9,070€
-2,79%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 8,99 | 9,07 | 8,98 | 9,02 | -3,32% | - |
| 28.10.2026 | 9,25 | 9,33 | 9,20 | 9,33 | 1,19% | - |
| 27.10.2026 | 9,23 | 9,23 | 9,20 | 9,22 | 0,22% | - |
| 26.10.2026 | 9,37 | 9,52 | 9,18 | 9,20 | -1,92% | - |
| 23.10.2026 | 9,35 | 9,38 | 9,35 | 9,38 | -1,05% | - |
| 22.10.2026 | 9,64 | 9,69 | 9,20 | 9,48 | -3,12% | - |
| 21.10.2026 | 9,96 | 9,97 | 9,63 | 9,79 | -0,76% | 200,00 |
| 20.10.2026 | 9,92 | 10,13 | 9,80 | 9,86 | -3,57% | 3.088,00 |
| 19.10.2026 | 10,18 | 10,25 | 10,18 | 10,23 | -0,49% | - |
| 16.10.2026 | 10,24 | 10,33 | 10,24 | 10,28 | 0,00% | - |
| 15.10.2026 | 10,14 | 10,28 | 10,13 | 10,28 | -3,29% | - |
| 14.10.2026 | 10,93 | 11,05 | 10,55 | 10,63 | -3,63% | - |
| 13.10.2026 | 10,95 | 11,03 | 10,95 | 11,03 | 0,00% | - |
| 12.10.2026 | 10,75 | 11,48 | 10,75 | 11,03 | 0,92% | - |
| 09.10.2026 | 11,05 | 11,13 | 10,90 | 10,93 | 2,58% | - |
| 08.10.2026 | 11,38 | 11,40 | 10,43 | 10,65 | -10,69% | 300,00 |
| 07.10.2026 | 11,78 | 11,93 | 11,75 | 11,93 | -0,62% | - |
| 06.10.2026 | 11,98 | 12,00 | 11,95 | 12,00 | -0,62% | - |
| 05.10.2026 | 12,10 | 12,10 | 12,05 | 12,08 | -1,02% | - |
| 02.10.2026 | 12,18 | 12,20 | 12,18 | 12,20 | -0,20% | - |
| 01.10.2026 | 12,43 | 12,53 | 12,20 | 12,23 | -2,00% | 800,00 |
| 30.09.2026 | 12,50 | 12,50 | 12,48 | 12,48 | 0,00% | - |
| 29.09.2026 | 12,40 | 12,48 | 12,40 | 12,48 | -0,20% | - |
| 28.09.2026 | 12,50 | 12,50 | 12,48 | 12,50 | -0,79% | - |
| 25.09.2026 | 12,58 | 12,60 | 12,55 | 12,60 | -0,40% | - |
| 24.09.2026 | 12,45 | 12,65 | 12,43 | 12,65 | 2,43% | - |
| 23.09.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,40% | - |
| 22.09.2026 | 12,40 | 12,53 | 12,40 | 12,53 | -1,18% | - |
| 21.09.2026 | 12,65 | 12,75 | 12,65 | 12,68 | -1,36% | - |
| 18.09.2026 | 12,80 | 12,85 | 12,80 | 12,85 | 0,78% | - |
| 17.09.2026 | 12,70 | 12,75 | 12,68 | 12,75 | 0,79% | - |
| 16.09.2026 | 12,63 | 12,70 | 12,63 | 12,65 | -0,78% | - |
| 15.09.2026 | 12,85 | 12,90 | 12,75 | 12,75 | 0,20% | - |
| 14.09.2026 | 12,68 | 12,75 | 12,65 | 12,73 | 0,59% | - |
| 11.09.2026 | 12,63 | 12,70 | 12,58 | 12,65 | 0,40% | - |
| 10.09.2026 | 12,93 | 12,93 | 12,60 | 12,60 | -2,51% | 70,00 |
| 09.09.2026 | 12,95 | 12,95 | 12,90 | 12,93 | 0,00% | - |
| 08.09.2026 | 12,93 | 12,93 | 12,90 | 12,93 | 0,00% | - |
| 07.09.2026 | 12,78 | 13,15 | 12,68 | 12,93 | 0,58% | 2.000,00 |
| 04.09.2026 | 12,78 | 13,00 | 12,78 | 12,85 | -1,15% | 150,00 |
| 03.09.2026 | 13,03 | 13,03 | 13,00 | 13,00 | -0,19% | - |
| 02.09.2026 | 13,03 | 13,03 | 13,03 | 13,03 | -0,38% | - |
| 01.09.2026 | 13,05 | 13,08 | 13,03 | 13,08 | -0,19% | - |
| 31.08.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | - |
| 28.08.2026 | 13,15 | 13,23 | 12,98 | 13,05 | 0,38% | - |
| 27.08.2026 | 12,98 | 13,00 | 12,98 | 13,00 | 0,19% | - |
| 26.08.2026 | 12,98 | 13,00 | 12,98 | 12,98 | -0,76% | - |
| 25.08.2026 | 13,00 | 13,08 | 13,00 | 13,08 | 0,00% | 333,00 |
| 24.08.2026 | 13,10 | 13,10 | 13,08 | 13,08 | 0,97% | - |
| 21.08.2026 | 12,93 | 12,95 | 12,93 | 12,95 | 0,00% | - |
