16,425€
-1,50%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 21,40 | 22,45 | 19,88 | 21,10 | -1,63% | 1.171,00 |
| 28.05.2025 | 21,85 | 22,30 | 21,10 | 21,45 | -2,28% | 1.381,00 |
| 27.05.2025 | 21,10 | 22,00 | 21,05 | 21,95 | 4,03% | 1.525,00 |
| 26.05.2025 | 21,65 | 21,75 | 21,10 | 21,10 | -1,63% | 870,00 |
| 23.05.2025 | 21,70 | 21,80 | 20,95 | 21,45 | -1,38% | 3.845,00 |
| 22.05.2025 | 21,75 | 22,00 | 21,20 | 21,75 | -0,46% | 2.228,00 |
| 21.05.2025 | 21,65 | 22,00 | 21,45 | 21,85 | 0,00% | 1.125,00 |
| 20.05.2025 | 21,55 | 21,90 | 21,20 | 21,85 | 0,92% | 701,00 |
| 19.05.2025 | 21,75 | 21,90 | 21,50 | 21,65 | -0,69% | 100,00 |
| 16.05.2025 | 21,40 | 21,95 | 21,35 | 21,80 | 1,40% | 890,00 |
| 15.05.2025 | 21,65 | 21,65 | 21,20 | 21,50 | -0,92% | 825,00 |
| 14.05.2025 | 21,50 | 21,90 | 21,30 | 21,70 | 0,70% | 1.219,00 |
| 13.05.2025 | 21,05 | 21,55 | 20,80 | 21,55 | 2,38% | 4.571,00 |
| 12.05.2025 | 21,10 | 21,45 | 20,90 | 21,05 | -0,47% | 3.543,00 |
| 09.05.2025 | 20,65 | 21,15 | 20,55 | 21,15 | 2,42% | 1.918,00 |
| 08.05.2025 | 20,25 | 21,25 | 20,10 | 20,65 | 2,23% | 1.348,00 |
| 07.05.2025 | 21,90 | 22,00 | 20,10 | 20,20 | -7,97% | 2.281,00 |
| 06.05.2025 | 22,35 | 22,45 | 21,70 | 21,95 | -1,79% | 2.125,00 |
| 05.05.2025 | 21,85 | 22,35 | 21,50 | 22,35 | 2,29% | 253,00 |
| 02.05.2025 | 21,90 | 22,05 | 21,45 | 21,85 | 0,00% | 1.201,00 |
| 30.04.2025 | 21,25 | 21,95 | 21,25 | 21,85 | 2,82% | 867,00 |
| 29.04.2025 | 21,95 | 22,35 | 21,10 | 21,25 | -3,41% | 2.641,00 |
| 28.04.2025 | 21,45 | 22,05 | 21,25 | 22,00 | 2,56% | 3.112,00 |
| 25.04.2025 | 21,85 | 21,95 | 21,20 | 21,45 | -1,83% | 2.947,00 |
| 24.04.2025 | 20,75 | 22,70 | 20,65 | 21,85 | 5,56% | 3.623,00 |
| 23.04.2025 | 20,15 | 20,95 | 20,15 | 20,70 | 2,99% | 1.425,00 |
| 22.04.2025 | 19,50 | 20,35 | 19,38 | 20,10 | 2,94% | 3.012,00 |
| 17.04.2025 | 19,43 | 19,55 | 19,20 | 19,53 | 1,30% | 884,00 |
| 16.04.2025 | 19,60 | 19,63 | 19,15 | 19,28 | -2,16% | 2.923,00 |
| 15.04.2025 | 19,28 | 19,85 | 19,13 | 19,70 | -1,01% | 587,00 |
| 14.04.2025 | 18,25 | 19,93 | 18,25 | 19,90 | 8,89% | 4.023,00 |
| 11.04.2025 | 18,13 | 18,33 | 18,05 | 18,28 | 0,97% | 510,00 |
| 10.04.2025 | 17,83 | 18,45 | 17,45 | 18,10 | 1,54% | 1.155,00 |
| 09.04.2025 | 17,48 | 18,03 | 17,20 | 17,83 | 1,42% | 2.303,00 |
| 08.04.2025 | 16,40 | 18,03 | 16,10 | 17,58 | 7,16% | 5.713,00 |
| 07.04.2025 | 16,55 | 16,75 | 15,48 | 16,40 | -1,35% | 2.172,00 |
| 04.04.2025 | 17,20 | 17,43 | 16,55 | 16,63 | -3,34% | 1.600,00 |
| 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% | - |