42,569$
1,02%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 42,16 | 42,67 | 42,10 | 42,56 | 1,00% | 1.515.047,00 |
| 15.05.2025 | 41,77 | 42,23 | 41,55 | 42,14 | 0,29% | 1.489.005,00 |
| 14.05.2025 | 41,94 | 42,10 | 41,42 | 42,02 | -0,14% | 2.530.809,00 |
| 13.05.2025 | 42,17 | 42,43 | 42,00 | 42,08 | 0,19% | 2.175.827,00 |
| 12.05.2025 | 41,17 | 42,01 | 41,14 | 42,00 | 4,74% | 3.356.478,00 |
| 09.05.2025 | 39,90 | 40,16 | 39,81 | 40,10 | 0,17% | 1.569.115,00 |
| 08.05.2025 | 39,49 | 40,37 | 39,49 | 40,03 | 1,60% | 1.630.887,00 |
| 07.05.2025 | 39,50 | 39,84 | 39,19 | 39,40 | 0,03% | 2.279.611,00 |
| 06.05.2025 | 39,26 | 39,65 | 39,03 | 39,39 | -0,18% | 2.112.333,00 |
| 05.05.2025 | 39,25 | 39,67 | 38,95 | 39,46 | 0,31% | 2.046.446,00 |
| 02.05.2025 | 38,59 | 39,37 | 38,39 | 39,34 | 3,17% | 2.094.103,00 |
| 01.05.2025 | 38,06 | 38,51 | 37,85 | 38,13 | -0,21% | 2.212.510,00 |
| 30.04.2025 | 37,39 | 38,34 | 37,14 | 38,21 | 1,49% | 2.642.000,00 |
| 29.04.2025 | 37,14 | 37,72 | 37,14 | 37,65 | 1,18% | 2.383.426,00 |
| 28.04.2025 | 37,48 | 37,98 | 36,70 | 37,21 | -0,53% | 2.813.095,00 |
| 25.04.2025 | 37,60 | 37,62 | 36,21 | 37,41 | 0,40% | 4.324.392,00 |
| 24.04.2025 | 40,50 | 41,10 | 36,89 | 37,26 | -11,56% | 5.913.206,00 |
| 23.04.2025 | 42,52 | 43,09 | 42,01 | 42,13 | -0,31% | 3.047.824,00 |
| 22.04.2025 | 41,67 | 42,31 | 41,54 | 42,26 | 2,55% | 2.175.307,00 |
| 21.04.2025 | 41,81 | 41,92 | 40,85 | 41,21 | -1,95% | 1.817.695,00 |
| 17.04.2025 | 41,70 | 42,07 | 41,15 | 42,03 | 1,57% | 1.639.467,00 |
| 16.04.2025 | 41,53 | 41,96 | 41,16 | 41,38 | -0,60% | 1.715.151,00 |
| 15.04.2025 | 42,12 | 42,50 | 41,56 | 41,63 | -1,21% | 1.358.779,00 |
| 14.04.2025 | 42,24 | 42,39 | 41,76 | 42,14 | 0,31% | 1.582.843,00 |
| 11.04.2025 | 41,01 | 42,10 | 40,79 | 42,01 | 2,19% | 1.758.375,00 |
| 10.04.2025 | 41,15 | 41,56 | 39,94 | 41,11 | -1,20% | 2.493.961,00 |
| 09.04.2025 | 38,13 | 41,87 | 38,07 | 41,61 | 7,97% | 4.145.828,00 |
| 08.04.2025 | 40,13 | 40,65 | 38,35 | 38,54 | -2,46% | 4.295.277,00 |
| 07.04.2025 | 40,71 | 41,41 | 39,13 | 39,51 | -4,31% | 3.258.060,00 |
| 04.04.2025 | 41,57 | 42,00 | 40,65 | 41,29 | -2,13% | 3.708.609,00 |
| 03.04.2025 | 43,38 | 43,44 | 41,53 | 42,19 | -2,74% | 2.995.259,00 |
| 02.04.2025 | 42,60 | 43,47 | 42,44 | 43,38 | 0,95% | 2.172.630,00 |
| 01.04.2025 | 42,20 | 43,04 | 41,99 | 42,97 | 1,03% | 2.549.702,00 |