| 20.08.2026 | 12,90 | 12,95 | 12,90 | 12,95 | 0,19% | - |
| 19.08.2026 | 12,88 | 12,93 | 12,85 | 12,93 | 0,39% | - |
| 18.08.2026 | 12,88 | 12,90 | 12,85 | 12,88 | -1,15% | - |
| 17.08.2026 | 12,95 | 13,10 | 12,95 | 13,03 | 0,58% | - |
| 14.08.2026 | 12,98 | 12,98 | 12,93 | 12,95 | 0,00% | - |
| 13.08.2026 | 13,05 | 13,05 | 12,83 | 12,95 | 0,39% | 161,00 |
| 12.08.2026 | 12,93 | 12,93 | 12,90 | 12,90 | -0,96% | - |
| 11.08.2026 | 12,88 | 13,03 | 12,88 | 13,03 | 0,39% | - |
| 10.08.2026 | 12,98 | 13,20 | 12,95 | 12,98 | -0,57% | - |
| 07.08.2026 | 13,28 | 13,30 | 13,05 | 13,05 | -4,04% | 800,00 |
| 06.08.2026 | 13,63 | 13,63 | 13,45 | 13,60 | 1,87% | - |
| 05.08.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,19% | - |
| 04.08.2026 | 13,30 | 13,33 | 13,30 | 13,33 | -0,19% | - |
| 03.08.2026 | 13,23 | 13,35 | 13,20 | 13,35 | 0,00% | - |
| 31.07.2026 | 13,33 | 13,35 | 13,33 | 13,35 | -0,19% | - |
| 30.07.2026 | 13,23 | 13,38 | 13,23 | 13,38 | 1,13% | - |
| 29.07.2026 | 13,28 | 13,33 | 13,13 | 13,23 | 0,38% | 150,00 |
| 28.07.2026 | 13,28 | 13,38 | 13,18 | 13,18 | -1,50% | - |
| 27.07.2026 | 13,25 | 13,40 | 13,25 | 13,38 | 0,00% | - |
| 24.07.2026 | 13,35 | 13,45 | 13,33 | 13,38 | -5,81% | - |
| 23.07.2026 | 14,23 | 14,25 | 14,10 | 14,20 | 6,57% | - |
| 22.07.2026 | 13,23 | 13,35 | 13,20 | 13,33 | -0,19% | - |
| 21.07.2026 | 13,33 | 13,35 | 13,33 | 13,35 | -0,74% | - |
| 20.07.2026 | 13,50 | 13,50 | 13,40 | 13,45 | -3,24% | 750,00 |
| 17.07.2026 | 13,88 | 14,08 | 13,68 | 13,90 | -3,47% | - |
| 16.07.2026 | 14,33 | 14,43 | 14,33 | 14,40 | -1,20% | - |
| 15.07.2026 | 14,53 | 14,58 | 14,53 | 14,58 | 0,00% | - |
| 14.07.2026 | 14,53 | 14,58 | 14,45 | 14,58 | 1,04% | - |
| 13.07.2026 | 14,13 | 14,43 | 14,13 | 14,43 | 0,35% | - |
| 10.07.2026 | 14,33 | 14,38 | 14,33 | 14,38 | -1,20% | - |
| 09.07.2026 | 14,53 | 14,60 | 14,50 | 14,55 | -0,17% | - |
| 08.07.2026 | 14,43 | 14,60 | 14,43 | 14,58 | -0,68% | - |
| 07.07.2026 | 14,63 | 14,73 | 14,55 | 14,68 | 0,17% | - |
| 06.07.2026 | 14,73 | 14,73 | 14,65 | 14,65 | -0,34% | - |
| 03.07.2026 | 14,68 | 14,70 | 14,68 | 14,70 | -0,17% | - |
| 02.07.2026 | 14,65 | 14,73 | 14,65 | 14,73 | -0,84% | - |
| 01.07.2026 | 14,70 | 14,85 | 14,70 | 14,85 | 0,51% | - |
| 30.06.2026 | 14,78 | 14,80 | 14,78 | 14,78 | -0,51% | - |
| 29.06.2026 | 14,78 | 14,88 | 14,73 | 14,85 | 1,19% | - |
| 26.06.2026 | 14,70 | 14,70 | 14,68 | 14,68 | -1,68% | - |
| 25.06.2026 | 14,78 | 14,93 | 14,78 | 14,93 | 1,19% | - |
| 24.06.2026 | 14,70 | 14,80 | 14,70 | 14,75 | 0,51% | - |
| 23.06.2026 | 14,53 | 14,68 | 14,53 | 14,68 | -0,84% | - |
| 22.06.2026 | 14,83 | 14,90 | 14,78 | 14,80 | -0,17% | 80,00 |
| 19.06.2026 | 14,83 | 14,88 | 14,80 | 14,83 | 1,37% | - |
| 18.06.2026 | 14,88 | 14,90 | 14,60 | 14,63 | -2,50% | - |
| 17.06.2026 | 14,90 | 15,00 | 14,88 | 15,00 | -0,99% | - |
| 16.06.2026 | 15,13 | 15,15 | 15,05 | 15,15 | 0,33% | - |
| 15.06.2026 | 15,18 | 15,58 | 15,08 | 15,10 | -0,49% | 70,00 |
| 12.06.2026 | 15,28 | 15,28 | 15,15 | 15,18 | -0,98% | - |