33,405$
-1,85%
Echtzeit-Aktienkurs LKQ Corp
Bid:
Ask:
Aktienkurse zur LKQ Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 23,61 | 23,72 | 23,34 | 23,45 | -0,61% | 2.396.296,00 |
| 22.09.2026 | 23,32 | 23,84 | 23,32 | 23,59 | 1,68% | 3.235.785,00 |
| 21.09.2026 | 23,42 | 23,49 | 23,04 | 23,20 | -0,43% | 2.771.199,00 |
| 18.09.2026 | 23,67 | 23,71 | 23,22 | 23,30 | -2,22% | 5.977.507,00 |
| 17.09.2026 | 23,29 | 23,93 | 22,95 | 23,83 | 3,61% | 4.616.778,00 |
| 16.09.2026 | 23,40 | 23,68 | 22,98 | 23,00 | -1,71% | 3.356.585,00 |
| 15.09.2026 | 23,87 | 24,10 | 23,35 | 23,40 | -1,47% | 3.910.343,00 |
| 14.09.2026 | 24,09 | 24,27 | 23,72 | 23,75 | -1,49% | 4.579.161,00 |
| 11.09.2026 | 23,90 | 24,40 | 23,54 | 24,11 | 2,03% | 3.113.533,00 |
| 10.09.2026 | 24,19 | 24,32 | 23,59 | 23,63 | -2,32% | 2.930.772,00 |
| 09.09.2026 | 24,92 | 24,92 | 24,15 | 24,19 | -2,85% | 3.543.222,00 |
| 08.09.2026 | 25,45 | 25,52 | 24,59 | 24,90 | -2,51% | 3.337.845,00 |
| 04.09.2026 | 25,06 | 25,72 | 25,06 | 25,54 | 1,15% | 2.296.914,00 |
| 03.09.2026 | 24,73 | 25,30 | 24,45 | 25,25 | 2,10% | 2.216.770,00 |
| 02.09.2026 | 24,71 | 25,27 | 24,64 | 24,73 | 0,08% | 2.120.014,00 |
| 01.09.2026 | 24,95 | 25,14 | 24,46 | 24,71 | -1,55% | 2.782.006,00 |
| 31.08.2026 | 25,33 | 25,45 | 24,93 | 25,10 | -1,68% | 4.618.551,00 |
| 28.08.2026 | 25,50 | 25,74 | 25,01 | 25,53 | 0,67% | 3.178.246,00 |
| 27.08.2026 | 25,50 | 26,15 | 25,25 | 25,36 | -1,51% | 3.105.524,00 |
| 26.08.2026 | 25,34 | 25,78 | 25,21 | 25,75 | 1,50% | 2.956.957,00 |
| 25.08.2026 | 25,67 | 25,79 | 25,34 | 25,37 | -1,44% | 1.897.807,00 |
| 24.08.2026 | 25,76 | 25,83 | 25,44 | 25,74 | -0,12% | 2.211.858,00 |
| 21.08.2026 | 25,97 | 26,24 | 25,63 | 25,77 | -0,81% | 3.311.845,00 |
| 20.08.2026 | 25,29 | 26,11 | 25,03 | 25,98 | 0,46% | 4.565.836,00 |
| 19.08.2026 | 25,34 | 26,28 | 25,34 | 25,86 | 2,82% | 3.148.454,00 |
| 18.08.2026 | 25,56 | 25,58 | 25,07 | 25,15 | -1,18% | 4.311.486,00 |
| 17.08.2026 | 25,06 | 25,56 | 25,03 | 25,45 | 0,12% | 4.258.835,00 |
| 14.08.2026 | 25,20 | 25,63 | 25,09 | 25,42 | 0,87% | 2.624.270,00 |
| 13.08.2026 | 24,89 | 25,21 | 24,51 | 25,20 | 1,98% | 2.043.826,00 |
| 12.08.2026 | 24,50 | 24,77 | 24,15 | 24,71 | 0,04% | 2.948.785,00 |
| 11.08.2026 | 24,57 | 25,13 | 24,47 | 24,70 | 0,53% | 2.930.927,00 |
| 10.08.2026 | 24,49 | 24,80 | 24,29 | 24,57 | -1,17% | 4.015.547,00 |
