30,200€
0,40%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,18 | 30,47 | 30,12 | 30,38 | 1,00% | 6,00 |
| 15.10.2025 | 30,38 | 30,38 | 30,08 | 30,08 | -0,20% | 20,00 |
| 14.10.2025 | 30,32 | 30,36 | 29,62 | 30,14 | -1,31% | 643,00 |
| 13.10.2025 | 30,24 | 30,54 | 30,14 | 30,54 | 1,60% | 26,00 |
| 10.10.2025 | 30,52 | 30,66 | 30,04 | 30,06 | -1,51% | 24,00 |
| 09.10.2025 | 30,86 | 31,06 | 30,52 | 30,52 | 0,13% | 466,00 |
| 08.10.2025 | 29,96 | 30,64 | 29,96 | 30,48 | 1,53% | 3.219,00 |
| 07.10.2025 | 29,80 | 30,06 | 29,72 | 30,02 | 0,47% | 109,00 |
| 06.10.2025 | 29,88 | 30,06 | 29,64 | 29,88 | -0,13% | 103,00 |
| 03.10.2025 | 29,30 | 29,92 | 29,30 | 29,92 | 2,12% | 139,00 |
| 02.10.2025 | 29,24 | 29,58 | 29,10 | 29,30 | 0,90% | 53,00 |
| 01.10.2025 | 28,72 | 29,20 | 28,72 | 29,04 | 1,04% | 163,00 |
| 30.09.2025 | 28,70 | 28,76 | 28,58 | 28,74 | -0,28% | 70,00 |
| 29.09.2025 | 29,00 | 29,22 | 28,80 | 28,82 | -0,07% | 274,00 |
| 26.09.2025 | 29,02 | 29,02 | 28,78 | 28,84 | -0,28% | 44,00 |
| 25.09.2025 | 29,38 | 29,38 | 28,76 | 28,92 | -1,36% | 567,00 |
| 24.09.2025 | 29,64 | 29,64 | 29,32 | 29,32 | -1,81% | 267,00 |
| 23.09.2025 | 29,70 | 30,02 | 29,48 | 29,86 | 1,22% | 623,00 |
| 22.09.2025 | 29,34 | 29,50 | 29,34 | 29,50 | -0,34% | 67,00 |
| 19.09.2025 | 29,68 | 29,86 | 29,52 | 29,60 | -0,47% | 218,00 |
| 18.09.2025 | 29,62 | 29,82 | 29,62 | 29,74 | 1,85% | 32,00 |
| 17.09.2025 | 29,58 | 29,58 | 29,20 | 29,20 | -2,60% | 98,00 |
| 16.09.2025 | 30,10 | 30,10 | 29,98 | 29,98 | -0,13% | 21,00 |
| 15.09.2025 | 30,78 | 30,78 | 30,02 | 30,02 | -1,83% | 395,00 |
| 12.09.2025 | 30,56 | 30,78 | 30,34 | 30,58 | 0,82% | 186,00 |
| 11.09.2025 | 30,26 | 30,40 | 29,91 | 30,33 | 0,20% | 32,00 |
| 10.09.2025 | 30,45 | 30,70 | 30,21 | 30,27 | -0,56% | 722,00 |
| 09.09.2025 | 30,38 | 30,52 | 30,14 | 30,44 | 0,03% | 113,00 |
| 08.09.2025 | 30,26 | 30,55 | 30,10 | 30,43 | 0,43% | 329,00 |
| 05.09.2025 | 29,90 | 30,46 | 29,90 | 30,30 | 1,68% | 50,00 |
| 04.09.2025 | 29,88 | 29,94 | 29,78 | 29,80 | -0,40% | 282,00 |
| 03.09.2025 | 30,20 | 30,20 | 29,92 | 29,92 | 0,20% | 999,00 |
| 02.09.2025 | 30,36 | 30,52 | 29,86 | 29,86 | -2,48% | 201,00 |
