306,470SEK
-0,11%
Echtzeit-Aktienkurs LIFCO AB B
Bid:
Ask:
Aktienkurse zur LIFCO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 306,40 | 311,00 | 305,20 | 306,60 | -0,07% | 639.900,00 |
| 17.09.2026 | 306,20 | 310,00 | 305,20 | 306,80 | 0,26% | 648.150,00 |
| 16.09.2026 | 305,00 | 307,80 | 303,20 | 306,00 | 0,72% | 304.092,00 |
| 15.09.2026 | 301,40 | 304,00 | 297,00 | 303,80 | 0,13% | 451.350,00 |
| 14.09.2026 | 302,00 | 306,60 | 301,00 | 303,40 | 0,20% | 302.972,00 |
| 11.09.2026 | 308,00 | 308,00 | 302,20 | 302,80 | -1,30% | 301.474,00 |
| 10.09.2026 | 306,40 | 309,20 | 305,80 | 306,80 | 0,13% | 306.914,00 |
| 09.09.2026 | 311,40 | 314,80 | 304,00 | 306,40 | -2,11% | 339.414,00 |
| 08.09.2026 | 315,40 | 316,60 | 312,00 | 313,00 | -1,20% | 440.966,00 |
| 07.09.2026 | 315,00 | 320,00 | 313,80 | 316,80 | 0,83% | 223.281,00 |
| 04.09.2026 | 315,40 | 316,00 | 312,00 | 314,20 | -0,38% | 235.586,00 |
| 03.09.2026 | 313,00 | 316,60 | 312,20 | 315,40 | 1,28% | 232.008,00 |
| 02.09.2026 | 312,80 | 315,60 | 311,40 | 311,40 | -0,89% | 346.526,00 |
| 01.09.2026 | 317,20 | 320,40 | 313,40 | 314,20 | -1,01% | 503.748,00 |
| 31.08.2026 | 319,00 | 322,20 | 317,40 | 317,40 | -0,63% | 490.205,00 |
| 28.08.2026 | 317,00 | 320,80 | 317,00 | 319,40 | 0,88% | 464.740,00 |
| 27.08.2026 | 318,40 | 318,40 | 314,60 | 316,60 | -0,31% | 312.298,00 |
| 26.08.2026 | 318,00 | 320,80 | 316,00 | 317,60 | 0,13% | 276.994,00 |
| 25.08.2026 | 318,00 | 319,60 | 315,40 | 317,20 | 0,13% | 252.400,00 |
| 24.08.2026 | 315,80 | 319,20 | 314,20 | 316,80 | 0,13% | 237.944,00 |
| 21.08.2026 | 313,20 | 317,60 | 312,80 | 316,40 | 1,02% | 246.753,00 |
| 20.08.2026 | 313,20 | 315,20 | 311,00 | 313,20 | -0,06% | 204.029,00 |
| 19.08.2026 | 312,60 | 315,20 | 309,20 | 313,40 | 0,38% | 280.130,00 |
| 18.08.2026 | 313,00 | 315,40 | 312,20 | 312,20 | -0,89% | 370.109,00 |
| 17.08.2026 | 318,80 | 319,20 | 314,20 | 315,00 | -1,19% | 278.815,00 |
| 14.08.2026 | 319,60 | 323,40 | 318,00 | 318,80 | 0,00% | 513.907,00 |
| 13.08.2026 | 320,80 | 323,00 | 316,20 | 318,80 | -0,50% | 303.824,00 |
| 12.08.2026 | 323,40 | 324,00 | 319,00 | 320,40 | -0,93% | 233.533,00 |
| 11.08.2026 | 326,00 | 327,00 | 323,40 | 323,40 | -0,80% | 300.911,00 |
| 10.08.2026 | 330,40 | 331,00 | 323,20 | 326,00 | -1,27% | 274.143,00 |
| 07.08.2026 | 331,60 | 334,60 | 330,00 | 330,20 | -0,42% | 274.024,00 |
| 06.08.2026 | 333,40 | 335,40 | 331,20 | 331,60 | -0,30% | 269.687,00 |