| 07.08.2026 | 24,24 | 24,99 | 24,24 | 24,86 | 1,59% | 3.381.012,00 |
| 06.08.2026 | 24,15 | 24,60 | 23,78 | 24,47 | 1,49% | 4.455.185,00 |
| 05.08.2026 | 24,39 | 24,52 | 23,94 | 24,11 | -1,55% | 2.852.145,00 |
| 04.08.2026 | 23,42 | 24,51 | 23,35 | 24,49 | 4,88% | 4.859.432,00 |
| 03.08.2026 | 22,78 | 23,61 | 22,78 | 23,35 | 4,01% | 5.179.003,00 |
| 31.07.2026 | 22,72 | 23,15 | 22,00 | 22,45 | -0,66% | 5.269.404,00 |
| 30.07.2026 | 22,69 | 22,97 | 21,17 | 22,60 | -14,36% | 9.798.277,00 |
| 29.07.2026 | 26,60 | 26,80 | 26,09 | 26,39 | -0,64% | 2.726.365,00 |
| 28.07.2026 | 26,75 | 27,28 | 26,53 | 26,56 | 1,18% | 2.045.869,00 |
| 27.07.2026 | 26,01 | 26,42 | 25,97 | 26,25 | 1,67% | 3.108.201,00 |
| 24.07.2026 | 24,96 | 25,92 | 24,96 | 25,82 | 4,03% | 1.949.670,00 |
| 23.07.2026 | 24,99 | 25,20 | 24,65 | 24,82 | -1,47% | 3.868.907,00 |
| 22.07.2026 | 25,23 | 25,54 | 25,11 | 25,19 | 1,08% | 1.933.100,00 |
| 21.07.2026 | 24,86 | 25,09 | 24,54 | 24,92 | -0,48% | 2.204.448,00 |
| 20.07.2026 | 25,42 | 25,47 | 24,73 | 25,04 | -1,34% | 2.604.295,00 |
| 17.07.2026 | 25,93 | 26,54 | 25,03 | 25,38 | -2,42% | 2.850.701,00 |
| 16.07.2026 | 24,92 | 26,07 | 24,92 | 26,01 | 4,37% | 3.169.245,00 |
| 15.07.2026 | 24,86 | 25,57 | 24,85 | 24,92 | 0,24% | 3.052.955,00 |
| 14.07.2026 | 25,43 | 25,69 | 24,69 | 24,86 | -2,16% | 2.224.303,00 |
| 13.07.2026 | 25,60 | 26,39 | 25,38 | 25,41 | 0,12% | 2.812.278,00 |
| 10.07.2026 | 25,67 | 25,88 | 25,37 | 25,38 | -0,04% | 1.781.476,00 |
| 09.07.2026 | 25,21 | 25,71 | 24,93 | 25,39 | 0,99% | 2.280.945,00 |
| 08.07.2026 | 26,12 | 26,29 | 25,05 | 25,14 | -4,08% | 2.445.477,00 |
| 07.07.2026 | 25,94 | 26,37 | 25,91 | 26,21 | 0,85% | 2.813.274,00 |
| 06.07.2026 | 26,24 | 26,50 | 25,63 | 25,99 | -2,11% | 2.277.365,00 |
| 02.07.2026 | 26,26 | 26,64 | 25,88 | 26,55 | 1,53% | 2.744.420,00 |
| 01.07.2026 | 26,38 | 26,72 | 26,14 | 26,15 | -0,68% | 1.887.351,00 |
| 30.06.2026 | 26,12 | 26,48 | 25,97 | 26,33 | 0,80% | 2.781.243,00 |
| 29.06.2026 | 26,93 | 26,95 | 25,83 | 26,12 | -3,37% | 2.858.403,00 |
| 26.06.2026 | 26,58 | 27,08 | 26,50 | 27,03 | 1,05% | 3.409.405,00 |
| 25.06.2026 | 26,29 | 27,08 | 26,29 | 26,75 | 1,98% | 2.758.760,00 |
| 24.06.2026 | 25,85 | 26,41 | 25,80 | 26,23 | 1,94% | 2.364.371,00 |
| 23.06.2026 | 25,19 | 25,81 | 25,16 | 25,73 | 1,26% | 2.404.526,00 |
| 22.06.2026 | 25,63 | 25,64 | 25,02 | 25,41 | -1,51% | 3.518.696,00 |
