17,200€
-3,51%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,60 | 17,83 | 16,90 | 17,20 | -3,51% | 815,00 |
| 02.04.2025 | 18,08 | 18,13 | 17,68 | 17,83 | -1,52% | 872,00 |
| 01.04.2025 | 18,03 | 18,30 | 17,95 | 18,10 | 0,42% | 3.020,00 |
| 31.03.2025 | 18,15 | 18,15 | 17,80 | 18,03 | -0,69% | 420,00 |
| 28.03.2025 | 17,98 | 18,28 | 17,93 | 18,15 | 0,97% | 885,00 |
| 27.03.2025 | 17,95 | 18,00 | 17,53 | 17,98 | 0,28% | 39,00 |
| 26.03.2025 | 17,63 | 18,00 | 17,58 | 17,93 | 1,70% | 700,00 |
| 25.03.2025 | 17,33 | 17,65 | 17,10 | 17,63 | 1,73% | 945,00 |
| 24.03.2025 | 17,23 | 17,43 | 16,95 | 17,33 | 0,58% | 40,00 |
| 21.03.2025 | 17,35 | 17,43 | 17,08 | 17,23 | -0,72% | 1.100,00 |
| 20.03.2025 | 17,38 | 17,48 | 17,18 | 17,35 | -0,29% | 4,00 |
| 19.03.2025 | 17,03 | 17,48 | 17,00 | 17,40 | 2,05% | 2.250,00 |
| 18.03.2025 | 17,48 | 17,60 | 16,83 | 17,05 | -2,43% | 489,00 |
| 17.03.2025 | 17,53 | 17,65 | 17,38 | 17,48 | -0,43% | - |
| 14.03.2025 | 17,38 | 17,75 | 17,33 | 17,55 | 1,59% | 800,00 |
| 13.03.2025 | 17,20 | 17,50 | 17,18 | 17,28 | 0,29% | - |
| 12.03.2025 | 17,25 | 17,38 | 16,98 | 17,23 | 0,15% | 100,00 |
| 11.03.2025 | 16,90 | 17,25 | 16,83 | 17,20 | 1,78% | - |
| 10.03.2025 | 16,98 | 17,30 | 16,75 | 16,90 | -0,44% | 2.391,00 |
| 07.03.2025 | 17,05 | 17,08 | 16,68 | 16,98 | -0,29% | 600,00 |
| 06.03.2025 | 16,55 | 17,05 | 16,35 | 17,03 | 2,87% | 150,00 |
| 05.03.2025 | 16,28 | 16,60 | 16,13 | 16,55 | 1,69% | 93,00 |
| 04.03.2025 | 16,28 | 16,35 | 16,08 | 16,28 | 0,31% | 650,00 |
| 03.03.2025 | 16,63 | 16,88 | 16,05 | 16,23 | -2,55% | - |
| 28.02.2025 | 16,35 | 16,65 | 16,30 | 16,65 | 1,22% | - |
| 27.02.2025 | 16,33 | 16,53 | 16,20 | 16,45 | 0,46% | 1.038,00 |
| 26.02.2025 | 16,50 | 16,55 | 16,28 | 16,38 | -0,76% | 965,00 |
| 25.02.2025 | 16,33 | 16,50 | 16,23 | 16,50 | 1,07% | 668,00 |
| 24.02.2025 | 16,40 | 16,43 | 16,08 | 16,33 | 0,46% | 613,00 |
| 21.02.2025 | 16,53 | 16,58 | 16,18 | 16,25 | -1,52% | - |
| 20.02.2025 | 16,20 | 16,78 | 16,18 | 16,50 | 1,69% | 1.640,00 |
| 19.02.2025 | 16,30 | 16,40 | 16,18 | 16,23 | -0,46% | 500,00 |
| 18.02.2025 | 16,28 | 16,38 | 16,25 | 16,30 | 0,15% | 190,00 |
| 17.02.2025 | 16,33 | 16,45 | 16,18 | 16,28 | -0,31% | 525,00 |
