13,275€
-0,56%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.06.2026 | 15,28 | 15,33 | 15,28 | 15,33 | 0,00% | - |
| 10.06.2026 | 15,10 | 15,33 | 15,10 | 15,33 | 0,49% | - |
| 09.06.2026 | 15,28 | 15,28 | 15,23 | 15,25 | -4,54% | - |
| 05.06.2026 | 15,78 | 15,98 | 15,78 | 15,98 | -8,06% | - |
| 03.06.2026 | 17,33 | 17,48 | 17,28 | 17,38 | -2,25% | - |
| 02.06.2026 | 17,70 | 17,98 | 17,70 | 17,78 | 1,14% | - |
| 01.06.2026 | 17,58 | 17,60 | 17,55 | 17,58 | 1,59% | - |
| 29.05.2026 | 17,28 | 17,30 | 17,28 | 17,30 | 0,58% | - |
| 28.05.2026 | 17,23 | 17,23 | 17,20 | 17,20 | 1,62% | - |
| 27.05.2026 | 16,88 | 16,98 | 16,85 | 16,93 | -1,46% | - |
| 26.05.2026 | 17,05 | 17,30 | 17,05 | 17,18 | 0,73% | - |
| 25.05.2026 | 17,10 | 17,28 | 16,95 | 17,05 | 0,15% | 785,00 |
| 22.05.2026 | 16,95 | 17,03 | 16,95 | 17,03 | 0,29% | - |
| 21.05.2026 | 17,08 | 17,08 | 16,98 | 16,98 | 0,44% | - |
| 20.05.2026 | 16,85 | 17,03 | 16,85 | 16,90 | 0,75% | - |
| 19.05.2026 | 16,90 | 16,93 | 16,78 | 16,78 | -1,18% | 900,00 |
| 18.05.2026 | 16,95 | 16,98 | 16,88 | 16,98 | 1,65% | - |
| 15.05.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -0,89% | - |
| 14.05.2026 | 17,03 | 17,08 | 16,73 | 16,85 | -1,61% | 30,00 |
| 13.05.2026 | 17,08 | 17,13 | 17,08 | 17,13 | 1,03% | - |
| 12.05.2026 | 16,88 | 16,95 | 16,88 | 16,95 | -0,59% | - |
| 11.05.2026 | 17,05 | 17,13 | 17,03 | 17,05 | 0,29% | - |
| 08.05.2026 | 17,00 | 17,05 | 17,00 | 17,00 | -0,15% | - |
| 07.05.2026 | 17,05 | 17,05 | 17,03 | 17,03 | -0,15% | - |
| 06.05.2026 | 17,00 | 17,05 | 17,00 | 17,05 | 0,00% | - |
| 05.05.2026 | 17,03 | 17,05 | 17,03 | 17,05 | 0,00% | - |
| 04.05.2026 | 16,95 | 17,15 | 16,95 | 17,05 | 1,34% | 1.600,00 |
| 30.04.2026 | 16,90 | 16,90 | 16,83 | 16,83 | -0,30% | - |
| 29.04.2026 | 16,85 | 16,88 | 16,85 | 16,88 | -0,15% | - |
| 28.04.2026 | 16,83 | 17,00 | 16,83 | 16,90 | -0,44% | - |
| 27.04.2026 | 16,93 | 16,98 | 16,88 | 16,98 | 1,65% | - |
| 24.04.2026 | 16,60 | 16,70 | 16,60 | 16,70 | -1,18% | 80,00 |
| 23.04.2026 | 16,95 | 16,95 | 16,85 | 16,90 | -0,88% | - |
| 22.04.2026 | 17,05 | 17,08 | 17,05 | 17,05 | 0,00% | - |
| 21.04.2026 | 17,08 | 17,08 | 17,05 | 17,05 | 1,04% | - |
| 20.04.2026 | 16,98 | 16,98 | 16,83 | 16,88 | 0,45% | - |
| 17.04.2026 | 16,75 | 16,98 | 16,70 | 16,80 | 1,05% | 1,00 |
| 16.04.2026 | 16,55 | 16,75 | 16,55 | 16,63 | 0,45% | - |
| 15.04.2026 | 16,73 | 16,90 | 16,55 | 16,55 | 0,30% | 722,00 |
| 14.04.2026 | 16,68 | 16,90 | 16,40 | 16,50 | 2,17% | 306,00 |
| 13.04.2026 | 16,10 | 16,28 | 16,05 | 16,15 | 0,31% | - |
| 10.04.2026 | 15,93 | 16,10 | 15,93 | 16,10 | -0,16% | 200,00 |
| 09.04.2026 | 16,10 | 16,15 | 15,90 | 16,13 | 0,62% | - |
| 08.04.2026 | 15,73 | 16,03 | 15,68 | 16,03 | 4,06% | - |
| 07.04.2026 | 15,43 | 15,63 | 15,13 | 15,40 | 2,16% | - |
| 02.04.2026 | 15,08 | 15,08 | 14,95 | 15,08 | -2,27% | - |
| 01.04.2026 | 15,05 | 15,43 | 15,05 | 15,43 | 2,49% | - |
| 31.03.2026 | 15,03 | 15,08 | 14,98 | 15,05 | 1,01% | - |
| 30.03.2026 | 14,95 | 15,00 | 14,90 | 14,90 | -1,49% | - |
| 27.03.2026 | 15,13 | 15,15 | 15,10 | 15,13 | 1,68% | - |
| 26.03.2026 | 14,83 | 14,88 | 14,83 | 14,88 | 0,68% | - |
| 25.03.2026 | 14,93 | 15,33 | 14,78 | 14,78 | -1,01% | 1.110,00 |
| 24.03.2026 | 14,93 | 15,03 | 14,93 | 14,93 | -0,50% | - |
| 23.03.2026 | 14,83 | 15,05 | 14,80 | 15,00 | 0,84% | - |
| 20.03.2026 | 15,00 | 15,10 | 14,88 | 14,88 | -0,34% | - |
| 19.03.2026 | 14,98 | 14,98 | 14,93 | 14,93 | -0,67% | - |
| 18.03.2026 | 15,03 | 15,13 | 14,88 | 15,03 | 0,33% | - |
| 17.03.2026 | 14,90 | 15,05 | 14,90 | 14,98 | -0,66% | - |
| 16.03.2026 | 15,10 | 15,13 | 15,08 | 15,08 | 0,33% | - |
| 13.03.2026 | 15,03 | 15,08 | 15,03 | 15,03 | 0,67% | - |