31,270€
0,48%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 30,82 | 31,25 | 30,70 | 31,17 | 0,16% | 14,00 |
| 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 |
| 04.03.2025 | 33,14 | 33,32 | 33,06 | 33,30 | -0,83% | 9,00 |
| 03.03.2025 | 33,32 | 33,66 | 32,80 | 33,58 | 1,94% | 549,00 |
| 28.02.2025 | 32,74 | 32,94 | 32,74 | 32,94 | -1,14% | 369,00 |
| 27.02.2025 | 33,24 | 33,36 | 33,12 | 33,32 | 0,66% | 183,00 |
| 26.02.2025 | 33,68 | 33,80 | 33,10 | 33,10 | -1,19% | 91,00 |
| 25.02.2025 | 33,78 | 34,12 | 33,50 | 33,50 | -1,59% | 924,00 |
| 24.02.2025 | 34,54 | 34,54 | 33,70 | 34,04 | -0,64% | 34,00 |
| 21.02.2025 | 34,82 | 35,06 | 34,26 | 34,26 | -1,61% | 815,00 |
| 20.02.2025 | 34,82 | 35,14 | 34,80 | 34,82 | 0,17% | 1.439,00 |
| 19.02.2025 | 36,16 | 36,30 | 34,60 | 34,76 | -4,30% | 141,00 |
| 18.02.2025 | 35,48 | 36,40 | 35,48 | 36,32 | 2,37% | 25,00 |
| 17.02.2025 | 35,58 | 35,58 | 35,20 | 35,48 | 0,11% | 30,00 |
| 14.02.2025 | 35,72 | 35,84 | 35,38 | 35,44 | -0,23% | 304,00 |
| 13.02.2025 | 35,16 | 35,78 | 34,92 | 35,52 | 1,43% | 167,00 |
| 12.02.2025 | 34,48 | 35,02 | 34,16 | 35,02 | 1,57% | 15,00 |
| 11.02.2025 | 33,56 | 34,64 | 33,56 | 34,48 | 2,07% | 157,00 |
| 10.02.2025 | 32,68 | 33,78 | 32,58 | 33,78 | 4,07% | 108,00 |
| 07.02.2025 | 32,78 | 32,98 | 32,46 | 32,46 | -0,98% | 119,00 |
| 06.02.2025 | 32,68 | 32,78 | 32,52 | 32,78 | 0,43% | 153,00 |
| 05.02.2025 | 31,78 | 32,64 | 31,68 | 32,64 | 2,71% | 71,00 |
| 04.02.2025 | 32,00 | 32,00 | 31,62 | 31,78 | -0,31% | 7,00 |
| 03.02.2025 | 31,16 | 31,88 | 30,64 | 31,88 | 0,13% | 140,00 |
| 31.01.2025 | 31,10 | 31,96 | 31,10 | 31,84 | 2,58% | 159,00 |
| 30.01.2025 | 30,84 | 31,04 | 30,84 | 31,04 | 1,11% | 10,00 |
| 29.01.2025 | 30,50 | 30,78 | 30,50 | 30,70 | 1,99% | 72,00 |
| 28.01.2025 | 29,92 | 30,40 | 29,92 | 30,10 | 0,87% | 1.145,00 |
| 27.01.2025 | 30,12 | 30,22 | 29,84 | 29,84 | -2,29% | 10,00 |
| 24.01.2025 | 30,68 | 30,68 | 30,42 | 30,54 | 0,33% | 8,00 |
| 23.01.2025 | 30,26 | 30,52 | 29,96 | 30,44 | 0,86% | 35,00 |
| 22.01.2025 | 30,38 | 30,54 | 30,18 | 30,18 | 0,80% | 18,00 |
| 21.01.2025 | 29,96 | 30,12 | 29,74 | 29,94 | 0,13% | 9,00 |
| 20.01.2025 | 29,84 | 30,04 | 29,52 | 29,90 | 0,47% | 128,00 |
| 17.01.2025 | 29,38 | 29,82 | 29,38 | 29,76 | 0,95% | 196,00 |
| 16.01.2025 | 28,86 | 29,52 | 28,86 | 29,48 | 2,43% | 44,00 |
