15,900€
-1,40%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,13 | 16,28 | 15,88 | 15,90 | -1,40% | 208,00 |
| 19.12.2024 | 16,08 | 16,25 | 16,03 | 16,13 | 0,31% | 100,00 |
| 18.12.2024 | 16,30 | 16,33 | 16,03 | 16,08 | -1,53% | 182,00 |
| 17.12.2024 | 16,28 | 16,40 | 16,23 | 16,33 | 0,31% | 60,00 |
| 16.12.2024 | 16,43 | 16,85 | 16,28 | 16,28 | -1,06% | - |
| 13.12.2024 | 16,20 | 17,05 | 16,15 | 16,45 | 1,54% | - |
| 12.12.2024 | 16,20 | 16,33 | 16,08 | 16,20 | 0,00% | 755,00 |
| 11.12.2024 | 16,58 | 16,88 | 16,03 | 16,20 | -2,26% | 200,00 |
| 10.12.2024 | 16,75 | 16,75 | 16,58 | 16,58 | -1,04% | - |
| 09.12.2024 | 16,20 | 16,75 | 16,13 | 16,75 | 3,55% | 200,00 |
| 06.12.2024 | 16,13 | 16,40 | 16,05 | 16,18 | 0,31% | - |
| 05.12.2024 | 15,98 | 16,35 | 15,50 | 16,13 | 0,94% | 3,00 |
| 04.12.2024 | 15,95 | 16,33 | 15,58 | 15,98 | 0,16% | 225,00 |
| 03.12.2024 | 16,48 | 16,63 | 15,83 | 15,95 | -3,19% | 63,00 |
| 02.12.2024 | 16,43 | 16,68 | 16,38 | 16,48 | 0,00% | - |
| 29.11.2024 | 16,53 | 17,15 | 16,40 | 16,48 | -0,30% | 34,00 |
| 28.11.2024 | 16,88 | 17,03 | 16,38 | 16,53 | -2,07% | - |
| 27.11.2024 | 16,83 | 17,05 | 16,80 | 16,88 | 0,30% | - |
| 26.11.2024 | 17,08 | 17,08 | 16,63 | 16,83 | -1,46% | 100,00 |
| 25.11.2024 | 16,80 | 17,13 | 16,70 | 17,08 | 1,64% | 160,00 |
| 22.11.2024 | 16,25 | 16,80 | 16,23 | 16,80 | 3,38% | - |
| 21.11.2024 | 16,38 | 17,08 | 16,10 | 16,25 | -0,76% | 500,00 |
| 20.11.2024 | 15,83 | 16,40 | 15,80 | 16,38 | 3,80% | - |
| 19.11.2024 | 16,08 | 16,63 | 15,78 | 15,78 | -1,87% | - |
| 18.11.2024 | 15,83 | 16,85 | 15,58 | 16,08 | 1,58% | 355,00 |
| 15.11.2024 | 15,93 | 15,95 | 15,80 | 15,83 | -0,63% | 250,00 |
| 14.11.2024 | 16,28 | 16,35 | 15,88 | 15,93 | -2,15% | 660,00 |
| 13.11.2024 | 16,43 | 16,63 | 16,10 | 16,28 | -0,76% | 100,00 |
| 12.11.2024 | 15,78 | 17,50 | 15,68 | 16,40 | 3,96% | 1.100,00 |
| 11.11.2024 | 15,78 | 15,83 | 15,63 | 15,78 | 0,00% | 150,00 |
| 08.11.2024 | 15,88 | 16,05 | 15,48 | 15,78 | -0,63% | 800,00 |
| 07.11.2024 | 15,98 | 16,25 | 15,63 | 15,88 | -0,94% | 200,00 |
| 06.11.2024 | 16,18 | 16,33 | 15,78 | 16,03 | -1,38% | 60,00 |
| 05.11.2024 | 15,43 | 16,25 | 15,40 | 16,25 | 5,35% | 100,00 |
| 04.11.2024 | 15,80 | 15,88 | 15,23 | 15,43 | -2,37% | 100,00 |
| 01.11.2024 | 16,25 | 16,40 | 15,48 | 15,80 | -2,77% | 640,00 |
| 31.10.2024 | 16,50 | 17,10 | 16,13 | 16,25 | -1,52% | 194,00 |
| 30.10.2024 | 16,73 | 16,80 | 16,50 | 16,50 | -1,35% | - |
| 29.10.2024 | 16,63 | 16,78 | 16,63 | 16,73 | 0,60% | - |
| 28.10.2024 | 16,45 | 16,78 | 16,43 | 16,63 | 1,06% | - |
| 25.10.2024 | 16,88 | 16,90 | 16,45 | 16,45 | -2,66% | 20,00 |
| 24.10.2024 | 16,78 | 16,93 | 16,65 | 16,90 | 0,60% | - |
| 23.10.2024 | 16,75 | 17,03 | 16,55 | 16,80 | 0,30% | - |
| 22.10.2024 | 16,83 | 16,93 | 16,68 | 16,75 | -0,59% | 33,00 |
| 21.10.2024 | 16,75 | 16,88 | 16,60 | 16,85 | 0,60% | 650,00 |
| 18.10.2024 | 17,00 | 17,05 | 16,45 | 16,75 | -1,76% | 325,00 |
| 17.10.2024 | 17,13 | 17,18 | 16,73 | 17,05 | -0,73% | - |
| 16.10.2024 | 17,10 | 17,23 | 16,75 | 17,18 | 0,44% | 150,00 |
| 15.10.2024 | 17,13 | 17,23 | 17,03 | 17,10 | -0,15% | 185,00 |
| 14.10.2024 | 17,45 | 17,45 | 17,03 | 17,13 | -1,72% | 300,00 |