| 18.06.2026 | 24,94 | 26,31 | 24,94 | 25,80 | 3,12% | 5.366.943,00 |
| 17.06.2026 | 26,15 | 26,35 | 24,85 | 25,02 | -4,63% | 3.129.825,00 |
| 16.06.2026 | 26,13 | 26,56 | 26,10 | 26,24 | 0,36% | 1.982.111,00 |
| 15.06.2026 | 26,55 | 26,99 | 26,07 | 26,14 | -0,23% | 2.508.343,00 |
| 12.06.2026 | 26,04 | 26,41 | 25,82 | 26,20 | 0,85% | 1.822.296,00 |
| 11.06.2026 | 25,47 | 25,99 | 25,23 | 25,98 | 2,00% | 2.725.694,00 |
| 10.06.2026 | 25,35 | 25,81 | 25,02 | 25,47 | 0,43% | 3.135.525,00 |
| 09.06.2026 | 25,24 | 26,16 | 25,16 | 25,36 | 1,20% | 4.715.046,00 |
| 08.06.2026 | 25,00 | 25,40 | 24,72 | 25,06 | -0,63% | 3.223.321,00 |
| 05.06.2026 | 25,26 | 25,43 | 24,96 | 25,22 | -0,16% | 2.101.200,00 |
| 04.06.2026 | 25,80 | 26,03 | 25,06 | 25,26 | -1,06% | 2.147.585,00 |
| 03.06.2026 | 25,49 | 25,84 | 25,32 | 25,53 | -0,47% | 2.009.850,00 |
| 02.06.2026 | 26,21 | 26,27 | 25,64 | 25,65 | -1,61% | 2.296.146,00 |
| 01.06.2026 | 26,80 | 26,85 | 25,98 | 26,07 | -3,87% | 2.403.466,00 |
| 29.05.2026 | 27,27 | 27,47 | 27,02 | 27,12 | -0,62% | 2.764.192,00 |
| 28.05.2026 | 27,34 | 27,49 | 26,98 | 27,29 | -0,55% | 2.105.673,00 |
| 27.05.2026 | 27,48 | 27,92 | 27,22 | 27,44 | 0,70% | 2.209.987,00 |
| 26.05.2026 | 27,16 | 27,29 | 26,75 | 27,25 | 0,37% | 3.307.501,00 |
| 22.05.2026 | 27,04 | 27,22 | 26,71 | 27,15 | 1,00% | 2.878.710,00 |
| 21.05.2026 | 25,46 | 27,16 | 25,20 | 26,88 | 3,94% | 4.006.460,00 |
| 20.05.2026 | 24,52 | 25,88 | 23,98 | 25,86 | 5,38% | 4.702.117,00 |
| 19.05.2026 | 24,87 | 25,12 | 24,34 | 24,54 | -1,01% | 4.957.926,00 |
| 18.05.2026 | 24,81 | 25,28 | 24,31 | 24,79 | 0,73% | 4.065.448,00 |
| 15.05.2026 | 26,00 | 26,16 | 24,55 | 24,61 | -5,38% | 6.913.989,00 |
| 14.05.2026 | 26,66 | 26,83 | 25,99 | 26,01 | -1,37% | 2.787.385,00 |
| 13.05.2026 | 26,87 | 26,87 | 26,34 | 26,37 | -1,79% | 3.616.000,00 |
| 12.05.2026 | 28,12 | 28,26 | 26,82 | 26,85 | -4,45% | 4.075.850,00 |
| 11.05.2026 | 28,74 | 28,94 | 27,87 | 28,10 | -2,73% | 2.954.893,00 |
| 08.05.2026 | 28,85 | 29,47 | 28,62 | 28,89 | 0,63% | 2.527.009,00 |
| 07.05.2026 | 29,01 | 29,32 | 28,39 | 28,71 | -0,21% | 4.760.800,00 |
| 06.05.2026 | 28,62 | 29,32 | 28,53 | 28,77 | 1,73% | 3.963.522,00 |
| 05.05.2026 | 27,91 | 28,76 | 27,57 | 28,28 | 1,91% | 2.676.490,00 |
| 04.05.2026 | 28,48 | 28,52 | 27,23 | 27,75 | -2,67% | 4.137.029,00 |
| 01.05.2026 | 31,32 | 31,66 | 28,48 | 28,51 | -9,72% | 4.367.433,00 |