30,130€
0,30%
Echtzeit-Aktienkurs LIFCO AB B
Bid:
Ask:
Aktienkurse zur LIFCO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 30,16 | 30,26 | 29,98 | 30,02 | -0,07% | 435,00 |
| 19.02.2026 | 30,12 | 30,40 | 30,04 | 30,04 | 1,08% | 45,00 |
| 18.02.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 0,81% | 32,00 |
| 17.02.2026 | 29,14 | 29,48 | 29,14 | 29,48 | 0,27% | 277,00 |
| 16.02.2026 | 29,50 | 29,66 | 29,40 | 29,40 | -0,47% | 33,00 |
| 13.02.2026 | 29,56 | 29,56 | 29,42 | 29,54 | -0,20% | 40,00 |
| 12.02.2026 | 29,94 | 29,94 | 29,60 | 29,60 | -0,47% | 89,00 |
| 11.02.2026 | 30,04 | 30,04 | 29,74 | 29,74 | -1,98% | 2,00 |
| 10.02.2026 | 30,10 | 30,34 | 30,10 | 30,34 | 0,60% | 4,00 |
| 09.02.2026 | 30,20 | 30,22 | 29,72 | 30,16 | -0,13% | 318,00 |
| 06.02.2026 | 29,44 | 30,20 | 29,10 | 30,20 | 2,65% | 85,00 |
| 05.02.2026 | 29,64 | 29,94 | 29,30 | 29,42 | -0,68% | 127,00 |
| 04.02.2026 | 29,94 | 29,94 | 29,62 | 29,62 | 0,54% | 2.356,00 |
| 03.02.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 0,00% | 1,00 |
| 02.02.2026 | 28,90 | 29,48 | 28,68 | 29,46 | 0,41% | 1.316,00 |
| 30.01.2026 | 29,36 | 29,36 | 28,38 | 29,34 | 0,41% | 1.078,00 |
| 29.01.2026 | 29,50 | 29,54 | 29,20 | 29,22 | -0,48% | 316,00 |
| 28.01.2026 | 29,92 | 29,92 | 29,36 | 29,36 | -1,67% | 199,00 |
| 27.01.2026 | 29,48 | 29,86 | 29,48 | 29,86 | 0,67% | 109,00 |
| 26.01.2026 | 30,02 | 30,02 | 29,36 | 29,66 | -1,20% | 262,00 |
| 23.01.2026 | 30,28 | 30,28 | 29,72 | 30,02 | -1,05% | 52,00 |
| 22.01.2026 | 30,34 | 30,68 | 30,14 | 30,34 | 1,40% | 14.883,00 |
| 21.01.2026 | 29,84 | 30,02 | 29,42 | 29,92 | 0,27% | 15.426,00 |
| 20.01.2026 | 29,76 | 29,98 | 29,62 | 29,84 | -0,27% | 855,00 |
| 19.01.2026 | 30,74 | 30,74 | 29,84 | 29,92 | -4,71% | 561,00 |
| 16.01.2026 | 31,20 | 31,40 | 30,96 | 31,40 | 0,19% | 61,00 |
| 15.01.2026 | 30,86 | 31,38 | 30,76 | 31,34 | 2,75% | 506,00 |
| 14.01.2026 | 30,88 | 30,88 | 30,50 | 30,50 | -1,49% | 172,00 |
| 13.01.2026 | 31,80 | 31,80 | 30,56 | 30,96 | -4,03% | 744,00 |
| 12.01.2026 | 32,72 | 32,72 | 32,26 | 32,26 | -0,62% | 162,00 |
| 09.01.2026 | 32,02 | 32,60 | 32,00 | 32,46 | 1,37% | 154,00 |
| 08.01.2026 | 32,74 | 32,74 | 32,02 | 32,02 | -2,50% | 40,00 |
| 07.01.2026 | 31,40 | 32,84 | 31,40 | 32,84 | 4,39% | 407,00 |
| 06.01.2026 | 31,40 | 31,56 | 31,40 | 31,46 | 0,06% | 24,00 |
| 05.01.2026 | 31,78 | 31,78 | 31,30 | 31,44 | -0,76% | 9,00 |
| 02.01.2026 | 32,72 | 32,72 | 31,44 | 31,68 | -2,34% | 48,00 |
| 30.12.2025 | 32,30 | 32,44 | 32,30 | 32,44 | 0,06% | 325,00 |
| 29.12.2025 | 32,30 | 32,52 | 32,30 | 32,42 | 0,06% | 383,00 |
| 23.12.2025 | 32,46 | 32,60 | 32,26 | 32,40 | 0,12% | 266,00 |
| 22.12.2025 | 32,24 | 32,40 | 32,10 | 32,36 | 0,00% | 57,00 |
| 19.12.2025 | 31,88 | 32,36 | 31,88 | 32,36 | 0,87% | 85,00 |
| 18.12.2025 | 31,64 | 32,08 | 31,64 | 32,08 | 1,45% | 232,00 |
| 17.12.2025 | 32,08 | 32,08 | 31,50 | 31,62 | -1,37% | 781,00 |
| 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 |