23,127€
4,01%
Echtzeit-Aktienkurs LKQ Corp
Bid:
Ask:
Aktienkurse zur LKQ Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,75 | 24,58 | 23,58 | 24,18 | 1,97% | 1.113,00 |
| 04.05.2026 | 24,34 | 24,91 | 23,29 | 23,71 | -11,88% | 2.233,00 |
| 30.04.2026 | 26,31 | 27,73 | 26,08 | 26,90 | 2,54% | 60,00 |
| 29.04.2026 | 26,60 | 26,67 | 26,11 | 26,24 | -1,23% | 15,00 |
| 28.04.2026 | 26,64 | 26,91 | 26,46 | 26,57 | -0,23% | - |
| 27.04.2026 | 26,96 | 27,22 | 26,51 | 26,63 | -1,24% | - |
| 24.04.2026 | 26,85 | 27,18 | 26,62 | 26,96 | 0,43% | - |
| 23.04.2026 | 26,82 | 26,95 | 26,47 | 26,85 | 0,06% | - |
| 22.04.2026 | 26,58 | 26,91 | 26,46 | 26,83 | 0,77% | 84,00 |
| 21.04.2026 | 26,25 | 27,05 | 26,25 | 26,63 | 1,55% | 15,00 |
| 20.04.2026 | 26,47 | 26,49 | 25,99 | 26,22 | -0,84% | - |
| 17.04.2026 | 25,94 | 26,91 | 25,73 | 26,44 | 1,99% | - |
| 16.04.2026 | 25,70 | 26,04 | 25,57 | 25,92 | 0,83% | - |
| 15.04.2026 | 25,72 | 25,83 | 25,55 | 25,71 | 0,06% | 520,00 |
| 14.04.2026 | 25,79 | 25,91 | 25,53 | 25,70 | -0,37% | 28,00 |
| 13.04.2026 | 26,01 | 26,02 | 25,43 | 25,79 | -0,44% | 625,00 |
| 10.04.2026 | 25,72 | 25,92 | 25,49 | 25,91 | 0,86% | - |
| 09.04.2026 | 25,32 | 25,78 | 24,97 | 25,69 | 1,52% | 30,00 |
| 08.04.2026 | 24,86 | 25,62 | 24,84 | 25,30 | 1,66% | 1.011,00 |
| 07.04.2026 | 25,14 | 25,23 | 24,70 | 24,89 | 1,75% | 18,00 |
| 02.04.2026 | 25,43 | 25,49 | 24,39 | 24,46 | -3,31% | - |
| 01.04.2026 | 25,41 | 25,58 | 25,08 | 25,30 | -0,69% | - |
| 31.03.2026 | 25,20 | 25,66 | 24,92 | 25,47 | 0,67% | 520,00 |
| 30.03.2026 | 25,34 | 25,64 | 25,09 | 25,30 | -0,24% | 243,00 |
| 27.03.2026 | 25,72 | 25,89 | 25,09 | 25,36 | -1,32% | 30,00 |
| 26.03.2026 | 25,40 | 25,98 | 25,31 | 25,70 | 0,78% | - |
| 25.03.2026 | 25,20 | 25,66 | 24,97 | 25,51 | 1,47% | 363,00 |
| 24.03.2026 | 24,83 | 25,38 | 24,60 | 25,14 | 1,63% | - |
| 23.03.2026 | 24,20 | 25,24 | 24,07 | 24,73 | 1,21% | 18,00 |
| 20.03.2026 | 24,60 | 24,85 | 24,14 | 24,44 | -0,91% | - |
| 19.03.2026 | 25,00 | 25,08 | 24,23 | 24,66 | -1,24% | 518,00 |
| 18.03.2026 | 25,43 | 25,80 | 24,88 | 24,97 | -1,86% | 261,00 |
