27,490€
0,99%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,21 | 27,62 | 27,11 | 27,50 | 1,03% | 125,00 |
| 28.05.2026 | 27,40 | 27,40 | 27,12 | 27,22 | -1,09% | 96,00 |
| 27.05.2026 | 28,14 | 28,14 | 27,52 | 27,52 | -0,07% | 119,00 |
| 26.05.2026 | 27,74 | 27,76 | 27,52 | 27,54 | -1,43% | 123,00 |
| 25.05.2026 | 27,50 | 28,00 | 27,50 | 27,94 | 1,97% | 411,00 |
| 22.05.2026 | 27,38 | 27,42 | 27,38 | 27,40 | 1,71% | 420,00 |
| 21.05.2026 | 27,08 | 27,08 | 26,94 | 26,94 | -2,04% | 140,00 |
| 20.05.2026 | 26,68 | 27,50 | 26,66 | 27,50 | 3,77% | 673,00 |
| 19.05.2026 | 26,34 | 26,50 | 26,34 | 26,50 | 3,19% | 147,00 |
| 18.05.2026 | 25,12 | 25,86 | 24,96 | 25,68 | 0,47% | 570,00 |
| 15.05.2026 | 25,42 | 25,78 | 25,42 | 25,56 | -1,46% | 2.106,00 |
| 14.05.2026 | 25,82 | 25,94 | 25,82 | 25,94 | 0,39% | 152,00 |
| 13.05.2026 | 25,84 | 25,84 | 25,84 | 25,84 | 0,78% | 55,00 |
| 12.05.2026 | 25,48 | 25,74 | 25,48 | 25,64 | -0,31% | 5.868,00 |
| 11.05.2026 | 25,72 | 25,72 | 25,44 | 25,72 | -0,31% | 987,00 |
| 08.05.2026 | 26,02 | 26,02 | 25,68 | 25,80 | -2,93% | 331,00 |
| 07.05.2026 | 26,96 | 26,96 | 26,58 | 26,58 | -1,04% | 271,00 |
| 06.05.2026 | 26,38 | 27,06 | 26,28 | 26,86 | 4,19% | 413,00 |
| 05.05.2026 | 25,78 | 26,12 | 25,68 | 25,78 | 0,08% | 7,00 |
| 04.05.2026 | 26,88 | 26,96 | 25,76 | 25,76 | -3,45% | 146,00 |
| 30.04.2026 | 25,98 | 26,68 | 25,98 | 26,68 | 0,68% | 13,00 |
| 29.04.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,23% | 10,00 |
| 28.04.2026 | 27,50 | 27,50 | 26,56 | 26,56 | -3,63% | 395,00 |
| 27.04.2026 | 27,94 | 27,94 | 27,56 | 27,56 | -2,68% | 67,00 |
| 24.04.2026 | 28,54 | 28,54 | 28,02 | 28,32 | -2,21% | 469,00 |
| 23.04.2026 | 29,08 | 29,08 | 28,92 | 28,96 | -0,96% | 107,00 |
| 22.04.2026 | 29,28 | 29,28 | 29,16 | 29,24 | -0,75% | 522,00 |
| 21.04.2026 | 30,02 | 30,40 | 29,34 | 29,46 | -1,47% | 223,00 |
| 20.04.2026 | 29,74 | 30,18 | 29,66 | 29,90 | -1,45% | 71,00 |
| 17.04.2026 | 28,68 | 30,40 | 28,68 | 30,34 | 5,94% | 1.095,00 |
| 16.04.2026 | 28,00 | 28,64 | 27,96 | 28,64 | 3,54% | 1.253,00 |
| 15.04.2026 | 27,60 | 27,78 | 27,60 | 27,66 | 0,44% | 121,00 |
| 14.04.2026 | 27,36 | 27,56 | 27,36 | 27,54 | 3,85% | 892,00 |
| 13.04.2026 | 26,42 | 26,52 | 26,42 | 26,52 | -1,49% | 302,00 |