| 01.09.2025 | 30,40 | 30,64 | 30,40 | 30,62 | 0,26% | 299,00 |
| 29.08.2025 | 30,74 | 30,74 | 30,40 | 30,54 | -0,59% | 52,00 |
| 28.08.2025 | 30,70 | 30,82 | 30,70 | 30,72 | 0,33% | 305,00 |
| 27.08.2025 | 30,80 | 30,80 | 30,62 | 30,62 | -0,91% | 503,00 |
| 26.08.2025 | 30,94 | 30,94 | 30,62 | 30,90 | -0,32% | 14,00 |
| 25.08.2025 | 31,36 | 31,36 | 30,86 | 31,00 | -0,77% | 436,00 |
| 22.08.2025 | 31,10 | 31,24 | 31,10 | 31,24 | 0,90% | 4,00 |
| 21.08.2025 | 31,34 | 31,46 | 30,96 | 30,96 | -1,53% | 81,00 |
| 20.08.2025 | 31,42 | 31,58 | 31,32 | 31,44 | -0,13% | 596,00 |
| 19.08.2025 | 30,78 | 31,58 | 30,70 | 31,48 | 3,48% | 925,00 |
| 18.08.2025 | 30,80 | 30,80 | 30,40 | 30,42 | -0,98% | 9,00 |
| 15.08.2025 | 30,84 | 30,86 | 30,64 | 30,72 | 0,00% | 434,00 |
| 14.08.2025 | 30,68 | 30,76 | 30,56 | 30,72 | 0,13% | 293,00 |
| 13.08.2025 | 31,08 | 31,08 | 30,48 | 30,68 | -0,78% | 177,00 |
| 12.08.2025 | 30,68 | 30,92 | 30,56 | 30,92 | 0,52% | 1.181,00 |
| 11.08.2025 | 30,86 | 30,86 | 30,76 | 30,76 | -0,65% | 3,00 |
| 08.08.2025 | 30,92 | 31,06 | 30,82 | 30,96 | -0,06% | 25,00 |
| 07.08.2025 | 30,68 | 31,16 | 30,68 | 30,98 | 1,57% | 252,00 |
| 06.08.2025 | 31,04 | 31,04 | 30,50 | 30,50 | -1,87% | 146,00 |
| 05.08.2025 | 31,26 | 31,38 | 30,92 | 31,08 | -0,51% | 451,00 |
| 04.08.2025 | 30,62 | 31,24 | 30,48 | 31,24 | 3,03% | 1.017,00 |
| 01.08.2025 | 31,00 | 31,12 | 30,10 | 30,32 | -3,07% | 305,00 |
| 31.07.2025 | 31,74 | 32,22 | 31,16 | 31,28 | -1,57% | 500,00 |
| 30.07.2025 | 31,96 | 32,08 | 31,56 | 31,78 | -0,75% | 1.378,00 |
| 29.07.2025 | 31,76 | 32,02 | 31,76 | 32,02 | 1,39% | 68,00 |
| 28.07.2025 | 32,06 | 32,06 | 31,42 | 31,58 | -0,69% | 441,00 |
| 25.07.2025 | 31,38 | 31,92 | 31,26 | 31,80 | 0,89% | 748,00 |
| 24.07.2025 | 31,52 | 31,62 | 31,36 | 31,52 | -0,82% | 1.679,00 |
| 23.07.2025 | 32,34 | 32,34 | 31,46 | 31,78 | 0,19% | 1.471,00 |
| 22.07.2025 | 31,44 | 31,72 | 30,96 | 31,72 | 0,95% | 509,00 |
| 21.07.2025 | 31,98 | 32,14 | 31,42 | 31,42 | -1,87% | 168,00 |
| 18.07.2025 | 32,14 | 32,32 | 32,00 | 32,02 | 0,38% | 1.243,00 |
| 17.07.2025 | 31,08 | 31,98 | 30,98 | 31,90 | 3,24% | 1.889,00 |