| 05.08.2026 | 329,80 | 335,40 | 328,60 | 332,60 | 1,22% | 529.569,00 |
| 04.08.2026 | 329,80 | 331,20 | 325,80 | 328,60 | 0,18% | 318.695,00 |
| 03.08.2026 | 324,40 | 329,60 | 324,20 | 328,00 | 1,23% | 436.389,00 |
| 31.07.2026 | 322,00 | 328,60 | 322,00 | 324,00 | 0,81% | 367.404,00 |
| 30.07.2026 | 321,20 | 325,40 | 320,80 | 321,40 | 0,06% | 324.736,00 |
| 29.07.2026 | 321,20 | 323,60 | 319,40 | 321,20 | 0,00% | 466.292,00 |
| 28.07.2026 | 314,20 | 321,20 | 314,20 | 321,20 | 1,90% | 226.119,00 |
| 27.07.2026 | 316,40 | 318,80 | 313,60 | 315,20 | 0,83% | 228.630,00 |
| 24.07.2026 | 309,80 | 313,00 | 309,60 | 312,60 | 0,64% | 213.932,00 |
| 23.07.2026 | 313,40 | 313,40 | 308,20 | 310,60 | -1,46% | 301.776,00 |
| 22.07.2026 | 311,00 | 318,60 | 310,00 | 315,20 | 1,35% | 329.238,00 |
| 21.07.2026 | 321,00 | 321,40 | 304,80 | 311,00 | -2,87% | 421.016,00 |
| 20.07.2026 | 326,60 | 328,60 | 320,20 | 320,20 | -2,32% | 274.350,00 |
| 17.07.2026 | 332,80 | 332,80 | 324,00 | 327,80 | -2,09% | 448.342,00 |
| 16.07.2026 | 332,00 | 336,20 | 329,40 | 334,80 | 2,14% | 310.351,00 |
| 15.07.2026 | 333,40 | 334,20 | 325,80 | 327,80 | -1,62% | 480.598,00 |
| 14.07.2026 | 327,40 | 337,00 | 325,20 | 333,20 | 2,97% | 505.344,00 |
| 13.07.2026 | 316,40 | 323,80 | 315,20 | 323,60 | 1,63% | 736.976,00 |
| 10.07.2026 | 318,00 | 320,60 | 316,00 | 318,40 | -0,06% | 509.532,00 |
| 09.07.2026 | 317,60 | 319,80 | 315,20 | 318,60 | 1,53% | 240.797,00 |
| 08.07.2026 | 320,60 | 321,20 | 312,40 | 313,80 | -2,97% | 306.529,00 |
| 07.07.2026 | 319,80 | 323,40 | 319,80 | 323,40 | 0,81% | 303.000,00 |
| 06.07.2026 | 329,20 | 329,60 | 320,00 | 320,80 | -2,20% | 248.569,00 |
| 03.07.2026 | 328,00 | 330,60 | 325,40 | 328,00 | 0,43% | 303.427,00 |
| 02.07.2026 | 320,00 | 328,00 | 318,60 | 326,60 | 1,68% | 353.589,00 |
| 01.07.2026 | 318,60 | 322,00 | 315,80 | 321,20 | 1,20% | 388.274,00 |
| 30.06.2026 | 316,40 | 320,00 | 315,00 | 317,40 | 0,51% | 420.975,00 |
| 29.06.2026 | 317,20 | 318,80 | 315,80 | 315,80 | -0,13% | 288.201,00 |
| 26.06.2026 | 315,60 | 318,60 | 312,40 | 316,20 | 0,00% | 337.198,00 |
| 25.06.2026 | 317,80 | 321,00 | 315,00 | 316,20 | -0,32% | 411.819,00 |
| 24.06.2026 | 300,60 | 317,80 | 300,60 | 317,20 | 5,38% | 402.648,00 |
| 23.06.2026 | 302,20 | 305,40 | 299,20 | 301,00 | -1,83% | 516.193,00 |
| 22.06.2026 | 305,40 | 307,20 | 298,80 | 306,60 | 0,02% | 619.086,00 |
| 19.06.2026 | 306,88 | 307,88 | 305,63 | 306,53 | -0,15% | - |
