25,150€
0,48%
Echtzeit-Aktienkurs Lifco AB
Bid:
Ask:
Aktienkurse zur Lifco AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 24,93 | 25,39 | 24,85 | 25,15 | 0,48% | 16,00 |
| 29.10.2026 | 25,31 | 25,42 | 24,77 | 25,03 | -1,11% | 275,00 |
| 28.10.2026 | 25,55 | 25,64 | 25,25 | 25,31 | -0,86% | 58,00 |
| 27.10.2026 | 24,85 | 25,62 | 24,54 | 25,53 | 2,57% | 58,00 |
| 26.10.2026 | 25,08 | 25,17 | 24,55 | 24,89 | -1,50% | 336,00 |
| 23.10.2026 | 28,66 | 28,78 | 25,06 | 25,27 | -11,92% | 3.296,00 |
| 22.10.2026 | 28,86 | 29,19 | 28,30 | 28,69 | -1,65% | 13.026,00 |
| 21.10.2026 | 29,23 | 29,38 | 28,80 | 29,17 | 0,14% | 28,00 |
| 20.10.2026 | 29,26 | 29,47 | 28,91 | 29,13 | -0,75% | - |
| 19.10.2026 | 29,52 | 29,54 | 29,25 | 29,35 | -0,17% | 29,00 |
| 16.10.2026 | 29,59 | 29,78 | 29,32 | 29,40 | -0,24% | 15,00 |
| 15.10.2026 | 29,44 | 29,47 | 29,44 | 29,47 | 1,83% | - |
| 14.10.2026 | 28,68 | 29,20 | 28,62 | 28,94 | 1,08% | 14,00 |
| 13.10.2026 | 28,18 | 28,75 | 28,16 | 28,63 | 1,38% | - |
| 12.10.2026 | 28,28 | 28,48 | 28,08 | 28,24 | 0,14% | - |
| 09.10.2026 | 27,98 | 28,53 | 27,92 | 28,20 | 1,29% | 103,00 |
| 08.10.2026 | 28,14 | 28,15 | 27,74 | 27,84 | -1,31% | 580,00 |
| 07.10.2026 | 28,60 | 28,62 | 28,04 | 28,21 | -1,81% | - |
| 06.10.2026 | 28,86 | 29,53 | 28,71 | 28,73 | -0,35% | 31,00 |
| 05.10.2026 | 28,37 | 28,91 | 28,33 | 28,83 | 1,12% | 203,00 |
| 02.10.2026 | 28,12 | 28,75 | 28,08 | 28,51 | 1,68% | - |
| 01.10.2026 | 28,05 | 28,21 | 27,58 | 28,04 | 0,07% | 1.450,00 |
| 30.09.2026 | 28,10 | 28,99 | 27,99 | 28,02 | 0,18% | 284,00 |
| 29.09.2026 | 27,97 | 28,33 | 27,71 | 27,97 | -0,18% | 15,00 |
| 28.09.2026 | 28,15 | 28,43 | 27,90 | 28,02 | -0,85% | 26,00 |
| 25.09.2026 | 27,78 | 28,33 | 27,78 | 28,26 | 2,13% | 2.808,00 |
| 24.09.2026 | 27,93 | 28,03 | 27,51 | 27,67 | -1,14% | - |
| 23.09.2026 | 28,14 | 28,17 | 27,85 | 27,99 | -0,32% | - |
| 22.09.2026 | 27,49 | 28,19 | 27,47 | 28,08 | 2,18% | - |
| 21.09.2026 | 27,30 | 27,83 | 27,28 | 27,48 | 1,40% | 84,00 |
| 18.09.2026 | 27,14 | 27,57 | 27,01 | 27,10 | -0,44% | 56,00 |
| 17.09.2026 | 27,23 | 27,48 | 27,07 | 27,22 | 0,52% | - |
| 16.09.2026 | 26,92 | 27,29 | 26,85 | 27,08 | 0,71% | - |
