15,300€
-0,49%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 15,60 | 15,65 | 15,60 | 15,60 | 1,46% | - |
| 16.10.2025 | 15,35 | 15,38 | 15,35 | 15,38 | -0,97% | - |
| 15.10.2025 | 15,53 | 15,58 | 15,50 | 15,53 | 1,31% | - |
| 14.10.2025 | 15,33 | 15,35 | 15,33 | 15,33 | 0,16% | - |
| 13.10.2025 | 15,20 | 15,30 | 15,15 | 15,30 | 0,00% | - |
| 10.10.2025 | 15,18 | 15,30 | 15,18 | 15,30 | 0,66% | - |
| 09.10.2025 | 15,18 | 15,20 | 15,15 | 15,20 | -0,33% | 300,00 |
| 08.10.2025 | 15,23 | 15,25 | 15,23 | 15,25 | -0,65% | - |
| 07.10.2025 | 15,38 | 15,40 | 15,33 | 15,35 | 1,15% | - |
| 06.10.2025 | 15,20 | 15,20 | 15,18 | 15,18 | -1,30% | - |
| 03.10.2025 | 15,35 | 15,38 | 15,35 | 15,38 | -0,16% | - |
| 02.10.2025 | 15,38 | 15,40 | 15,38 | 15,40 | 0,98% | - |
| 01.10.2025 | 15,23 | 15,25 | 15,23 | 15,25 | -1,61% | - |
| 30.09.2025 | 15,48 | 15,50 | 15,45 | 15,50 | 0,65% | - |
| 29.09.2025 | 15,48 | 15,53 | 15,40 | 15,40 | 2,67% | - |
| 26.09.2025 | 15,03 | 15,03 | 15,00 | 15,00 | -0,99% | - |
| 25.09.2025 | 15,15 | 15,18 | 15,15 | 15,15 | 0,50% | - |
| 24.09.2025 | 15,05 | 15,08 | 15,05 | 15,08 | -0,99% | - |
| 23.09.2025 | 15,18 | 15,23 | 15,18 | 15,23 | -0,65% | - |
| 19.09.2025 | 15,33 | 15,38 | 15,30 | 15,33 | 0,00% | - |
| 18.09.2025 | 15,38 | 15,38 | 15,33 | 15,33 | -0,16% | - |
| 17.09.2025 | 15,33 | 15,43 | 15,33 | 15,35 | -0,49% | - |
| 16.09.2025 | 15,30 | 15,50 | 15,28 | 15,43 | 0,49% | - |
| 15.09.2025 | 15,33 | 15,35 | 15,33 | 15,35 | -0,32% | - |
| 12.09.2025 | 15,38 | 15,40 | 15,35 | 15,40 | 1,32% | - |
| 11.09.2025 | 15,18 | 15,20 | 15,18 | 15,20 | -3,80% | - |
| 10.09.2025 | 15,78 | 15,80 | 15,78 | 15,80 | 2,27% | - |
| 09.09.2025 | 15,43 | 15,48 | 15,43 | 15,45 | 2,15% | - |
| 08.09.2025 | 15,18 | 15,18 | 15,13 | 15,13 | 0,00% | - |
| 05.09.2025 | 15,28 | 15,63 | 14,93 | 15,13 | -0,98% | 1.050,00 |
| 04.09.2025 | 15,53 | 15,73 | 14,95 | 15,28 | -1,45% | 805,00 |
| 03.09.2025 | 15,25 | 15,53 | 14,90 | 15,50 | 1,64% | 1.600,00 |
| 02.09.2025 | 15,43 | 15,70 | 15,10 | 15,25 | -2,09% | 361,00 |
| 01.09.2025 | 15,20 | 15,58 | 15,08 | 15,58 | 2,47% | - |
| 29.08.2025 | 15,05 | 15,33 | 15,00 | 15,20 | 0,33% | 1.002,00 |
| 28.08.2025 | 15,68 | 15,70 | 15,00 | 15,15 | -2,88% | 1.955,00 |
| 27.08.2025 | 15,63 | 15,68 | 15,18 | 15,60 | 0,32% | - |
| 26.08.2025 | 15,45 | 15,73 | 15,30 | 15,55 | 0,81% | 300,00 |
| 25.08.2025 | 15,25 | 15,48 | 15,18 | 15,43 | 0,82% | 100,00 |
| 22.08.2025 | 15,30 | 15,60 | 15,25 | 15,30 | -0,16% | 30,00 |
| 21.08.2025 | 15,23 | 15,38 | 15,10 | 15,33 | 0,82% | - |
| 20.08.2025 | 15,08 | 15,25 | 15,05 | 15,20 | 0,66% | - |
| 19.08.2025 | 14,88 | 15,20 | 14,88 | 15,10 | 1,17% | 220,00 |
| 18.08.2025 | 14,90 | 15,13 | 14,75 | 14,93 | -0,33% | 900,00 |
| 15.08.2025 | 15,13 | 15,18 | 14,65 | 14,98 | -0,50% | 500,00 |
| 14.08.2025 | 14,93 | 15,05 | 14,65 | 15,05 | 0,67% | 3.800,00 |
| 13.08.2025 | 15,18 | 15,23 | 14,75 | 14,95 | -1,48% | 250,00 |
| 12.08.2025 | 15,08 | 15,23 | 15,03 | 15,18 | 0,83% | - |
| 11.08.2025 | 15,20 | 15,28 | 14,83 | 15,05 | -0,82% | 1.067,00 |
| 08.08.2025 | 15,08 | 15,30 | 15,00 | 15,18 | 1,17% | - |
| 07.08.2025 | 15,03 | 15,25 | 14,75 | 15,00 | 0,33% | 600,00 |
