 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% | 165.762,00 |
| 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 | -1,19% | 139.944,00 |
| 15.10.2024 | 332,46 | 339,22 | 331,26 | 332,57 | 0,23% | - |
| 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 |
| 03.10.2024 | 335,00 | 337,60 | 334,00 | 335,80 | -0,12% | 155.548,00 |
| 02.10.2024 | 332,00 | 336,40 | 329,80 | 336,20 | 1,20% | 144.091,00 |
| 01.10.2024 | 334,80 | 338,00 | 330,00 | 332,20 | -0,60% | 275.782,00 |
| 30.09.2024 | 335,80 | 338,40 | 333,60 | 334,20 | -0,77% | 606.886,00 |
| 27.09.2024 | 339,20 | 340,80 | 333,80 | 336,80 | -0,65% | 194.340,00 |
| 26.09.2024 | 342,80 | 343,80 | 337,80 | 339,00 | 0,00% | 210.056,00 |
| 25.09.2024 | 332,40 | 340,00 | 332,20 | 339,00 | 1,31% | 136.627,00 |
| 24.09.2024 | 342,20 | 343,20 | 329,60 | 334,60 | -1,36% | 242.413,00 |
| 23.09.2024 | 337,00 | 340,40 | 333,00 | 339,20 | 0,77% | 154.557,00 |
| 20.09.2024 | 332,00 | 336,80 | 332,00 | 336,60 | 1,32% | 480.921,00 |
| 19.09.2024 | 328,80 | 333,20 | 323,80 | 332,20 | 2,22% | 285.849,00 |
| 18.09.2024 | 330,60 | 332,80 | 323,60 | 325,00 | -1,81% | 200.388,00 |
| 17.09.2024 | 333,00 | 334,40 | 331,00 | 331,00 | 0,00% | 119.545,00 |
| 16.09.2024 | 329,00 | 333,60 | 326,00 | 331,00 | 0,61% | 108.560,00 |
| 13.09.2024 | 329,00 | 331,40 | 327,40 | 329,00 | 0,30% | 98.680,00 |
| 12.09.2024 | 327,20 | 330,00 | 325,00 | 328,00 | 1,80% | 121.996,00 |
| 11.09.2024 | 325,20 | 327,80 | 320,20 | 322,20 | -0,86% | 133.017,00 |
| 10.09.2024 | 325,00 | 328,40 | 322,20 | 325,00 | 0,00% | 104.757,00 |
| 09.09.2024 | 320,00 | 325,00 | 320,00 | 325,00 | 2,07% | 111.164,00 |
| 06.09.2024 | 314,60 | 323,00 | 313,40 | 318,40 | 0,89% | 147.670,00 |
| 05.09.2024 | 327,40 | 327,40 | 313,60 | 315,60 | -3,78% | 222.806,00 |
| 04.09.2024 | 331,80 | 335,00 | 327,40 | 328,00 | -2,50% | 232.645,00 |
| 03.09.2024 | 340,40 | 343,20 | 335,00 | 336,40 | -1,18% | 700.052,00 |
| 02.09.2024 | 343,00 | 343,40 | 333,40 | 340,40 | -0,76% | 156.407,00 |
| 30.08.2024 | 338,80 | 343,40 | 338,60 | 343,00 | 1,30% | 509.795,00 |
| 29.08.2024 | 332,80 | 338,80 | 332,80 | 338,60 | 1,74% | 1.095.152,00 |
| 28.08.2024 | 326,00 | 334,40 | 325,00 | 332,80 | 2,09% | 297.295,00 |
| 27.08.2024 | 325,00 | 327,20 | 320,20 | 326,00 | 1,88% | 170.089,00 |
| 26.08.2024 | 321,40 | 323,00 | 318,20 | 320,00 | -0,68% | 57.342,00 |
| 23.08.2024 | 321,20 | 323,40 | 318,40 | 322,20 | 0,88% | 139.076,00 |
| 22.08.2024 | 318,00 | 321,00 | 315,60 | 319,40 | 1,01% | 83.314,00 |
| 21.08.2024 | 315,20 | 316,80 | 313,80 | 316,20 | 0,38% | 90.202,00 |
| 20.08.2024 | 315,00 | 317,60 | 313,00 | 315,00 | 0,38% | 95.261,00 |
| 19.08.2024 | 314,00 | 314,20 | 309,80 | 313,80 | 0,51% | 146.471,00 |
| 16.08.2024 | 311,60 | 312,80 | 308,80 | 312,20 | 0,90% | 100.397,00 |
| 15.08.2024 | 308,00 | 310,60 | 304,40 | 309,40 | 0,59% | 103.971,00 |
| 14.08.2024 | 305,00 | 308,20 | 304,80 | 307,60 | 0,85% | 113.776,00 |
| 13.08.2024 | 304,00 | 305,60 | 301,00 | 305,00 | 0,33% | 101.896,00 |
| 12.08.2024 | 305,60 | 307,80 | 303,40 | 304,00 | -0,39% | 76.074,00 |
| 09.08.2024 | 304,60 | 307,40 | 303,00 | 305,20 | 0,73% | 133.922,00 |
| 08.08.2024 | 304,40 | 305,00 | 298,60 | 303,00 | -1,11% | 178.827,00 |
| 07.08.2024 | 296,60 | 307,00 | 296,60 | 306,40 | 4,01% | 187.938,00 |
| 06.08.2024 | 297,00 | 299,60 | 291,40 | 294,60 | 0,00% | 250.857,00 |
| 05.08.2024 | 292,60 | 297,00 | 282,60 | 294,60 | -2,13% | 403.145,00 |