| 15.09.2026 | 26,92 | 26,93 | 26,31 | 26,89 | -0,15% | 1.350,00 |
| 14.09.2026 | 26,86 | 27,17 | 26,73 | 26,93 | -0,19% | 237,00 |
| 11.09.2026 | 27,31 | 27,46 | 26,87 | 26,98 | -1,10% | 160,00 |
| 10.09.2026 | 27,51 | 27,67 | 27,25 | 27,28 | -0,69% | 87,00 |
| 09.09.2026 | 27,96 | 28,26 | 27,27 | 27,47 | -1,89% | 1.635,00 |
| 08.09.2026 | 28,33 | 28,37 | 27,97 | 28,00 | -1,41% | - |
| 07.09.2026 | 28,19 | 28,69 | 28,17 | 28,40 | 0,50% | 58,00 |
| 04.09.2026 | 28,40 | 28,47 | 28,11 | 28,26 | -0,63% | - |
| 03.09.2026 | 27,97 | 28,49 | 27,94 | 28,44 | 1,61% | 1.449,00 |
| 02.09.2026 | 28,13 | 28,31 | 27,85 | 27,99 | -0,67% | 3.962,00 |
| 01.09.2026 | 28,51 | 28,79 | 28,16 | 28,18 | -1,16% | 3.250,00 |
| 31.08.2026 | 28,62 | 28,99 | 28,46 | 28,51 | -0,70% | 14,00 |
| 28.08.2026 | 28,63 | 28,93 | 28,63 | 28,71 | 0,53% | 3.517,00 |
| 27.08.2026 | 28,71 | 28,71 | 28,39 | 28,56 | -0,21% | 27,00 |
| 26.08.2026 | 28,73 | 28,95 | 28,55 | 28,62 | -0,49% | 264,00 |
| 25.08.2026 | 28,67 | 28,89 | 28,41 | 28,76 | 0,49% | 2.646,00 |
| 24.08.2026 | 28,54 | 28,81 | 28,41 | 28,62 | 0,53% | 1.375,00 |
| 21.08.2026 | 28,33 | 28,71 | 28,27 | 28,47 | 0,67% | 47,00 |
| 20.08.2026 | 28,19 | 28,37 | 28,19 | 28,28 | -0,49% | - |
| 19.08.2026 | 28,26 | 28,61 | 28,01 | 28,42 | 8,93% | 14,00 |
| 05.05.2026 | 25,76 | 26,26 | 25,70 | 26,09 | 1,40% | 964,00 |
| 04.05.2026 | 26,91 | 26,96 | 25,65 | 25,73 | -3,96% | 4.116,00 |
| 30.04.2026 | 26,06 | 26,85 | 25,93 | 26,79 | 1,98% | 120,00 |
| 29.04.2026 | 26,76 | 26,84 | 26,19 | 26,27 | -1,65% | 501,00 |
| 28.04.2026 | 27,44 | 27,58 | 26,67 | 26,71 | -2,94% | - |
| 27.04.2026 | 28,09 | 28,53 | 27,50 | 27,52 | -2,69% | 2.921,00 |
| 24.04.2026 | 28,77 | 28,83 | 27,78 | 28,28 | -2,25% | 1.241,00 |
| 23.04.2026 | 28,96 | 29,21 | 28,57 | 28,93 | -1,16% | 45,00 |
| 22.04.2026 | 29,55 | 29,59 | 29,11 | 29,27 | 0,00% | 2.007,00 |
| 21.04.2026 | 30,07 | 30,49 | 29,21 | 29,27 | -2,76% | 65,00 |
| 20.04.2026 | 29,83 | 30,30 | 29,59 | 30,10 | -0,33% | 977,00 |
| 17.04.2026 | 28,60 | 30,54 | 28,54 | 30,20 | 6,15% | 1.000,00 |
| 16.04.2026 | 27,84 | 28,62 | 27,84 | 28,45 | 2,63% | 537,00 |
