30,921$
-0,13%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 30,40 | 30,99 | 30,38 | 30,96 | 1,94% | 4.021.025,00 |
| 07.11.2025 | 30,00 | 30,41 | 29,77 | 30,37 | 1,20% | 2.575.280,00 |
| 06.11.2025 | 30,82 | 30,99 | 29,93 | 30,01 | -2,69% | 2.418.914,00 |
| 05.11.2025 | 30,48 | 30,88 | 30,08 | 30,84 | 1,45% | 2.319.722,00 |
| 04.11.2025 | 30,32 | 30,48 | 30,06 | 30,40 | -0,08% | 2.694.264,00 |
| 03.11.2025 | 31,59 | 31,87 | 30,31 | 30,43 | -4,80% | 3.763.991,00 |
| 31.10.2025 | 30,99 | 32,08 | 30,60 | 31,96 | 2,57% | 6.896.372,00 |
| 30.10.2025 | 31,55 | 32,53 | 30,44 | 31,16 | 3,73% | 5.715.000,00 |
| 29.10.2025 | 30,77 | 30,88 | 30,02 | 30,04 | -2,97% | 4.170.904,00 |
| 28.10.2025 | 31,33 | 31,38 | 30,89 | 30,96 | -1,65% | 3.753.024,00 |
| 27.10.2025 | 30,87 | 31,50 | 30,83 | 31,48 | 2,24% | 3.110.747,00 |
| 24.10.2025 | 30,75 | 30,91 | 30,60 | 30,79 | 1,04% | 2.433.248,00 |
| 23.10.2025 | 30,38 | 30,51 | 30,10 | 30,47 | 0,41% | 2.198.262,00 |
| 22.10.2025 | 30,54 | 30,89 | 30,33 | 30,35 | -0,75% | 2.044.639,00 |
| 21.10.2025 | 30,12 | 30,81 | 30,00 | 30,58 | 1,56% | 1.963.933,00 |
| 20.10.2025 | 30,12 | 30,38 | 29,71 | 30,11 | 0,22% | 2.838.304,00 |
| 17.10.2025 | 29,98 | 30,19 | 29,77 | 30,04 | 0,75% | - |
| 16.10.2025 | 29,80 | 30,02 | 29,47 | 29,82 | 0,25% | 2.530.859,00 |
| 15.10.2025 | 29,72 | 30,15 | 29,64 | 29,75 | -0,28% | 1.659.396,00 |
| 14.10.2025 | 28,78 | 29,89 | 28,76 | 29,83 | 2,33% | 1.956.856,00 |
| 13.10.2025 | 28,81 | 29,20 | 28,42 | 29,15 | 1,64% | 2.182.364,00 |
| 10.10.2025 | 29,41 | 29,72 | 28,65 | 28,68 | -2,15% | 2.260.208,00 |
| 09.10.2025 | 29,73 | 29,73 | 29,23 | 29,31 | -1,31% | 3.302.519,00 |
| 08.10.2025 | 29,97 | 30,18 | 29,62 | 29,70 | -0,90% | 1.449.925,00 |
| 07.10.2025 | 30,80 | 30,86 | 29,90 | 29,97 | -2,44% | 2.268.365,00 |
| 06.10.2025 | 31,22 | 31,22 | 30,65 | 30,72 | -2,04% | 2.086.445,00 |
| 03.10.2025 | 31,29 | 31,74 | 31,28 | 31,36 | 0,16% | 2.060.812,00 |
| 02.10.2025 | 31,15 | 31,49 | 30,95 | 31,31 | 0,58% | 2.281.170,00 |
| 01.10.2025 | 30,66 | 31,22 | 30,57 | 31,13 | 1,93% | 2.524.782,00 |
| 30.09.2025 | 30,38 | 30,56 | 30,15 | 30,54 | 0,39% | 3.393.016,00 |
| 29.09.2025 | 30,43 | 30,51 | 29,94 | 30,42 | 0,40% | 2.894.655,00 |
| 26.09.2025 | 30,11 | 30,41 | 29,99 | 30,30 | 1,07% | 2.401.742,00 |
| 25.09.2025 | 30,26 | 30,27 | 29,77 | 29,98 | -1,35% | 2.329.386,00 |