| 16.07.2025 | 31,90 | 31,96 | 30,90 | 30,90 | -1,28% | 1.015,00 |
| 15.07.2025 | 32,70 | 32,70 | 31,28 | 31,30 | -3,75% | 1.061,00 |
| 14.07.2025 | 33,50 | 34,80 | 31,22 | 32,52 | -9,67% | 2.717,00 |
| 11.07.2025 | 36,08 | 36,12 | 35,94 | 36,00 | -0,55% | 420,00 |
| 10.07.2025 | 35,78 | 36,22 | 35,76 | 36,20 | 2,55% | 824,00 |
| 09.07.2025 | 34,76 | 35,42 | 34,76 | 35,30 | 0,97% | 1.010,00 |
| 08.07.2025 | 34,92 | 35,00 | 34,54 | 34,96 | 0,46% | 659,00 |
| 07.07.2025 | 34,54 | 34,92 | 34,42 | 34,80 | 1,10% | 1.696,00 |
| 04.07.2025 | 34,26 | 34,58 | 34,12 | 34,42 | 0,12% | 174,00 |
| 03.07.2025 | 34,10 | 34,42 | 34,08 | 34,38 | 0,76% | 23,00 |
| 02.07.2025 | 34,86 | 34,86 | 34,00 | 34,12 | -0,64% | 256,00 |
| 01.07.2025 | 34,50 | 34,50 | 34,00 | 34,34 | -0,29% | 123,00 |
| 30.06.2025 | 35,80 | 35,84 | 34,26 | 34,44 | -3,42% | 701,00 |
| 27.06.2025 | 35,14 | 35,66 | 35,14 | 35,66 | 2,59% | 738,00 |
| 26.06.2025 | 35,06 | 35,26 | 34,70 | 34,76 | -0,52% | 85,00 |
| 25.06.2025 | 34,64 | 34,96 | 34,64 | 34,94 | -0,11% | 15,00 |
| 24.06.2025 | 35,08 | 35,26 | 34,98 | 34,98 | 2,52% | 152,00 |
| 23.06.2025 | 34,30 | 34,30 | 33,68 | 34,12 | -1,04% | 1.599,00 |
| 20.06.2025 | 34,52 | 34,68 | 34,44 | 34,48 | 0,35% | 10,00 |
| 19.06.2025 | 34,50 | 34,50 | 34,02 | 34,36 | -1,21% | 5,00 |
| 18.06.2025 | 35,00 | 35,06 | 34,78 | 34,78 | -0,86% | 29,00 |
| 17.06.2025 | 35,18 | 35,18 | 34,90 | 35,08 | -0,85% | 52,00 |
| 16.06.2025 | 35,54 | 35,86 | 35,36 | 35,38 | -0,39% | 54,00 |
| 13.06.2025 | 35,64 | 35,64 | 35,52 | 35,52 | -2,42% | 4,00 |
| 12.06.2025 | 36,02 | 36,40 | 35,90 | 36,40 | 0,78% | 186,00 |
| 11.06.2025 | 36,12 | 36,24 | 36,00 | 36,12 | -0,44% | 163,00 |
| 10.06.2025 | 36,52 | 36,60 | 36,28 | 36,28 | -0,66% | 354,00 |
| 09.06.2025 | 37,10 | 37,16 | 36,52 | 36,52 | -1,51% | 74,00 |
| 06.06.2025 | 37,02 | 37,22 | 36,88 | 37,08 | 0,60% | 56,00 |
| 05.06.2025 | 36,54 | 37,38 | 36,40 | 36,86 | 0,71% | 69,00 |
| 04.06.2025 | 36,14 | 36,60 | 35,96 | 36,60 | 2,41% | 51,00 |
| 03.06.2025 | 35,70 | 35,84 | 35,46 | 35,74 | 0,22% | 23,00 |
| 02.06.2025 | 35,68 | 36,04 | 35,28 | 35,66 | 0,22% | 176,00 |
| 30.05.2025 | 35,80 | 35,94 | 35,54 | 35,58 | 0,23% | 1.149,00 |