318,235SEK
1,41%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 316,17 | 319,61 | 315,45 | 316,95 | 1,01% | - |
| 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 |
| 29.04.2026 | 290,20 | 291,20 | 284,60 | 286,00 | -1,38% | 899.828,00 |
| 28.04.2026 | 297,00 | 299,00 | 290,00 | 290,00 | -2,29% | 1.074.546,00 |
| 27.04.2026 | 304,40 | 306,80 | 296,80 | 296,80 | -2,50% | 976.089,00 |
| 24.04.2026 | 312,20 | 312,20 | 300,80 | 304,40 | -3,49% | 1.616.928,00 |
| 23.04.2026 | 313,00 | 315,40 | 310,80 | 315,40 | 0,25% | 773.987,00 |
| 22.04.2026 | 317,00 | 317,60 | 313,80 | 314,60 | -0,76% | 827.070,00 |
| 21.04.2026 | 322,60 | 328,00 | 317,00 | 317,00 | -1,67% | 585.518,00 |
| 20.04.2026 | 320,60 | 326,00 | 319,20 | 322,40 | -1,10% | 567.311,00 |
| 17.04.2026 | 309,80 | 329,20 | 309,60 | 326,00 | 5,37% | 883.815,00 |
| 16.04.2026 | 304,40 | 309,40 | 301,20 | 309,40 | 3,13% | 2.978.117,00 |
| 15.04.2026 | 300,00 | 301,60 | 298,60 | 300,00 | 0,27% | 855.215,00 |
| 14.04.2026 | 294,80 | 299,20 | 294,80 | 299,20 | 2,19% | 469.045,00 |
| 13.04.2026 | 288,60 | 292,80 | 286,80 | 292,80 | 0,27% | 412.949,00 |
| 10.04.2026 | 288,60 | 296,40 | 287,40 | 292,00 | 1,74% | 495.240,00 |
| 09.04.2026 | 287,80 | 288,00 | 284,00 | 287,00 | -0,62% | 510.594,00 |
| 08.04.2026 | 293,80 | 295,00 | 286,80 | 288,80 | 3,22% | 514.033,00 |
| 07.04.2026 | 279,40 | 282,80 | 277,80 | 279,80 | 1,75% | 640.625,00 |
| 02.04.2026 | 280,00 | 281,20 | 275,00 | 275,00 | -3,98% | 392.096,00 |
| 01.04.2026 | 289,00 | 290,80 | 285,00 | 286,40 | 1,63% | 834.270,00 |
| 31.03.2026 | 282,80 | 286,00 | 281,80 | 281,80 | 0,00% | 694.566,00 |
| 30.03.2026 | 280,60 | 283,40 | 276,20 | 281,80 | 0,36% | 744.875,00 |
| 27.03.2026 | 284,40 | 284,60 | 280,00 | 280,80 | -1,13% | 393.395,00 |
| 26.03.2026 | 282,40 | 285,00 | 280,20 | 284,00 | 0,14% | 262.899,00 |
| 25.03.2026 | 281,00 | 284,80 | 280,20 | 283,60 | 2,24% | 512.188,00 |
| 24.03.2026 | 279,80 | 279,80 | 273,80 | 277,40 | 0,07% | 364.553,00 |
| 23.03.2026 | 270,00 | 284,20 | 268,20 | 277,20 | 0,43% | 746.257,00 |
| 20.03.2026 | 282,80 | 283,40 | 275,80 | 276,00 | -1,64% | 663.018,00 |
| 19.03.2026 | 288,40 | 288,40 | 280,40 | 280,60 | -3,17% | 357.896,00 |
| 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 |