| 10.04.2026 | 26,52 | 27,32 | 26,52 | 26,92 | 1,51% | 261,00 |
| 09.04.2026 | 26,44 | 26,56 | 26,18 | 26,52 | -0,30% | 856,00 |
| 08.04.2026 | 26,94 | 26,96 | 26,54 | 26,60 | 4,40% | 1.831,00 |
| 07.04.2026 | 25,56 | 25,74 | 25,24 | 25,48 | -0,08% | 635,00 |
| 02.04.2026 | 25,58 | 25,58 | 25,50 | 25,50 | -3,04% | 9,00 |
| 01.04.2026 | 26,22 | 26,64 | 26,22 | 26,30 | 1,94% | 545,00 |
| 31.03.2026 | 25,72 | 25,98 | 25,72 | 25,80 | 1,02% | 476,00 |
| 30.03.2026 | 25,56 | 25,78 | 25,54 | 25,54 | -0,70% | 472,00 |
| 27.03.2026 | 26,02 | 26,02 | 25,72 | 25,72 | -1,38% | 119,00 |
| 26.03.2026 | 26,08 | 26,20 | 25,88 | 26,08 | -0,31% | 130,00 |
| 25.03.2026 | 26,16 | 26,16 | 26,16 | 26,16 | 2,35% | 8,00 |
| 24.03.2026 | 25,40 | 25,56 | 25,38 | 25,56 | -1,84% | 2.337,00 |
| 23.03.2026 | 24,96 | 26,04 | 24,76 | 26,04 | 2,12% | 353,00 |
| 20.03.2026 | 26,02 | 26,02 | 25,50 | 25,50 | -2,75% | 441,00 |
| 19.03.2026 | 26,26 | 26,38 | 25,88 | 26,22 | -2,74% | 3.469,00 |
| 18.03.2026 | 27,16 | 27,40 | 26,96 | 26,96 | -1,10% | 1.680,00 |
| 17.03.2026 | 27,08 | 27,26 | 27,00 | 27,26 | 0,59% | 338,00 |
| 16.03.2026 | 27,28 | 27,28 | 26,92 | 27,10 | -0,88% | 115,00 |
| 13.03.2026 | 27,20 | 27,34 | 27,20 | 27,34 | -0,65% | 23,00 |
| 12.03.2026 | 27,84 | 27,84 | 27,52 | 27,52 | -1,08% | 916,00 |
| 11.03.2026 | 27,80 | 27,84 | 27,80 | 27,82 | 0,07% | 206,00 |
| 10.03.2026 | 28,02 | 28,32 | 27,80 | 27,80 | 2,06% | 499,00 |
| 09.03.2026 | 27,32 | 27,44 | 26,96 | 27,24 | -2,71% | 94,00 |
| 06.03.2026 | 28,42 | 28,42 | 27,92 | 28,00 | -1,55% | 301,00 |
| 05.03.2026 | 28,22 | 28,44 | 28,22 | 28,44 | -1,52% | 270,00 |
| 04.03.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 1,55% | 57,00 |
| 03.03.2026 | 28,58 | 28,58 | 28,22 | 28,44 | -3,07% | 1.287,00 |
| 02.03.2026 | 30,50 | 30,50 | 28,94 | 29,34 | -1,87% | 2.649,00 |
| 27.02.2026 | 30,16 | 30,16 | 29,90 | 29,90 | -0,07% | 209,00 |
| 26.02.2026 | 29,76 | 29,92 | 29,56 | 29,92 | -0,27% | 501,00 |
| 25.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 1,00 |
| 24.02.2026 | 29,54 | 29,90 | 29,54 | 29,90 | 1,49% | 22,00 |
| 23.02.2026 | 29,88 | 29,88 | 29,34 | 29,46 | -1,87% | 45,00 |
| 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 |