| 17.03.2026 | 24,91 | 25,64 | 24,89 | 25,45 | 1,65% | 1.145,00 |
| 16.03.2026 | 25,74 | 25,92 | 24,88 | 25,03 | -2,58% | 260,00 |
| 13.03.2026 | 25,93 | 26,12 | 25,32 | 25,70 | -0,59% | 166,00 |
| 12.03.2026 | 26,54 | 26,56 | 25,71 | 25,85 | -3,34% | - |
| 11.03.2026 | 26,40 | 26,83 | 26,30 | 26,74 | 1,24% | - |
| 10.03.2026 | 27,00 | 27,12 | 26,31 | 26,42 | -1,93% | - |
| 09.03.2026 | 27,19 | 27,20 | 26,25 | 26,94 | -0,60% | - |
| 06.03.2026 | 27,11 | 28,21 | 26,43 | 27,10 | -0,04% | - |
| 05.03.2026 | 27,64 | 28,39 | 27,05 | 27,11 | -1,66% | 17,00 |
| 04.03.2026 | 27,75 | 28,52 | 27,02 | 27,57 | -0,66% | 300,00 |
| 03.03.2026 | 28,00 | 28,59 | 27,26 | 27,75 | -0,98% | - |
| 02.03.2026 | 28,07 | 28,32 | 27,47 | 28,02 | -0,02% | 15,00 |
| 27.02.2026 | 27,66 | 28,33 | 27,39 | 28,03 | 1,29% | - |
| 26.02.2026 | 27,67 | 28,18 | 27,38 | 27,67 | 0,13% | - |
| 25.02.2026 | 28,40 | 28,80 | 27,07 | 27,63 | -2,96% | 90,00 |
| 24.02.2026 | 28,26 | 28,90 | 28,19 | 28,48 | 0,83% | 510,00 |
| 23.02.2026 | 28,85 | 29,07 | 27,82 | 28,24 | -2,45% | 15,00 |
| 20.02.2026 | 28,50 | 28,96 | 27,60 | 28,95 | 1,66% | - |
| 19.02.2026 | 28,15 | 28,81 | 26,16 | 28,48 | 1,06% | 549,00 |
| 18.02.2026 | 27,46 | 29,09 | 27,30 | 28,18 | 2,85% | - |
| 17.02.2026 | 28,70 | 29,40 | 27,20 | 27,40 | -4,86% | 40,00 |
| 16.02.2026 | 28,80 | 28,90 | 28,70 | 28,80 | 0,00% | 90,00 |
| 13.02.2026 | 28,80 | 29,00 | 28,20 | 28,80 | 0,70% | - |
| 12.02.2026 | 29,40 | 29,70 | 28,60 | 28,60 | -2,72% | - |
| 11.02.2026 | 29,20 | 29,60 | 28,10 | 29,40 | 1,38% | 306,00 |
| 10.02.2026 | 28,70 | 29,30 | 28,20 | 29,00 | 0,69% | - |
| 09.02.2026 | 29,10 | 29,30 | 28,20 | 28,80 | -1,37% | 84,00 |
| 06.02.2026 | 29,10 | 29,40 | 28,40 | 29,20 | 0,34% | 238,00 |
| 05.02.2026 | 29,20 | 29,30 | 28,40 | 29,10 | 0,00% | 72,00 |
| 04.02.2026 | 28,00 | 29,20 | 27,70 | 29,10 | 4,30% | 3.570,00 |
| 03.02.2026 | 27,60 | 28,60 | 27,40 | 27,90 | 1,45% | - |
| 02.02.2026 | 27,70 | 28,00 | 27,40 | 27,50 | -1,08% | - |
| 30.01.2026 | 27,30 | 27,90 | 27,00 | 27,80 | 2,21% | - |
| 29.01.2026 | 27,10 | 27,90 | 27,00 | 27,20 | 0,00% | 702,00 |
