28,260€
1,51%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 27,95 | 28,53 | 27,91 | 28,20 | 0,64% | - |
| 08.10.2026 | 28,06 | 28,06 | 28,02 | 28,02 | -0,64% | 109,00 |
| 07.10.2026 | 28,36 | 28,44 | 28,20 | 28,20 | -2,02% | 64,00 |
| 06.10.2026 | 29,04 | 29,04 | 28,78 | 28,78 | -0,21% | 54,00 |
| 05.10.2026 | 28,42 | 28,84 | 28,42 | 28,84 | 1,55% | 212,00 |
| 02.10.2026 | 28,16 | 28,40 | 28,16 | 28,40 | 1,00% | 190,00 |
| 01.10.2026 | 27,76 | 28,12 | 27,76 | 28,12 | 0,29% | 48,00 |
| 30.09.2026 | 28,02 | 28,78 | 28,02 | 28,04 | 0,21% | 148,00 |
| 29.09.2026 | 28,18 | 28,18 | 27,98 | 27,98 | -0,99% | 141,00 |
| 28.09.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 0,00% | 5,00 |
| 25.09.2026 | 28,20 | 28,30 | 28,20 | 28,26 | 1,73% | 265,00 |
| 24.09.2026 | 28,04 | 28,04 | 27,78 | 27,78 | -0,79% | 289,00 |
| 23.09.2026 | 28,10 | 28,10 | 27,98 | 28,00 | -0,07% | 17,00 |
| 22.09.2026 | 27,51 | 28,19 | 27,47 | 28,02 | 1,82% | - |
| 21.09.2026 | 27,28 | 27,58 | 27,28 | 27,52 | 0,88% | 112,00 |
| 18.09.2026 | 27,28 | 27,28 | 27,28 | 27,28 | -0,15% | 73,00 |
| 17.09.2026 | 27,18 | 27,32 | 27,18 | 27,32 | 0,85% | 33,00 |
| 16.09.2026 | 26,94 | 27,29 | 26,85 | 27,09 | 0,71% | - |
| 15.09.2026 | 26,62 | 26,90 | 26,42 | 26,90 | -0,52% | 202,00 |
| 14.09.2026 | 26,84 | 27,10 | 26,84 | 27,04 | 0,15% | 178,00 |
| 11.09.2026 | 27,14 | 27,14 | 26,96 | 27,00 | -2,17% | 155,00 |
| 10.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,44% | 27,00 |
| 09.09.2026 | 27,92 | 28,00 | 27,46 | 27,48 | -2,48% | 972,00 |
| 08.09.2026 | 28,34 | 28,34 | 28,18 | 28,18 | -0,49% | 46,00 |
| 07.09.2026 | 28,64 | 28,64 | 28,24 | 28,32 | 0,64% | 210,00 |
| 04.09.2026 | 28,36 | 28,36 | 28,14 | 28,14 | -0,64% | 165,00 |
| 03.09.2026 | 28,36 | 28,36 | 28,32 | 28,32 | 1,29% | 35,00 |
| 02.09.2026 | 28,04 | 28,04 | 27,90 | 27,96 | -0,92% | 62,00 |
| 01.09.2026 | 28,72 | 28,72 | 28,22 | 28,22 | -0,81% | 365,00 |
| 31.08.2026 | 28,62 | 28,99 | 28,40 | 28,45 | -0,70% | - |
| 28.08.2026 | 28,65 | 28,93 | 28,62 | 28,65 | 0,60% | - |
| 27.08.2026 | 28,66 | 28,66 | 28,48 | 28,48 | -1,25% | 18,00 |
| 26.08.2026 | 28,84 | 28,84 | 28,84 | 28,84 | 0,07% | 57,00 |
| 25.08.2026 | 28,56 | 28,82 | 28,56 | 28,82 | 0,42% | 2,00 |
| 24.08.2026 | 28,50 | 28,74 | 28,48 | 28,70 | 0,77% | 237,00 |
| 21.08.2026 | 28,56 | 28,56 | 28,34 | 28,48 | 0,14% | 303,00 |
| 20.08.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 0,25% | 65,00 |
| 19.08.2026 | 28,23 | 28,61 | 28,01 | 28,37 | 0,18% | - |
| 18.08.2026 | 28,59 | 28,63 | 28,24 | 28,32 | -1,12% | - |
| 17.08.2026 | 29,14 | 29,14 | 28,64 | 28,64 | -1,51% | 153,00 |
| 14.08.2026 | 28,98 | 29,30 | 28,98 | 29,08 | 0,00% | 2.822,00 |
| 13.08.2026 | 29,08 | 29,08 | 29,08 | 29,08 | -1,02% | 166,00 |
| 12.08.2026 | 29,26 | 29,38 | 29,26 | 29,38 | -0,20% | 671,00 |
| 11.08.2026 | 29,44 | 29,44 | 29,44 | 29,44 | -0,94% | 110,00 |
| 10.08.2026 | 30,04 | 30,12 | 29,70 | 29,72 | -1,52% | 280,00 |
| 07.08.2026 | 30,30 | 30,40 | 30,18 | 30,18 | -0,40% | 40,00 |
| 06.08.2026 | 30,56 | 30,58 | 30,22 | 30,30 | -0,79% | 17,00 |
| 05.08.2026 | 30,14 | 30,54 | 30,14 | 30,54 | 2,35% | 171,00 |
