2,518€
-3,17%
Echtzeit-Aktienkurs LHYFE S.A.
Bid:
Ask:
Aktienkurse zur LHYFE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 2,48 | 2,53 | 2,46 | 2,51 | -3,37% | - |
| 10.03.2026 | 2,53 | 2,60 | 2,53 | 2,60 | 5,69% | 400,00 |
| 09.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -6,46% | - |
| 06.03.2026 | 2,57 | 2,63 | 2,57 | 2,63 | 5,20% | 100,00 |
| 05.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 04.03.2026 | 2,53 | 2,57 | 2,52 | 2,52 | 4,13% | 4.388,00 |
| 03.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 02.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 27.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 26.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 25.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 24.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 23.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,39% | - |
| 20.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,60% | - |
| 19.02.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -0,20% | - |
| 18.02.2026 | 2,57 | 2,57 | 2,52 | 2,52 | -7,20% | 100,00 |
| 17.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -2,69% | - |
| 16.02.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,71% | - |
| 13.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -1,23% | - |
| 12.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,61% | - |
| 11.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,24% | - |
| 10.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 1,25% | - |
| 09.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,53% | 90,00 |
| 06.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,53% | - |
| 05.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 1,80% | - |
| 04.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,78% | - |
| 03.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 02.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -6,55% | - |
| 30.01.2026 | 2,85 | 2,90 | 2,85 | 2,90 | 1,58% | 1.661,00 |
| 29.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,17% | - |
| 28.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 27.01.2026 | 2,86 | 2,90 | 2,86 | 2,90 | -0,68% | 1.550,00 |
| 26.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,02% | - |
| 23.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,51% | - |
| 22.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 21.01.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,53% | - |
| 20.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,84% | - |
| 19.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,19% | - |
| 16.01.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -1,84% | - |
| 15.01.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,17% | - |
| 14.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,65% | - |
| 13.01.2026 | 2,97 | 3,03 | 2,97 | 3,03 | 3,06% | 10,00 |
| 12.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,51% | - |
| 09.01.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 08.01.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,51% | - |
| 07.01.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 4,26% | 1.000,00 |
| 06.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 05.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,18% | - |
| 02.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,89% | - |
| 30.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,44% | - |
| 29.12.2025 | 2,83 | 2,84 | 2,77 | 2,77 | -6,26% | 570,00 |
| 23.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | - |
| 22.12.2025 | 2,97 | 3,01 | 2,95 | 2,95 | 5,18% | 2.150,00 |
| 19.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 18.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,16% | - |
| 17.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,60% | - |
| 16.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -4,27% | - |
| 15.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,51% | - |
| 12.12.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -1,02% | 1.000,00 |
| 11.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | - |
| 10.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 09.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,01% | - |
| 08.12.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 05.12.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,00% | - |
| 04.12.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,17% | - |
| 03.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,34% | - |
| 02.12.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,85% | - |
| 01.12.2025 | 2,94 | 2,95 | 2,94 | 2,95 | -1,01% | - |
| 28.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 27.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,34% | 169,00 |
| 26.11.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,51% | - |
| 25.11.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,50% | - |
| 24.11.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,19% | - |
| 21.11.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,50% | - |
| 20.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,44% | - |
| 19.11.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -0,16% | - |
| 18.11.2025 | 2,96 | 3,08 | 2,96 | 3,08 | 1,65% | 2.306,00 |
| 17.11.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,63% | - |
| 14.11.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,69% | - |
| 13.11.2025 | 3,06 | 3,16 | 3,06 | 3,16 | 2,43% | 540,00 |
| 12.11.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,48% | - |
| 11.11.2025 | 3,12 | 3,12 | 3,10 | 3,10 | -2,21% | 200,00 |
| 10.11.2025 | 3,12 | 3,17 | 3,12 | 3,17 | -4,37% | 170,00 |
| 07.11.2025 | 2,93 | 3,37 | 2,93 | 3,32 | 14,71% | 11.529,00 |
| 06.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,52% | - |
| 05.11.2025 | 2,80 | 2,91 | 2,80 | 2,91 | 4,12% | 1.050,00 |
| 04.11.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -6,69% | 250,00 |
| 03.11.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,33% | - |
| 31.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,99% | - |
| 30.10.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,14% | - |
| 29.10.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 1,32% | - |
| 28.10.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,00% | - |
| 27.10.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,17% | - |
| 24.10.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,17% | - |
| 23.10.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,83% | - |
| 22.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 21.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,16% | - |
| 20.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,82% | - |
| 17.10.2025 | 2,95 | 3,06 | 2,95 | 3,06 | 5,88% | 1.500,00 |
| 16.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -5,56% | - |