| 15.04.2026 | 27,50 | 27,86 | 27,50 | 27,72 | 0,47% | 606,00 |
| 14.04.2026 | 27,20 | 27,70 | 27,20 | 27,59 | 1,25% | 14,00 |
| 13.04.2026 | 26,44 | 27,25 | 26,35 | 27,25 | 1,60% | 1.392,00 |
| 10.04.2026 | 26,42 | 27,35 | 26,36 | 26,82 | 1,63% | 1.056,00 |
| 09.04.2026 | 26,65 | 26,69 | 26,09 | 26,39 | -1,35% | 86,00 |
| 08.04.2026 | 26,98 | 27,13 | 26,44 | 26,75 | 4,05% | 851,00 |
| 07.04.2026 | 25,46 | 25,93 | 25,18 | 25,71 | 1,02% | 2.027,00 |
| 02.04.2026 | 25,65 | 25,73 | 25,03 | 25,45 | -3,16% | 471,00 |
| 01.04.2026 | 26,26 | 26,71 | 26,14 | 26,28 | 0,65% | 955,00 |
| 31.03.2026 | 25,72 | 26,17 | 25,57 | 26,11 | 2,11% | 2.612,00 |
| 30.03.2026 | 25,54 | 25,92 | 25,32 | 25,57 | 0,00% | 2.614,00 |
| 27.03.2026 | 26,22 | 26,22 | 25,55 | 25,57 | -1,96% | 96,00 |
| 26.03.2026 | 26,12 | 26,33 | 25,83 | 26,08 | -0,42% | 875,00 |
| 25.03.2026 | 25,94 | 26,44 | 25,84 | 26,19 | 1,08% | - |
| 24.03.2026 | 25,48 | 25,99 | 25,30 | 25,91 | 0,78% | - |
| 23.03.2026 | 25,13 | 26,33 | 24,65 | 25,71 | 0,63% | 756,00 |
| 20.03.2026 | 26,24 | 26,38 | 25,37 | 25,55 | -2,44% | 405,00 |
| 19.03.2026 | 26,54 | 26,65 | 25,97 | 26,19 | -1,43% | 550,00 |
| 18.03.2026 | 27,26 | 27,46 | 26,55 | 26,57 | -1,63% | 27,00 |
| 17.03.2026 | 26,96 | 27,35 | 26,88 | 27,01 | -0,26% | 296,00 |
| 16.03.2026 | 27,22 | 27,28 | 26,77 | 27,08 | 0,48% | 71,00 |
| 13.03.2026 | 27,66 | 27,66 | 26,95 | 26,95 | -2,25% | 520,00 |
| 12.03.2026 | 27,89 | 27,89 | 27,34 | 27,57 | -1,08% | 1.101,00 |
| 11.03.2026 | 27,86 | 27,95 | 27,35 | 27,87 | 0,29% | - |
| 10.03.2026 | 27,81 | 28,35 | 27,75 | 27,79 | -0,14% | 5.600,00 |
| 09.03.2026 | 27,13 | 27,97 | 26,97 | 27,83 | -0,68% | 56,00 |
| 06.03.2026 | 28,32 | 28,67 | 27,60 | 28,02 | -0,57% | 65,00 |
| 05.03.2026 | 28,47 | 28,69 | 28,01 | 28,18 | -1,85% | 6.525,00 |
| 04.03.2026 | 28,33 | 28,98 | 28,25 | 28,71 | 1,06% | 109,00 |
| 03.03.2026 | 28,90 | 28,92 | 28,08 | 28,41 | -2,84% | 618,00 |
| 02.03.2026 | 30,35 | 30,35 | 28,79 | 29,24 | -2,82% | 2.842,00 |
| 27.02.2026 | 29,98 | 30,31 | 29,89 | 30,09 | 0,40% | 54,00 |
| 26.02.2026 | 29,80 | 30,11 | 29,60 | 29,97 | 0,30% | 840,00 |
| 25.02.2026 | 29,98 | 30,15 | 29,70 | 29,88 | -0,20% | 150,00 |