| 15.01.2025 | 27,38 | 28,86 | 27,38 | 28,78 | 4,12% | 34,00 |
| 14.01.2025 | 27,56 | 27,64 | 27,56 | 27,64 | 0,14% | 15,00 |
| 13.01.2025 | 27,78 | 27,90 | 27,40 | 27,60 | -0,93% | 109,00 |
| 10.01.2025 | 28,16 | 28,62 | 27,86 | 27,86 | -2,04% | 149,00 |
| 09.01.2025 | 28,54 | 28,54 | 28,44 | 28,44 | -0,77% | 88,00 |
| 08.01.2025 | 28,94 | 29,22 | 28,58 | 28,66 | -1,31% | 135,00 |
| 07.01.2025 | 28,92 | 29,16 | 28,78 | 29,04 | 0,48% | 133,00 |
| 06.01.2025 | 28,50 | 29,04 | 28,50 | 28,90 | 1,69% | 133,00 |
| 03.01.2025 | 28,36 | 28,42 | 28,36 | 28,42 | -0,77% | 2,00 |
| 02.01.2025 | 28,04 | 28,64 | 28,04 | 28,64 | 2,21% | 131,00 |
| 30.12.2024 | 28,00 | 28,02 | 27,84 | 28,02 | 0,29% | 16,00 |
| 27.12.2024 | 28,02 | 28,18 | 27,86 | 27,94 | -0,07% | 114,00 |
| 23.12.2024 | 27,92 | 28,18 | 27,74 | 27,96 | 0,00% | 31,00 |
| 20.12.2024 | 27,50 | 28,00 | 27,38 | 27,96 | 1,01% | 177,00 |
| 19.12.2024 | 28,06 | 28,10 | 27,68 | 27,68 | -1,84% | 4,00 |
| 18.12.2024 | 28,94 | 28,94 | 28,20 | 28,20 | -3,09% | 39,00 |
| 17.12.2024 | 29,34 | 29,34 | 29,08 | 29,10 | -0,95% | 77,00 |
| 16.12.2024 | 29,20 | 29,38 | 29,10 | 29,38 | 0,69% | 22,00 |
| 13.12.2024 | 28,90 | 29,48 | 28,90 | 29,18 | 0,21% | 18,00 |
| 12.12.2024 | 29,26 | 29,26 | 28,98 | 29,12 | -0,88% | 6,00 |
| 11.12.2024 | 29,12 | 29,38 | 29,00 | 29,38 | 1,17% | 15,00 |
| 10.12.2024 | 29,28 | 29,28 | 28,90 | 29,04 | -0,89% | 7,00 |
| 09.12.2024 | 29,48 | 29,92 | 29,30 | 29,30 | -0,75% | 41,00 |
| 06.12.2024 | 29,38 | 29,60 | 29,36 | 29,52 | 0,41% | 59,00 |
| 05.12.2024 | 29,72 | 29,72 | 29,40 | 29,40 | -1,14% | 106,00 |
| 04.12.2024 | 29,16 | 29,80 | 29,16 | 29,74 | 2,13% | 45,00 |
| 03.12.2024 | 28,96 | 29,12 | 28,76 | 29,12 | 0,21% | 34,00 |
| 02.12.2024 | 27,88 | 29,06 | 27,88 | 29,06 | 3,34% | 522,00 |
| 29.11.2024 | 27,90 | 28,76 | 27,90 | 28,12 | 0,57% | 1.425,00 |
| 28.11.2024 | 27,94 | 28,30 | 27,84 | 27,96 | 0,22% | 8,00 |
| 27.11.2024 | 27,70 | 28,06 | 27,70 | 27,90 | 0,65% | 59,00 |
| 26.11.2024 | 27,28 | 28,04 | 27,28 | 27,72 | 0,07% | 34,00 |
| 25.11.2024 | 28,14 | 28,16 | 27,48 | 27,70 | 0,22% | 647,00 |
| 22.11.2024 | 27,02 | 27,74 | 26,98 | 27,64 | 2,29% | 46,00 |
| 21.11.2024 | 26,60 | 27,02 | 26,58 | 27,02 | 1,81% | 297,00 |
| 20.11.2024 | 27,20 | 27,30 | 26,54 | 26,54 | -2,14% | 57,00 |