| 11.10.2024 | 17,20 | 17,45 | 17,18 | 17,43 | 1,31% | - |
| 10.10.2024 | 17,50 | 17,83 | 16,93 | 17,20 | -1,71% | - |
| 09.10.2024 | 17,50 | 17,63 | 17,48 | 17,50 | 0,00% | - |
| 08.10.2024 | 17,78 | 17,83 | 17,43 | 17,50 | -1,69% | 295,00 |
| 07.10.2024 | 17,88 | 17,95 | 17,75 | 17,80 | -0,28% | - |
| 04.10.2024 | 17,80 | 18,05 | 17,63 | 17,85 | 0,28% | - |
| 03.10.2024 | 17,88 | 18,08 | 17,78 | 17,80 | -0,42% | - |
| 02.10.2024 | 17,68 | 18,03 | 17,58 | 17,88 | 1,13% | - |
| 01.10.2024 | 17,95 | 18,05 | 17,25 | 17,68 | -1,81% | 200,00 |
| 30.09.2024 | 17,90 | 18,03 | 17,68 | 18,00 | 0,56% | 150,00 |
| 27.09.2024 | 17,75 | 17,93 | 17,65 | 17,90 | 0,99% | - |
| 26.09.2024 | 18,03 | 18,30 | 17,18 | 17,73 | -1,66% | 1.200,00 |
| 25.09.2024 | 17,98 | 18,15 | 17,88 | 18,03 | 0,28% | 500,00 |
| 24.09.2024 | 18,18 | 18,25 | 17,93 | 17,98 | -1,10% | 60,00 |
| 23.09.2024 | 18,03 | 18,35 | 17,93 | 18,18 | 0,83% | - |
| 20.09.2024 | 17,80 | 18,05 | 17,35 | 18,03 | 1,26% | 10,00 |
| 19.09.2024 | 17,70 | 17,88 | 17,15 | 17,80 | 0,56% | - |
| 18.09.2024 | 17,73 | 17,95 | 17,68 | 17,70 | -0,14% | - |
| 17.09.2024 | 17,78 | 17,93 | 17,35 | 17,73 | -0,14% | 250,00 |
| 16.09.2024 | 17,95 | 17,98 | 17,53 | 17,75 | -1,11% | 633,00 |
| 13.09.2024 | 17,80 | 18,05 | 17,78 | 17,95 | 0,84% | - |
| 12.09.2024 | 17,83 | 18,33 | 17,75 | 17,80 | -0,42% | - |
| 11.09.2024 | 17,75 | 17,93 | 17,65 | 17,88 | 0,85% | - |
| 10.09.2024 | 18,08 | 18,35 | 17,70 | 17,73 | -2,21% | 140,00 |
| 09.09.2024 | 17,90 | 18,13 | 17,83 | 18,13 | 1,83% | 200,00 |
| 06.09.2024 | 18,15 | 18,25 | 17,73 | 17,80 | -1,93% | 200,00 |
| 05.09.2024 | 17,98 | 18,20 | 17,93 | 18,15 | 0,97% | 20,00 |
| 04.09.2024 | 17,95 | 18,40 | 17,85 | 17,98 | 0,14% | 400,00 |
| 03.09.2024 | 18,35 | 18,35 | 17,90 | 17,95 | -2,18% | - |
| 02.09.2024 | 17,68 | 18,68 | 17,68 | 18,35 | 3,82% | 250,00 |
| 30.08.2024 | 17,60 | 18,23 | 17,08 | 17,68 | 0,43% | 140,00 |
| 29.08.2024 | 18,00 | 18,10 | 17,08 | 17,60 | -2,09% | 200,00 |
| 28.08.2024 | 17,95 | 18,08 | 17,95 | 17,98 | 0,14% | 51,00 |
| 27.08.2024 | 18,15 | 18,18 | 17,93 | 17,95 | -0,97% | - |
| 26.08.2024 | 17,78 | 18,35 | 17,73 | 18,13 | 1,97% | 1.192,00 |
| 23.08.2024 | 17,48 | 17,83 | 17,30 | 17,78 | 1,86% | 200,00 |
| 22.08.2024 | 17,30 | 18,05 | 17,13 | 17,45 | 0,87% | 1.200,00 |
| 21.08.2024 | 17,63 | 18,53 | 16,45 | 17,30 | -1,84% | 537,00 |
| 20.08.2024 | 17,50 | 17,88 | 17,03 | 17,63 | 0,71% | 291,00 |
| 19.08.2024 | 17,38 | 17,63 | 17,05 | 17,50 | 0,72% | 120,00 |
| 16.08.2024 | 17,50 | 17,70 | 17,03 | 17,38 | -0,71% | - |
| 15.08.2024 | 17,53 | 17,63 | 17,05 | 17,50 | -0,14% | 522,00 |
| 14.08.2024 | 17,60 | 17,73 | 16,70 | 17,53 | -0,43% | 1.860,00 |
| 13.08.2024 | 17,28 | 17,65 | 17,05 | 17,60 | 1,88% | 300,00 |
| 12.08.2024 | 17,33 | 17,55 | 16,78 | 17,28 | -0,14% | 60,00 |
| 09.08.2024 | 17,23 | 17,33 | 16,70 | 17,30 | 0,29% | - |
| 08.08.2024 | 16,08 | 17,28 | 15,93 | 17,25 | 7,64% | 670,00 |
| 07.08.2024 | 15,70 | 16,25 | 15,70 | 16,03 | 2,40% | 385,00 |
| 06.08.2024 | 15,43 | 16,05 | 15,43 | 15,65 | 1,29% | 625,00 |
| 05.08.2024 | 16,68 | 16,68 | 14,85 | 15,45 | -7,21% | 2.130,00 |