| 24.09.2025 | 30,30 | 30,71 | 30,26 | 30,39 | 0,00% | 2.153.547,00 |
| 23.09.2025 | 30,34 | 30,58 | 30,18 | 30,39 | 0,23% | 2.234.509,00 |
| 22.09.2025 | 30,60 | 30,60 | 30,16 | 30,32 | -1,17% | 2.335.216,00 |
| 19.09.2025 | 31,30 | 31,30 | 30,56 | 30,68 | -1,45% | 6.662.475,00 |
| 18.09.2025 | 31,02 | 31,39 | 30,85 | 31,13 | 0,06% | 2.247.253,00 |
| 17.09.2025 | 31,63 | 32,01 | 31,07 | 31,11 | -1,30% | 2.442.399,00 |
| 16.09.2025 | 31,67 | 32,07 | 31,40 | 31,52 | -0,10% | 2.581.874,00 |
| 15.09.2025 | 32,45 | 32,45 | 31,53 | 31,55 | -2,32% | 2.776.533,00 |
| 12.09.2025 | 32,66 | 32,74 | 32,28 | 32,30 | -1,88% | 1.721.690,00 |
| 11.09.2025 | 32,20 | 32,97 | 32,13 | 32,92 | 2,59% | 2.359.291,00 |
| 10.09.2025 | 32,05 | 32,37 | 31,86 | 32,09 | -0,68% | 2.513.572,00 |
| 09.09.2025 | 32,23 | 32,69 | 32,12 | 32,31 | -0,92% | 4.801.452,00 |
| 08.09.2025 | 32,35 | 32,64 | 31,73 | 32,61 | 0,71% | 2.567.146,00 |
| 05.09.2025 | 32,36 | 32,86 | 32,09 | 32,38 | 0,25% | 1.764.200,00 |
| 04.09.2025 | 32,03 | 32,32 | 31,75 | 32,30 | 1,00% | 2.662.237,00 |
| 03.09.2025 | 31,74 | 32,12 | 31,60 | 31,98 | 0,06% | 3.473.330,00 |
| 02.09.2025 | 32,38 | 32,53 | 31,95 | 31,96 | -2,02% | 4.898.610,00 |
| 29.08.2025 | 32,28 | 32,73 | 32,20 | 32,62 | 1,15% | 3.308.176,00 |
| 28.08.2025 | 32,17 | 32,32 | 31,88 | 32,25 | 0,53% | 3.251.970,00 |
| 27.08.2025 | 31,50 | 32,29 | 31,41 | 32,08 | 1,94% | 4.718.382,00 |
| 26.08.2025 | 31,60 | 31,78 | 31,29 | 31,47 | -0,73% | 26.555.597,00 |
| 25.08.2025 | 31,68 | 31,96 | 31,35 | 31,70 | -0,44% | 2.696.358,00 |
| 22.08.2025 | 30,85 | 31,84 | 30,74 | 31,84 | 4,09% | 2.271.159,00 |
| 21.08.2025 | 30,34 | 30,73 | 30,25 | 30,59 | -0,10% | 2.252.021,00 |
| 20.08.2025 | 31,29 | 31,53 | 30,59 | 30,62 | -2,05% | 2.957.235,00 |
| 19.08.2025 | 30,99 | 31,64 | 30,91 | 31,26 | 1,36% | 3.053.249,00 |
| 18.08.2025 | 30,97 | 31,11 | 30,38 | 30,84 | -0,42% | 3.039.876,00 |
| 15.08.2025 | 31,68 | 31,91 | 30,87 | 30,97 | -1,87% | 2.746.268,00 |
| 14.08.2025 | 31,10 | 31,69 | 30,84 | 31,56 | -0,47% | 3.282.407,00 |
| 13.08.2025 | 30,18 | 31,84 | 30,12 | 31,71 | 5,28% | 4.304.815,00 |
| 12.08.2025 | 29,42 | 30,29 | 29,35 | 30,12 | 3,01% | 2.335.321,00 |
| 11.08.2025 | 29,53 | 29,95 | 29,16 | 29,24 | -0,75% | 3.666.529,00 |
| 08.08.2025 | 29,70 | 29,94 | 28,92 | 29,46 | -0,97% | 4.160.339,00 |
