30,940€
0,78%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,87 | 31,11 | 30,54 | 30,95 | 0,81% | 5,00 |
| 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 |
| 19.11.2024 | 27,10 | 27,48 | 26,80 | 27,12 | 0,22% | 1.817,00 |
| 18.11.2024 | 27,44 | 27,44 | 26,76 | 27,06 | -1,31% | 295,00 |
| 15.11.2024 | 27,84 | 27,98 | 27,42 | 27,42 | -3,25% | 176,00 |
| 14.11.2024 | 27,92 | 28,34 | 27,92 | 28,34 | 1,87% | 239,00 |
| 13.11.2024 | 27,78 | 27,88 | 27,68 | 27,82 | -0,50% | 44,00 |
| 12.11.2024 | 28,14 | 28,28 | 27,96 | 27,96 | -2,37% | 6,00 |
| 11.11.2024 | 28,00 | 28,80 | 28,00 | 28,64 | 2,21% | 1.514,00 |
| 08.11.2024 | 28,28 | 28,28 | 27,90 | 28,02 | -1,13% | 48,00 |
| 07.11.2024 | 27,56 | 28,34 | 27,56 | 28,34 | 2,76% | 32,00 |
| 06.11.2024 | 27,76 | 28,34 | 27,40 | 27,58 | -0,43% | 248,00 |
| 05.11.2024 | 27,64 | 27,88 | 27,50 | 27,70 | 0,65% | 20,00 |
| 04.11.2024 | 27,28 | 27,78 | 27,28 | 27,52 | 1,47% | 19,00 |
| 01.11.2024 | 27,30 | 27,56 | 27,12 | 27,12 | -0,73% | 136,00 |
| 31.10.2024 | 27,52 | 27,62 | 27,32 | 27,32 | -1,51% | 14,00 |
| 30.10.2024 | 27,72 | 27,74 | 27,62 | 27,74 | -2,26% | 13,00 |
| 29.10.2024 | 28,46 | 28,58 | 28,24 | 28,38 | -0,84% | 34,00 |
| 28.10.2024 | 28,26 | 28,62 | 28,20 | 28,62 | 1,92% | 242,00 |
| 25.10.2024 | 27,10 | 28,24 | 27,10 | 28,08 | 3,69% | 614,00 |
| 24.10.2024 | 27,48 | 27,56 | 27,08 | 27,08 | -1,02% | 187,00 |
| 23.10.2024 | 27,18 | 27,60 | 27,10 | 27,36 | 0,81% | 24,00 |
| 22.10.2024 | 28,34 | 28,34 | 27,00 | 27,14 | -6,35% | 382,00 |
| 21.10.2024 | 28,88 | 29,36 | 28,60 | 28,98 | -0,28% | 378,00 |
| 18.10.2024 | 28,56 | 29,06 | 28,56 | 29,06 | 0,62% | 56,00 |
| 17.10.2024 | 28,92 | 29,04 | 28,88 | 28,88 | 0,42% | 14,00 |
| 16.10.2024 | 29,18 | 29,18 | 28,74 | 28,76 | -1,51% | 26,00 |
| 15.10.2024 | 29,30 | 30,02 | 29,20 | 29,20 | 0,69% | 75,00 |
| 14.10.2024 | 28,74 | 29,06 | 28,74 | 29,00 | 0,42% | 28,00 |
| 11.10.2024 | 28,38 | 29,14 | 28,38 | 28,88 | 2,05% | 128,00 |
| 10.10.2024 | 29,26 | 29,26 | 28,00 | 28,30 | -3,08% | 294,00 |
| 09.10.2024 | 28,96 | 29,34 | 28,96 | 29,20 | 0,55% | 8,00 |
| 08.10.2024 | 29,00 | 29,22 | 28,82 | 29,04 | 0,21% | 31,00 |
| 07.10.2024 | 29,38 | 29,38 | 28,88 | 28,98 | -0,89% | 267,00 |
| 04.10.2024 | 29,68 | 29,68 | 29,24 | 29,24 | -1,28% | 231,00 |
| 03.10.2024 | 29,52 | 29,72 | 29,42 | 29,62 | -0,47% | 98,00 |
| 02.10.2024 | 29,18 | 29,76 | 29,14 | 29,76 | 1,29% | 5,00 |
| 01.10.2024 | 29,74 | 29,84 | 29,10 | 29,38 | -0,81% | 76,00 |
| 30.09.2024 | 29,96 | 29,96 | 29,48 | 29,62 | -1,13% | 168,00 |
| 27.09.2024 | 30,06 | 30,22 | 29,96 | 29,96 | -0,27% | 6,00 |
| 26.09.2024 | 30,34 | 30,34 | 29,92 | 30,04 | 0,67% | 635,00 |
| 25.09.2024 | 29,84 | 30,10 | 29,80 | 29,84 | 0,47% | 68,00 |
| 24.09.2024 | 30,04 | 30,20 | 29,16 | 29,70 | -0,87% | 216,00 |
| 23.09.2024 | 29,62 | 30,00 | 29,56 | 29,96 | 1,08% | 142,00 |
| 20.09.2024 | 29,14 | 29,64 | 29,14 | 29,64 | 0,75% | 27,00 |
| 19.09.2024 | 28,92 | 29,46 | 28,92 | 29,42 | 2,51% | 15,00 |
| 18.09.2024 | 29,12 | 29,24 | 28,58 | 28,70 | -1,58% | 6,00 |
| 17.09.2024 | 29,42 | 29,54 | 29,16 | 29,16 | -0,21% | 98,00 |
| 16.09.2024 | 29,04 | 29,36 | 28,90 | 29,22 | 0,27% | 59,00 |
| 13.09.2024 | 28,98 | 29,14 | 28,80 | 29,14 | 0,41% | 127,00 |
| 12.09.2024 | 28,54 | 29,02 | 28,46 | 29,02 | 2,91% | 25,00 |
| 11.09.2024 | 28,46 | 28,54 | 28,16 | 28,20 | -0,56% | 8,00 |
| 10.09.2024 | 28,28 | 28,68 | 28,20 | 28,36 | -0,42% | 21,00 |
| 09.09.2024 | 28,10 | 28,48 | 28,00 | 28,48 | 1,93% | 199,00 |
| 06.09.2024 | 27,72 | 28,26 | 27,62 | 27,94 | 0,87% | 39,00 |