| 06.08.2025 | 15,10 | 15,13 | 14,75 | 14,95 | -0,83% | 700,00 |
| 05.08.2025 | 15,23 | 15,28 | 14,90 | 15,08 | -1,15% | 585,00 |
| 04.08.2025 | 15,25 | 15,45 | 15,08 | 15,25 | -0,97% | 240,00 |
| 01.08.2025 | 15,40 | 15,43 | 14,88 | 15,40 | 0,49% | 3.051,00 |
| 31.07.2025 | 15,25 | 15,55 | 15,20 | 15,33 | -0,33% | 650,00 |
| 30.07.2025 | 15,60 | 15,68 | 15,25 | 15,38 | -1,60% | 504,00 |
| 29.07.2025 | 15,85 | 16,15 | 15,58 | 15,63 | -1,26% | 100,00 |
| 28.07.2025 | 15,73 | 15,93 | 15,63 | 15,83 | 1,12% | 890,00 |
| 25.07.2025 | 15,70 | 15,93 | 15,60 | 15,65 | -0,63% | - |
| 24.07.2025 | 15,65 | 15,83 | 15,63 | 15,75 | 0,80% | 1.335,00 |
| 23.07.2025 | 15,83 | 15,95 | 15,60 | 15,63 | -0,95% | 522,00 |
| 22.07.2025 | 15,75 | 16,43 | 15,65 | 15,78 | 0,00% | 101,00 |
| 21.07.2025 | 15,75 | 16,03 | 15,75 | 15,78 | 0,00% | 2.666,00 |
| 18.07.2025 | 15,75 | 15,95 | 15,70 | 15,78 | 0,32% | 1.456,00 |
| 17.07.2025 | 15,93 | 16,13 | 15,58 | 15,73 | -1,41% | 2.080,00 |
| 16.07.2025 | 15,68 | 16,55 | 15,63 | 15,95 | 1,59% | 300,00 |
| 15.07.2025 | 16,00 | 16,20 | 15,65 | 15,70 | -1,88% | 1.504,00 |
| 14.07.2025 | 16,78 | 17,25 | 15,80 | 16,00 | -5,19% | 1.765,00 |
| 11.07.2025 | 16,85 | 16,88 | 16,63 | 16,88 | -0,44% | 500,00 |
| 10.07.2025 | 16,80 | 16,98 | 16,63 | 16,95 | -0,15% | 350,00 |
| 09.07.2025 | 16,65 | 16,98 | 16,30 | 16,98 | 1,34% | 227,00 |
| 08.07.2025 | 17,03 | 17,15 | 16,58 | 16,75 | -1,03% | 1.230,00 |
| 07.07.2025 | 16,43 | 17,18 | 16,43 | 16,93 | 2,58% | 955,00 |
| 04.07.2025 | 16,65 | 16,83 | 16,40 | 16,50 | -1,05% | 976,00 |
| 03.07.2025 | 16,13 | 16,70 | 16,13 | 16,68 | 2,93% | 2.106,00 |
| 02.07.2025 | 16,05 | 16,43 | 15,88 | 16,20 | 0,31% | 798,00 |
| 01.07.2025 | 16,00 | 16,18 | 15,85 | 16,15 | 0,78% | - |
| 30.06.2025 | 16,38 | 16,43 | 15,65 | 16,03 | -1,99% | - |
| 27.06.2025 | 16,23 | 17,45 | 16,05 | 16,35 | 0,15% | - |
| 26.06.2025 | 16,53 | 17,00 | 0,00 | 16,33 | -1,51% | 170,00 |
| 25.06.2025 | 16,33 | 16,75 | 16,03 | 16,58 | 2,31% | - |
| 24.06.2025 | 15,08 | 16,30 | 0,00 | 16,20 | 9,83% | 1.304,00 |
| 23.06.2025 | 16,05 | 16,10 | 0,00 | 14,75 | -8,39% | 1.630,00 |
| 20.06.2025 | 16,18 | 16,30 | 15,93 | 16,10 | -0,62% | 3.589,00 |
| 19.06.2025 | 16,38 | 16,60 | 16,03 | 16,20 | -1,37% | 250,00 |
| 18.06.2025 | 17,73 | 18,05 | 15,93 | 16,43 | -7,33% | 1.773,00 |
| 17.06.2025 | 19,05 | 19,05 | 17,58 | 17,73 | -6,96% | 2.405,00 |
| 16.06.2025 | 18,98 | 19,10 | 18,88 | 19,05 | 0,40% | 184,00 |
| 13.06.2025 | 18,98 | 19,30 | 18,63 | 18,98 | -1,81% | 630,00 |
| 12.06.2025 | 19,30 | 19,40 | 19,18 | 19,33 | -0,39% | 239,00 |
| 11.06.2025 | 19,20 | 19,43 | 19,15 | 19,40 | 1,17% | 650,00 |
| 10.06.2025 | 18,95 | 19,30 | 18,90 | 19,18 | 1,32% | 240,00 |
| 09.06.2025 | 18,95 | 19,00 | 18,68 | 18,93 | 0,13% | 285,00 |
| 06.06.2025 | 18,80 | 18,90 | 18,58 | 18,90 | 0,40% | 452,00 |
| 05.06.2025 | 18,83 | 19,08 | 18,70 | 18,83 | 0,13% | 1.850,00 |
| 04.06.2025 | 18,55 | 18,88 | 18,45 | 18,80 | 1,48% | 4.774,00 |
| 03.06.2025 | 19,95 | 19,95 | 18,35 | 18,53 | -6,91% | 2.106,00 |
| 02.06.2025 | 19,58 | 20,13 | 19,58 | 19,90 | 1,40% | 685,00 |
| 30.05.2025 | 21,10 | 21,25 | 19,63 | 19,63 | -6,99% | 2.410,00 |