| 07.08.2025 | 30,03 | 30,16 | 29,35 | 29,75 | -0,63% | 2.920.090,00 |
| 06.08.2025 | 29,95 | 30,17 | 29,78 | 29,94 | -0,07% | 2.509.188,00 |
| 05.08.2025 | 29,63 | 30,00 | 29,43 | 29,96 | 1,49% | 3.554.646,00 |
| 04.08.2025 | 29,55 | 29,78 | 29,44 | 29,52 | -0,40% | 2.932.260,00 |
| 01.08.2025 | 29,44 | 29,83 | 29,02 | 29,64 | 0,58% | 3.601.724,00 |
| 31.07.2025 | 29,69 | 30,08 | 29,43 | 29,47 | -2,16% | 4.133.277,00 |
| 30.07.2025 | 30,74 | 30,74 | 29,91 | 30,12 | -1,15% | 2.972.992,00 |
| 29.07.2025 | 31,39 | 31,43 | 30,46 | 30,47 | -3,24% | 4.505.138,00 |
| 28.07.2025 | 32,13 | 32,27 | 31,24 | 31,49 | -2,11% | 4.078.312,00 |
| 25.07.2025 | 31,83 | 32,31 | 31,73 | 32,17 | 1,39% | 5.796.327,00 |
| 24.07.2025 | 33,34 | 33,52 | 30,06 | 31,73 | -17,82% | 18.292.996,00 |
| 23.07.2025 | 38,83 | 38,91 | 38,43 | 38,61 | 0,34% | 2.406.891,00 |
| 22.07.2025 | 37,32 | 38,56 | 37,32 | 38,48 | 3,69% | 2.350.424,00 |
| 21.07.2025 | 37,09 | 37,59 | 36,95 | 37,11 | -0,03% | 2.138.829,00 |
| 18.07.2025 | 37,68 | 37,85 | 37,01 | 37,12 | -0,88% | 1.686.375,00 |
| 17.07.2025 | 37,42 | 37,94 | 37,13 | 37,45 | 0,27% | 1.952.233,00 |
| 16.07.2025 | 37,56 | 37,70 | 36,96 | 37,35 | -0,37% | 1.516.864,00 |
| 15.07.2025 | 38,48 | 38,57 | 37,48 | 37,49 | -2,32% | 1.765.304,00 |
| 14.07.2025 | 38,40 | 38,70 | 37,86 | 38,38 | -0,57% | 1.712.154,00 |
| 11.07.2025 | 38,90 | 38,93 | 38,47 | 38,60 | -1,56% | 2.159.474,00 |
| 10.07.2025 | 38,90 | 39,77 | 38,77 | 39,21 | 0,93% | 1.539.729,00 |
| 09.07.2025 | 38,67 | 38,91 | 38,28 | 38,85 | 0,65% | 1.700.547,00 |
| 08.07.2025 | 38,26 | 38,75 | 37,87 | 38,60 | 0,92% | 1.486.819,00 |
| 07.07.2025 | 38,65 | 39,11 | 38,11 | 38,25 | -1,11% | 1.745.659,00 |
| 03.07.2025 | 38,59 | 38,92 | 38,44 | 38,68 | 0,29% | 1.123.670,00 |
| 02.07.2025 | 38,07 | 38,72 | 37,83 | 38,57 | 1,61% | 2.247.078,00 |
| 01.07.2025 | 36,88 | 38,49 | 36,83 | 37,96 | 2,57% | 1.954.440,00 |
| 30.06.2025 | 37,12 | 37,20 | 36,77 | 37,01 | -0,30% | 1.624.618,00 |
| 27.06.2025 | 37,17 | 37,56 | 36,93 | 37,12 | 0,13% | 3.092.356,00 |
| 26.06.2025 | 36,94 | 37,31 | 36,68 | 37,07 | 0,35% | 1.739.759,00 |
| 25.06.2025 | 37,51 | 37,59 | 36,93 | 36,94 | -1,89% | 3.286.024,00 |
| 24.06.2025 | 37,54 | 37,79 | 37,21 | 37,65 | 0,78% | 2.191.525,00 |
| 23.06.2025 | 37,10 | 37,38 | 36,66 | 37,36 | 0,62% | 1.803.346,00 |
| 20.06.2025 | 37,13 | 37,32 | 36,88 | 37,13 | 0,73% | 4.109.129,00 |