31,750€
0,73%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 35,92 | 35,92 | 35,48 | 35,50 | -0,39% | 121,00 |
| 28.05.2025 | 35,80 | 35,86 | 35,48 | 35,64 | 0,62% | 10,00 |
| 27.05.2025 | 35,42 | 35,42 | 35,42 | 35,42 | -0,67% | 1,00 |
| 26.05.2025 | 36,06 | 36,26 | 35,66 | 35,66 | 0,62% | 82,00 |
| 23.05.2025 | 35,78 | 36,14 | 34,98 | 35,44 | -1,23% | 1.063,00 |
| 22.05.2025 | 36,70 | 36,82 | 35,76 | 35,88 | -2,71% | 46,00 |
| 21.05.2025 | 36,62 | 36,88 | 36,46 | 36,88 | 0,33% | 82,00 |
| 20.05.2025 | 37,20 | 37,20 | 36,62 | 36,76 | -1,39% | 554,00 |
| 19.05.2025 | 36,88 | 37,28 | 36,30 | 37,28 | 0,87% | 134,00 |
| 16.05.2025 | 37,28 | 37,52 | 36,66 | 36,96 | -0,91% | 53,00 |
| 15.05.2025 | 36,08 | 37,32 | 36,08 | 37,30 | 2,70% | 1.415,00 |
| 14.05.2025 | 36,90 | 36,90 | 36,22 | 36,32 | -2,05% | 475,00 |
| 13.05.2025 | 36,76 | 37,08 | 36,44 | 37,08 | 0,38% | 416,00 |
| 12.05.2025 | 36,02 | 36,94 | 36,02 | 36,94 | 3,07% | 438,00 |
| 09.05.2025 | 35,56 | 35,84 | 35,56 | 35,84 | 1,24% | 208,00 |
| 08.05.2025 | 35,50 | 35,82 | 35,34 | 35,40 | 0,97% | 97,00 |
| 07.05.2025 | 34,94 | 35,06 | 34,62 | 35,06 | 0,92% | 176,00 |
| 06.05.2025 | 34,70 | 34,92 | 34,62 | 34,74 | -0,17% | 15,00 |
| 05.05.2025 | 34,68 | 34,96 | 34,64 | 34,80 | 0,35% | 1.043,00 |
| 02.05.2025 | 34,18 | 34,86 | 33,98 | 34,68 | 1,17% | 417,00 |
| 30.04.2025 | 33,04 | 34,28 | 33,04 | 34,28 | 4,83% | 176,00 |
| 29.04.2025 | 32,74 | 32,86 | 32,52 | 32,70 | 0,00% | 9,00 |
| 28.04.2025 | 32,88 | 32,98 | 32,50 | 32,70 | -1,15% | 121,00 |
| 25.04.2025 | 32,86 | 33,92 | 32,68 | 33,08 | 2,10% | 250,00 |
| 24.04.2025 | 32,10 | 32,40 | 31,74 | 32,40 | 1,12% | 153,00 |
| 23.04.2025 | 32,00 | 32,54 | 31,84 | 32,04 | 1,84% | 198,00 |
| 22.04.2025 | 31,78 | 31,78 | 30,66 | 31,46 | -2,05% | 195,00 |
| 17.04.2025 | 31,38 | 32,12 | 31,38 | 32,12 | 3,55% | 233,00 |
| 16.04.2025 | 30,90 | 31,02 | 30,90 | 31,02 | -1,59% | 59,00 |
| 15.04.2025 | 30,78 | 31,52 | 30,78 | 31,52 | 1,29% | 33,00 |
| 14.04.2025 | 30,44 | 31,12 | 30,44 | 31,12 | 4,15% | 143,00 |
| 11.04.2025 | 30,36 | 30,36 | 29,36 | 29,88 | -0,93% | 70,00 |
| 10.04.2025 | 31,16 | 31,46 | 30,16 | 30,16 | -2,84% | 346,00 |
| 09.04.2025 | 29,60 | 31,30 | 28,64 | 31,04 | 5,22% | 54,00 |
| 08.04.2025 | 29,86 | 30,14 | 29,50 | 29,50 | -0,20% | 484,00 |
| 07.04.2025 | 28,90 | 30,54 | 28,42 | 29,56 | -2,57% | 443,00 |
| 04.04.2025 | 32,26 | 32,34 | 30,34 | 30,34 | -7,16% | 380,00 |
| 03.04.2025 | 32,92 | 33,22 | 32,30 | 32,68 | -2,80% | 51,00 |
| 02.04.2025 | 33,36 | 33,62 | 32,92 | 33,62 | 1,14% | 167,00 |
| 01.04.2025 | 32,96 | 33,40 | 32,96 | 33,24 | 1,96% | 28,00 |
| 31.03.2025 | 33,12 | 33,12 | 32,60 | 32,60 | -2,16% | 2,00 |
| 28.03.2025 | 33,88 | 33,90 | 33,32 | 33,32 | -1,83% | 474,00 |
| 27.03.2025 | 33,66 | 33,94 | 33,50 | 33,94 | 0,18% | 121,00 |
| 26.03.2025 | 34,62 | 34,62 | 33,84 | 33,88 | -1,63% | 109,00 |
| 25.03.2025 | 34,40 | 34,70 | 34,28 | 34,44 | 0,53% | 116,00 |
| 24.03.2025 | 33,98 | 34,34 | 33,98 | 34,26 | 1,60% | 1.241,00 |
| 21.03.2025 | 34,10 | 34,10 | 33,56 | 33,72 | -0,71% | 4.292,00 |
| 20.03.2025 | 34,12 | 34,12 | 33,48 | 33,96 | -0,41% | 19.502,00 |
| 19.03.2025 | 33,48 | 34,24 | 33,48 | 34,10 | 1,73% | 69,00 |
| 18.03.2025 | 32,98 | 33,58 | 32,98 | 33,52 | 2,20% | 188,00 |
| 17.03.2025 | 32,54 | 32,84 | 32,48 | 32,80 | 0,24% | 274,00 |
| 14.03.2025 | 31,96 | 32,72 | 31,96 | 32,72 | 2,70% | 20,00 |
| 13.03.2025 | 32,06 | 32,18 | 31,76 | 31,86 | -1,12% | 57,00 |
| 12.03.2025 | 32,44 | 32,62 | 32,00 | 32,22 | -0,56% | 75,00 |
| 11.03.2025 | 33,16 | 33,26 | 32,40 | 32,40 | -1,70% | 695,00 |
| 10.03.2025 | 34,26 | 34,26 | 32,84 | 32,96 | -4,02% | 15,00 |
| 07.03.2025 | 33,56 | 34,34 | 33,44 | 34,34 | 2,14% | 34,00 |
| 06.03.2025 | 34,38 | 34,40 | 33,60 | 33,62 | -1,00% | 113,00 |
| 05.03.2025 | 33,38 | 33,96 | 33,38 | 33,96 | 1,98% | 1.538,00 |