| 31.03.2025 | 41,43 | 42,71 | 41,29 | 42,53 | 2,26% | 3.507.142,00 |
| 28.03.2025 | 41,58 | 41,72 | 41,01 | 41,59 | 0,46% | 2.669.245,00 |
| 27.03.2025 | 40,89 | 41,48 | 40,34 | 41,40 | 1,00% | 2.823.415,00 |
| 26.03.2025 | 40,86 | 41,24 | 40,68 | 40,99 | 0,51% | 1.599.360,00 |
| 25.03.2025 | 41,02 | 41,06 | 40,21 | 40,78 | -0,32% | 3.927.546,00 |
| 24.03.2025 | 40,55 | 41,11 | 40,38 | 40,91 | 1,26% | 2.034.496,00 |
| 21.03.2025 | 40,85 | 40,87 | 40,12 | 40,40 | -1,42% | 7.151.374,00 |
| 20.03.2025 | 41,39 | 41,95 | 40,97 | 40,98 | -1,37% | 4.141.524,00 |
| 19.03.2025 | 42,02 | 42,52 | 41,30 | 41,55 | -1,65% | 2.970.810,00 |
| 18.03.2025 | 42,26 | 42,41 | 41,78 | 42,25 | 0,01% | 1.970.503,00 |
| 17.03.2025 | 41,69 | 42,34 | 41,69 | 42,24 | 1,39% | 2.000.785,00 |
| 14.03.2025 | 41,67 | 42,03 | 41,37 | 41,66 | 0,92% | 2.092.755,00 |
| 13.03.2025 | 42,19 | 42,81 | 41,23 | 41,28 | -2,96% | 2.422.484,00 |
| 12.03.2025 | 42,89 | 43,47 | 42,20 | 42,54 | -1,48% | 2.889.775,00 |
| 11.03.2025 | 44,01 | 44,30 | 42,88 | 43,18 | -1,98% | 2.890.943,00 |
| 10.03.2025 | 43,38 | 44,82 | 42,64 | 44,05 | 1,54% | 3.826.861,00 |
| 07.03.2025 | 42,69 | 43,48 | 42,56 | 43,38 | 1,47% | 2.875.306,00 |
| 06.03.2025 | 41,84 | 42,87 | 41,66 | 42,75 | 1,66% | 2.204.200,00 |
| 05.03.2025 | 42,08 | 42,50 | 41,90 | 42,05 | -0,07% | 3.671.474,00 |
| 04.03.2025 | 41,90 | 42,71 | 41,53 | 42,08 | 0,19% | 3.185.507,00 |
| 03.03.2025 | 42,37 | 42,76 | 41,76 | 42,00 | -0,45% | 3.532.051,00 |
| 28.02.2025 | 41,98 | 42,54 | 41,68 | 42,19 | 0,76% | 4.852.108,00 |
| 27.02.2025 | 41,56 | 41,95 | 41,23 | 41,87 | 0,26% | 3.539.219,00 |
| 26.02.2025 | 41,52 | 42,12 | 41,36 | 41,76 | 0,49% | 2.940.593,00 |
| 25.02.2025 | 41,25 | 42,01 | 41,25 | 41,56 | 0,74% | 2.708.782,00 |
| 24.02.2025 | 40,88 | 41,40 | 40,56 | 41,25 | 1,88% | 2.633.581,00 |
| 21.02.2025 | 42,17 | 42,17 | 40,37 | 40,49 | -3,02% | 3.096.060,00 |
| 20.02.2025 | 40,62 | 42,79 | 40,38 | 41,75 | 5,96% | 4.589.524,00 |
| 19.02.2025 | 39,05 | 39,49 | 38,74 | 39,40 | -0,28% | 2.604.837,00 |
| 18.02.2025 | 39,27 | 39,57 | 38,60 | 39,51 | 0,65% | 2.254.134,00 |
| 17.02.2025 | 39,23 | 39,26 | 39,13 | 39,26 | 0,37% | - |
| 14.02.2025 | 38,99 | 39,18 | 38,73 | 39,11 | 1,32% | 1.498.887,00 |
| 13.02.2025 | 38,13 | 38,70 | 38,10 | 38,60 | 1,23% | 1.316.448,00 |
| 12.02.2025 | 37,38 | 38,29 | 37,25 | 38,13 | 1,17% | 2.286.542,00 |