| 04.08.2026 | 29,86 | 30,10 | 29,84 | 29,84 | -0,13% | 403,00 |
| 03.08.2026 | 29,88 | 29,88 | 29,54 | 29,88 | 0,81% | 194,00 |
| 31.07.2026 | 29,68 | 29,68 | 29,44 | 29,64 | 1,51% | 338,00 |
| 30.07.2026 | 29,30 | 29,40 | 29,20 | 29,20 | 0,14% | 477,00 |
| 29.07.2026 | 29,06 | 29,18 | 29,06 | 29,16 | 1,60% | 161,00 |
| 28.07.2026 | 28,48 | 28,70 | 28,48 | 28,70 | 0,35% | 87,00 |
| 27.07.2026 | 28,64 | 28,76 | 28,60 | 28,60 | 2,07% | 366,00 |
| 24.07.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 0,21% | 18,00 |
| 23.07.2026 | 28,36 | 28,46 | 27,96 | 27,96 | -2,17% | 764,00 |
| 22.07.2026 | 28,12 | 28,58 | 28,12 | 28,58 | 2,29% | 61,00 |
| 21.07.2026 | 28,18 | 28,18 | 27,76 | 27,94 | -3,79% | 301,00 |
| 20.07.2026 | 29,66 | 29,66 | 29,04 | 29,04 | -1,69% | 2,00 |
| 17.07.2026 | 29,88 | 29,88 | 29,54 | 29,54 | -2,96% | 3,00 |
| 16.07.2026 | 30,14 | 30,44 | 30,14 | 30,44 | 1,53% | 83,00 |
| 15.07.2026 | 29,64 | 29,98 | 29,62 | 29,98 | -1,45% | 60,00 |
| 14.07.2026 | 30,04 | 30,42 | 29,80 | 30,42 | 5,33% | 1.537,00 |
| 13.07.2026 | 28,60 | 28,88 | 28,58 | 28,88 | -0,55% | 555,00 |
| 10.07.2026 | 28,86 | 29,04 | 28,86 | 29,04 | 1,68% | 57,00 |
| 09.07.2026 | 28,56 | 28,56 | 28,56 | 28,56 | 0,14% | 15,00 |
| 08.07.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -2,46% | 8,00 |
| 07.07.2026 | 29,20 | 29,24 | 29,16 | 29,24 | 0,27% | 36,00 |
| 06.07.2026 | 29,74 | 29,74 | 29,16 | 29,16 | -1,88% | 73,00 |
| 03.07.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 0,27% | 722,00 |
| 02.07.2026 | 29,04 | 29,64 | 28,80 | 29,64 | 2,14% | 123,00 |
| 01.07.2026 | 28,54 | 29,02 | 28,50 | 29,02 | 1,26% | 63,00 |
| 30.06.2026 | 28,50 | 28,66 | 28,50 | 28,66 | 0,28% | 67,00 |
| 29.06.2026 | 28,64 | 28,66 | 28,58 | 28,58 | 0,49% | 232,00 |
| 26.06.2026 | 28,72 | 28,74 | 28,42 | 28,44 | -0,42% | 74,00 |
| 25.06.2026 | 28,77 | 28,99 | 28,47 | 28,56 | 0,21% | - |
| 24.06.2026 | 27,26 | 28,50 | 27,24 | 28,50 | 5,17% | 332,00 |
| 23.06.2026 | 27,48 | 27,48 | 27,10 | 27,10 | -2,38% | 518,00 |
| 22.06.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -0,36% | 1,00 |
| 19.06.2026 | 27,86 | 27,86 | 27,86 | 27,86 | -0,64% | 3,00 |
| 18.06.2026 | 27,96 | 28,04 | 27,96 | 28,04 | -0,36% | 100,00 |
| 17.06.2026 | 28,46 | 28,46 | 28,14 | 28,14 | -0,71% | 105,00 |
| 16.06.2026 | 28,50 | 28,52 | 28,34 | 28,34 | -0,77% | 60,00 |
| 15.06.2026 | 28,72 | 29,14 | 28,56 | 28,56 | 1,71% | 248,00 |
| 12.06.2026 | 28,00 | 28,08 | 27,98 | 28,08 | 1,08% | 126,00 |
| 11.06.2026 | 27,74 | 27,78 | 27,74 | 27,78 | -0,43% | 145,00 |
| 10.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -0,50% | 47,00 |
| 09.06.2026 | 27,78 | 28,04 | 27,78 | 28,04 | 0,94% | 96,00 |
| 08.06.2026 | 27,46 | 27,78 | 27,32 | 27,78 | -0,43% | 107,00 |
| 05.06.2026 | 27,98 | 28,30 | 27,90 | 27,90 | -0,50% | 109,00 |
| 04.06.2026 | 27,33 | 28,17 | 27,33 | 28,04 | 2,41% | - |
| 03.06.2026 | 27,42 | 27,42 | 27,38 | 27,38 | 0,15% | 35,00 |
| 02.06.2026 | 27,24 | 27,68 | 27,14 | 27,34 | 0,74% | 321,00 |
| 01.06.2026 | 27,52 | 27,52 | 26,96 | 27,14 | -0,88% | 154,00 |
| 29.05.2026 | 27,40 | 27,40 | 27,38 | 27,38 | 0,59% | 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 |