32,160€
0,31%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 32,14 | 32,16 | 32,12 | 32,14 | 0,25% | - |
| 16.12.2025 | 31,96 | 32,20 | 31,96 | 32,06 | -0,31% | 444,00 |
| 15.12.2025 | 32,22 | 32,44 | 32,02 | 32,16 | -0,19% | 674,00 |
| 12.12.2025 | 32,12 | 32,60 | 32,12 | 32,22 | 2,35% | 633,00 |
| 11.12.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,32% | 72,00 |
| 10.12.2025 | 31,42 | 31,58 | 31,28 | 31,58 | 0,32% | 312,00 |
| 09.12.2025 | 31,92 | 32,00 | 31,48 | 31,48 | -1,63% | 389,00 |
| 08.12.2025 | 32,20 | 32,20 | 31,90 | 32,00 | -0,81% | 44,00 |
| 05.12.2025 | 32,20 | 32,26 | 32,14 | 32,26 | 0,25% | 3,00 |
| 04.12.2025 | 32,00 | 32,20 | 31,90 | 32,18 | 1,64% | 55,00 |
| 03.12.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 1,60% | 160,00 |
| 02.12.2025 | 31,48 | 31,48 | 31,16 | 31,16 | -0,83% | 3,00 |
| 01.12.2025 | 31,96 | 31,96 | 31,16 | 31,42 | -2,24% | 561,00 |
| 28.11.2025 | 31,92 | 32,24 | 31,56 | 32,14 | 0,82% | 993,00 |
| 27.11.2025 | 31,96 | 31,96 | 31,76 | 31,88 | 0,00% | 542,00 |
| 26.11.2025 | 31,78 | 32,44 | 31,70 | 31,88 | 1,01% | 849,00 |
| 25.11.2025 | 31,16 | 31,56 | 31,16 | 31,56 | 0,19% | 427,00 |
| 24.11.2025 | 31,72 | 31,72 | 31,14 | 31,50 | 1,74% | 1.049,00 |
| 21.11.2025 | 30,68 | 30,96 | 30,68 | 30,96 | -1,65% | 41,00 |
| 20.11.2025 | 31,40 | 31,58 | 31,40 | 31,48 | 1,42% | 313,00 |
| 19.11.2025 | 30,64 | 31,20 | 30,50 | 31,04 | 1,17% | 1.374,00 |
| 18.11.2025 | 31,18 | 31,18 | 30,68 | 30,68 | -3,34% | 352,00 |
| 17.11.2025 | 32,14 | 32,22 | 31,74 | 31,74 | -0,81% | 163,00 |
| 14.11.2025 | 32,54 | 32,54 | 31,90 | 32,00 | -2,38% | 38,00 |
| 13.11.2025 | 32,92 | 32,94 | 32,72 | 32,78 | -2,15% | 99,00 |
| 12.11.2025 | 32,94 | 33,50 | 32,94 | 33,50 | 3,59% | 11,00 |
| 11.11.2025 | 32,14 | 32,34 | 32,04 | 32,34 | 0,94% | 197,00 |
| 10.11.2025 | 31,96 | 32,04 | 31,96 | 32,04 | 2,30% | 137,00 |
| 07.11.2025 | 31,98 | 32,08 | 31,28 | 31,32 | -2,06% | 261,00 |
| 06.11.2025 | 32,66 | 32,66 | 31,98 | 31,98 | -2,80% | 4,00 |
| 05.11.2025 | 32,54 | 32,90 | 32,52 | 32,90 | 0,49% | 37,00 |
| 04.11.2025 | 32,68 | 32,94 | 32,60 | 32,74 | -1,86% | 207,00 |
| 03.11.2025 | 33,64 | 33,64 | 33,36 | 33,36 | -0,89% | 129,00 |
| 31.10.2025 | 33,94 | 33,94 | 33,66 | 33,66 | -1,12% | 4,00 |
| 30.10.2025 | 33,82 | 34,04 | 33,72 | 34,04 | -0,12% | 891,00 |
| 29.10.2025 | 34,20 | 34,20 | 33,96 | 34,08 | -0,47% | 417,00 |
| 28.10.2025 | 34,76 | 34,88 | 34,24 | 34,24 | -1,89% | 206,00 |
| 27.10.2025 | 35,20 | 35,50 | 34,76 | 34,90 | -0,40% | 320,00 |
| 24.10.2025 | 31,98 | 35,12 | 31,98 | 35,04 | 9,77% | 455,00 |
| 23.10.2025 | 31,44 | 31,92 | 31,44 | 31,92 | 1,59% | 204,00 |
| 22.10.2025 | 31,04 | 31,42 | 31,04 | 31,42 | 0,58% | 5,00 |
| 21.10.2025 | 30,86 | 31,64 | 30,86 | 31,24 | 2,29% | 988,00 |
| 20.10.2025 | 30,58 | 30,84 | 30,36 | 30,54 | 0,79% | 1.332,00 |
| 17.10.2025 | 30,00 | 30,30 | 29,76 | 30,30 | 0,26% | 163,00 |
| 16.10.2025 | 30,18 | 30,40 | 30,16 | 30,22 | 0,47% | 13,00 |
| 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 |