| 18.06.2026 | 307,40 | 309,00 | 303,80 | 307,00 | 0,33% | 821.515,00 |
| 17.06.2026 | 307,60 | 308,60 | 303,80 | 306,00 | -1,03% | 496.996,00 |
| 16.06.2026 | 310,80 | 313,20 | 307,40 | 309,20 | -0,19% | 252.600,00 |
| 15.06.2026 | 313,80 | 319,00 | 309,80 | 309,80 | 0,65% | 542.280,00 |
| 12.06.2026 | 310,40 | 312,80 | 304,40 | 307,80 | 1,65% | 570.442,00 |
| 11.06.2026 | 301,20 | 307,00 | 300,80 | 302,80 | -0,39% | 295.748,00 |
| 10.06.2026 | 304,60 | 307,60 | 300,40 | 304,00 | -0,20% | 167.389,00 |
| 09.06.2026 | 303,00 | 309,40 | 300,80 | 304,60 | 0,40% | 468.963,00 |
| 08.06.2026 | 297,00 | 303,60 | 296,20 | 303,40 | 0,26% | 386.534,00 |
| 05.06.2026 | 304,00 | 308,60 | 302,60 | 302,60 | -0,46% | 697.635,00 |
| 04.06.2026 | 298,80 | 306,20 | 297,80 | 304,00 | 1,67% | 662.267,00 |
| 03.06.2026 | 296,40 | 299,80 | 294,60 | 299,00 | 0,67% | 508.839,00 |
| 02.06.2026 | 295,80 | 301,00 | 294,80 | 297,00 | 1,50% | 435.553,00 |
| 01.06.2026 | 296,40 | 296,60 | 290,60 | 292,60 | -1,61% | 550.318,00 |
| 29.05.2026 | 293,00 | 297,40 | 292,20 | 297,40 | 1,71% | 1.400.883,00 |
| 28.05.2026 | 296,20 | 296,20 | 291,60 | 292,40 | -2,01% | 416.313,00 |
| 27.05.2026 | 297,80 | 304,80 | 297,00 | 298,40 | 0,34% | 345.335,00 |
| 26.05.2026 | 300,40 | 301,40 | 296,20 | 297,40 | -1,78% | 529.319,00 |
| 25.05.2026 | 297,40 | 303,20 | 297,40 | 302,80 | 2,57% | 221.645,00 |
| 22.05.2026 | 297,60 | 298,00 | 294,00 | 295,20 | 0,41% | 631.638,00 |
| 21.05.2026 | 293,80 | 297,40 | 291,60 | 294,00 | -0,07% | 454.425,00 |
| 20.05.2026 | 287,00 | 298,40 | 285,60 | 294,20 | 1,66% | 685.623,00 |
| 19.05.2026 | 282,60 | 291,60 | 282,60 | 289,40 | 2,41% | 469.953,00 |
| 18.05.2026 | 278,40 | 282,60 | 273,60 | 282,60 | 1,15% | 426.338,00 |
| 15.05.2026 | 280,80 | 283,40 | 279,40 | 279,40 | 0,29% | 528.577,00 |
| 13.05.2026 | 281,80 | 282,60 | 278,00 | 278,60 | -0,57% | 227.972,00 |
| 12.05.2026 | 277,60 | 282,40 | 276,40 | 280,20 | 0,07% | 568.580,00 |
| 11.05.2026 | 278,80 | 280,40 | 275,80 | 280,00 | 0,43% | 438.046,00 |
| 08.05.2026 | 283,20 | 283,40 | 278,00 | 278,80 | -2,31% | 641.205,00 |
| 07.05.2026 | 292,40 | 293,00 | 285,40 | 285,40 | -1,79% | 540.801,00 |
| 06.05.2026 | 282,60 | 294,00 | 282,60 | 290,60 | 3,27% | 460.867,00 |
| 05.05.2026 | 279,80 | 284,80 | 279,00 | 281,40 | 0,57% | 499.238,00 |
| 04.05.2026 | 290,00 | 290,60 | 279,40 | 279,80 | -2,51% | 396.203,00 |
| 30.04.2026 | 282,80 | 287,80 | 281,60 | 287,00 | 0,35% | 540.402,00 |