| 28.01.2026 | 27,70 | 28,30 | 27,20 | 27,20 | -1,45% | - |
| 27.01.2026 | 28,50 | 28,90 | 27,60 | 27,60 | -2,82% | 460,00 |
| 26.01.2026 | 28,80 | 29,40 | 28,00 | 28,40 | -1,39% | 2.067,00 |
| 23.01.2026 | 29,10 | 29,20 | 28,50 | 28,80 | -0,69% | 3.200,00 |
| 22.01.2026 | 29,00 | 29,20 | 28,60 | 29,00 | 0,00% | 81,00 |
| 21.01.2026 | 27,90 | 29,00 | 27,80 | 29,00 | 4,32% | 14,00 |
| 20.01.2026 | 28,50 | 28,50 | 27,70 | 27,80 | -3,47% | 901,00 |
| 19.01.2026 | 28,80 | 28,90 | 28,70 | 28,80 | 0,00% | - |
| 16.01.2026 | 29,30 | 29,40 | 28,40 | 28,80 | -1,37% | - |
| 15.01.2026 | 28,70 | 29,40 | 27,90 | 29,20 | 2,10% | 367,00 |
| 14.01.2026 | 28,70 | 29,00 | 28,30 | 28,60 | 0,00% | 280,00 |
| 13.01.2026 | 28,50 | 29,00 | 27,90 | 28,60 | 0,70% | 945,00 |
| 12.01.2026 | 28,70 | 28,70 | 27,80 | 28,40 | -0,70% | - |
| 09.01.2026 | 28,30 | 28,90 | 27,60 | 28,60 | 0,70% | 4.000,00 |
| 08.01.2026 | 26,80 | 28,40 | 26,20 | 28,40 | 5,97% | 642,00 |
| 07.01.2026 | 27,00 | 27,30 | 26,40 | 26,80 | -0,74% | 800,00 |
| 06.01.2026 | 26,50 | 27,00 | 25,80 | 27,00 | 2,27% | 130,00 |
| 05.01.2026 | 25,80 | 26,80 | 25,30 | 26,40 | 3,12% | - |
| 02.01.2026 | 25,80 | 26,50 | 25,20 | 25,60 | -1,16% | 80,00 |
| 30.12.2025 | 25,90 | 26,40 | 25,90 | 25,90 | -0,38% | - |
| 29.12.2025 | 26,00 | 26,60 | 25,60 | 26,00 | 1,96% | - |
| 23.12.2025 | 25,60 | 25,90 | 25,00 | 25,50 | -0,78% | 81,00 |
| 22.12.2025 | 25,30 | 26,30 | 25,10 | 25,70 | 1,18% | - |
| 19.12.2025 | 25,30 | 26,10 | 25,00 | 25,40 | 0,40% | 52,00 |
| 18.12.2025 | 25,70 | 26,20 | 25,20 | 25,30 | -1,17% | 431,00 |
| 17.12.2025 | 25,50 | 26,10 | 25,10 | 25,60 | 0,39% | 300,00 |
| 16.12.2025 | 25,90 | 26,00 | 25,40 | 25,50 | -1,54% | - |
| 15.12.2025 | 26,50 | 26,70 | 25,70 | 25,90 | -1,89% | 14,00 |
| 12.12.2025 | 26,40 | 27,00 | 26,20 | 26,40 | 0,00% | 160,00 |
| 11.12.2025 | 25,90 | 26,60 | 25,50 | 26,40 | 1,93% | 460,00 |
| 10.12.2025 | 24,30 | 26,00 | 24,10 | 25,90 | 5,71% | 1.030,00 |
| 09.12.2025 | 24,70 | 25,00 | 24,20 | 24,50 | -1,61% | 881,00 |
| 08.12.2025 | 25,30 | 25,80 | 24,60 | 24,90 | -1,58% | 1.595,00 |
| 05.12.2025 | 24,60 | 25,40 | 24,60 | 25,30 | 2,43% | - |