| 14.02.2025 | 16,28 | 16,50 | 16,28 | 16,33 | 0,31% | 1.303,00 |
| 13.02.2025 | 16,43 | 16,45 | 16,20 | 16,28 | -0,61% | 415,00 |
| 12.02.2025 | 16,38 | 16,43 | 16,30 | 16,38 | 0,00% | - |
| 11.02.2025 | 16,38 | 16,40 | 16,25 | 16,38 | 0,00% | - |
| 10.02.2025 | 16,38 | 16,50 | 16,23 | 16,38 | 0,00% | 300,00 |
| 07.02.2025 | 16,30 | 16,43 | 16,23 | 16,38 | 0,46% | 1.205,00 |
| 06.02.2025 | 16,13 | 16,38 | 16,13 | 16,30 | 0,77% | 140,00 |
| 05.02.2025 | 16,15 | 16,25 | 16,10 | 16,18 | 0,15% | - |
| 04.02.2025 | 16,23 | 16,28 | 16,05 | 16,15 | -0,77% | 162,00 |
| 03.02.2025 | 16,05 | 16,38 | 16,00 | 16,28 | 0,31% | 635,00 |
| 31.01.2025 | 16,38 | 16,45 | 16,23 | 16,23 | -1,22% | 975,00 |
| 30.01.2025 | 16,45 | 16,53 | 16,38 | 16,43 | -0,45% | 435,00 |
| 29.01.2025 | 16,45 | 16,50 | 16,25 | 16,50 | 0,30% | - |
| 28.01.2025 | 16,23 | 16,45 | 16,18 | 16,45 | 1,39% | 60,00 |
| 27.01.2025 | 16,43 | 16,43 | 16,03 | 16,23 | -1,22% | - |
| 24.01.2025 | 16,13 | 16,43 | 16,00 | 16,43 | 2,18% | 498,00 |
| 23.01.2025 | 16,03 | 16,33 | 15,95 | 16,08 | 0,31% | 240,00 |
| 22.01.2025 | 16,30 | 16,30 | 15,93 | 16,03 | -1,69% | 390,00 |
| 21.01.2025 | 16,48 | 16,68 | 16,10 | 16,30 | -1,06% | 600,00 |
| 20.01.2025 | 16,70 | 16,88 | 16,38 | 16,48 | -1,35% | - |
| 17.01.2025 | 16,88 | 16,88 | 16,70 | 16,70 | -0,74% | 150,00 |
| 16.01.2025 | 17,05 | 17,05 | 16,80 | 16,83 | -1,03% | - |
| 15.01.2025 | 16,15 | 17,00 | 16,13 | 17,00 | 4,94% | - |
| 14.01.2025 | 16,03 | 16,23 | 16,03 | 16,20 | 0,93% | 463,00 |
| 13.01.2025 | 16,40 | 16,53 | 16,00 | 16,05 | -2,13% | - |
| 10.01.2025 | 16,33 | 16,43 | 16,25 | 16,40 | 0,46% | - |
| 09.01.2025 | 16,75 | 16,80 | 16,28 | 16,33 | -2,54% | - |
| 08.01.2025 | 16,33 | 16,78 | 16,30 | 16,75 | 2,45% | - |
| 07.01.2025 | 17,03 | 17,05 | 16,20 | 16,35 | -3,96% | 250,00 |
| 06.01.2025 | 16,28 | 17,03 | 16,28 | 17,03 | 4,29% | 500,00 |
| 03.01.2025 | 15,78 | 16,53 | 15,78 | 16,33 | 3,49% | 735,00 |
| 02.01.2025 | 16,10 | 16,80 | 15,30 | 15,78 | -2,17% | 253,00 |
| 30.12.2024 | 15,73 | 16,80 | 15,50 | 16,13 | 2,54% | - |
| 27.12.2024 | 15,73 | 15,88 | 15,10 | 15,73 | 0,00% | 600,00 |
| 23.12.2024 | 15,90 | 16,25 | 15,30 | 15,73 | -1,10% | 150,00 |
| 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 |