| 11.02.2025 | 36,80 | 37,80 | 36,80 | 37,69 | 0,91% | 1.768.848,00 |
| 10.02.2025 | 37,45 | 37,46 | 36,92 | 37,35 | 0,27% | 1.724.826,00 |
| 07.02.2025 | 37,34 | 37,81 | 36,92 | 37,25 | -0,32% | 1.660.791,00 |
| 06.02.2025 | 37,93 | 38,35 | 37,22 | 37,37 | 1,60% | 2.888.761,00 |
| 05.02.2025 | 37,01 | 37,05 | 36,64 | 36,78 | -0,38% | 1.612.454,00 |
| 04.02.2025 | 36,80 | 37,20 | 36,75 | 36,92 | -0,11% | 1.994.083,00 |
| 03.02.2025 | 36,62 | 37,08 | 35,75 | 36,96 | -1,15% | 2.614.649,00 |
| 31.01.2025 | 37,92 | 38,05 | 37,24 | 37,39 | -2,22% | 1.714.719,00 |
| 30.01.2025 | 38,00 | 38,62 | 37,78 | 38,24 | 1,06% | 1.445.551,00 |
| 29.01.2025 | 38,00 | 38,13 | 37,54 | 37,84 | -0,76% | 1.989.585,00 |
| 28.01.2025 | 38,72 | 38,77 | 38,13 | 38,13 | -1,98% | 2.161.110,00 |
| 27.01.2025 | 38,54 | 39,10 | 38,37 | 38,90 | 1,46% | 2.347.442,00 |
| 24.01.2025 | 38,68 | 38,75 | 38,16 | 38,34 | -0,78% | 1.524.241,00 |
| 23.01.2025 | 39,06 | 39,10 | 38,45 | 38,64 | -0,97% | 1.766.169,00 |
| 22.01.2025 | 39,06 | 39,22 | 38,42 | 39,02 | -0,48% | 1.600.286,00 |
| 21.01.2025 | 38,71 | 39,38 | 38,63 | 39,21 | 1,95% | 2.242.983,00 |
| 17.01.2025 | 38,62 | 38,71 | 37,75 | 38,46 | 0,18% | 1.801.627,00 |
| 16.01.2025 | 37,90 | 38,64 | 37,54 | 38,39 | 1,51% | 3.267.807,00 |
| 15.01.2025 | 37,90 | 38,00 | 37,53 | 37,82 | 1,42% | 1.830.843,00 |
| 14.01.2025 | 36,68 | 37,35 | 36,60 | 37,29 | 2,19% | 2.162.180,00 |
| 13.01.2025 | 36,34 | 36,66 | 36,10 | 36,49 | 0,61% | 2.238.186,00 |
| 10.01.2025 | 36,01 | 36,40 | 35,90 | 36,27 | -0,19% | 3.043.852,00 |
| 08.01.2025 | 36,38 | 36,49 | 35,59 | 36,34 | -0,41% | 1.457.837,00 |
| 07.01.2025 | 36,90 | 37,33 | 36,40 | 36,49 | -0,73% | 1.520.567,00 |
| 06.01.2025 | 36,59 | 37,41 | 36,55 | 36,76 | 0,46% | 1.859.326,00 |
| 03.01.2025 | 36,23 | 36,68 | 35,56 | 36,59 | 0,97% | 2.261.982,00 |
| 02.01.2025 | 36,81 | 37,12 | 36,02 | 36,24 | -1,39% | 1.705.318,00 |
| 31.12.2024 | 36,43 | 36,92 | 36,35 | 36,75 | 1,46% | 1.829.360,00 |
| 30.12.2024 | 36,74 | 36,74 | 35,89 | 36,22 | -1,82% | 2.012.794,00 |
| 27.12.2024 | 36,71 | 37,17 | 36,64 | 36,89 | -0,30% | 1.193.783,00 |
| 26.12.2024 | 36,74 | 37,07 | 36,50 | 37,00 | 0,82% | 1.294.505,00 |
| 24.12.2024 | 36,93 | 36,93 | 36,65 | 36,70 | -0,46% | 1.320.305,00 |
| 23.12.2024 | 36,78 | 37,07 | 36,30 | 36,87 | -0,03% | 1.566.463,00 |