2,515€
2,86%
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 | 2,52 | 1,82% | - |
| 10.03.2026 | 2,52 | 2,55 | 2,47 | 2,48 | -2,25% | - |
| 09.03.2026 | 2,53 | 2,56 | 2,46 | 2,53 | -1,09% | - |
| 06.03.2026 | 2,60 | 2,64 | 2,54 | 2,56 | -0,97% | - |
| 05.03.2026 | 2,48 | 2,60 | 2,47 | 2,59 | 3,82% | 3.500,00 |
| 04.03.2026 | 2,54 | 2,59 | 2,48 | 2,49 | -2,35% | - |
| 03.03.2026 | 2,45 | 2,57 | 2,43 | 2,55 | 3,24% | - |
| 02.03.2026 | 2,51 | 2,56 | 2,45 | 2,47 | -2,87% | - |
| 27.02.2026 | 2,56 | 2,57 | 2,54 | 2,54 | -0,78% | 20.127,00 |
| 26.02.2026 | 2,56 | 2,57 | 2,54 | 2,56 | 0,00% | 40.000,00 |
| 25.02.2026 | 2,56 | 2,57 | 2,55 | 2,56 | 0,31% | 35.100,00 |
| 24.02.2026 | 2,55 | 2,57 | 2,54 | 2,56 | 0,20% | - |
| 23.02.2026 | 2,55 | 2,58 | 2,54 | 2,55 | -0,51% | - |
| 20.02.2026 | 2,55 | 2,57 | 2,54 | 2,56 | 0,79% | - |
| 19.02.2026 | 2,55 | 2,55 | 2,53 | 2,54 | -0,20% | - |
| 18.02.2026 | 2,59 | 2,60 | 2,48 | 2,55 | -1,36% | - |
| 17.02.2026 | 2,74 | 2,78 | 2,57 | 2,58 | -6,07% | - |
| 16.02.2026 | 2,80 | 2,84 | 2,73 | 2,75 | -1,79% | - |
| 13.02.2026 | 2,84 | 2,85 | 2,76 | 2,80 | -1,06% | 2.640,00 |
| 12.02.2026 | 2,86 | 2,87 | 2,82 | 2,83 | -0,98% | - |
| 11.02.2026 | 2,83 | 2,86 | 2,82 | 2,86 | 1,42% | - |
| 10.02.2026 | 2,85 | 2,86 | 2,82 | 2,82 | -1,12% | - |
| 09.02.2026 | 2,80 | 2,86 | 2,75 | 2,85 | 1,86% | - |
| 06.02.2026 | 2,84 | 2,84 | 2,73 | 2,80 | -1,24% | - |
| 05.02.2026 | 2,85 | 2,87 | 2,80 | 2,83 | -0,35% | - |
| 04.02.2026 | 2,80 | 2,85 | 2,77 | 2,84 | 2,82% | - |
| 03.02.2026 | 2,72 | 2,82 | 2,72 | 2,77 | 2,10% | - |
| 02.02.2026 | 2,81 | 2,83 | 2,62 | 2,71 | -4,75% | 6.600,00 |
| 30.01.2026 | 2,82 | 2,87 | 2,81 | 2,84 | -0,18% | - |
| 29.01.2026 | 2,88 | 2,88 | 2,83 | 2,85 | -0,84% | - |
| 28.01.2026 | 2,89 | 2,89 | 2,86 | 2,87 | 0,31% | - |
| 27.01.2026 | 2,88 | 2,89 | 2,83 | 2,86 | -0,31% | - |
| 26.01.2026 | 2,94 | 2,95 | 2,85 | 2,87 | -2,48% | - |
| 23.01.2026 | 2,96 | 2,98 | 2,93 | 2,95 | 0,34% | - |
| 22.01.2026 | 2,98 | 2,99 | 2,94 | 2,94 | -3,14% | - |
| 21.01.2026 | 3,00 | 3,04 | 2,97 | 3,03 | 1,51% | - |
| 20.01.2026 | 2,97 | 3,02 | 2,96 | 2,99 | 0,17% | 3.700,00 |
| 19.01.2026 | 2,93 | 2,99 | 2,93 | 2,98 | -0,17% | - |
| 16.01.2026 | 2,96 | 2,99 | 2,96 | 2,99 | 1,26% | - |
| 15.01.2026 | 3,01 | 3,02 | 2,93 | 2,95 | -1,57% | - |
| 14.01.2026 | 3,00 | 3,00 | 2,97 | 3,00 | -0,07% | - |
| 13.01.2026 | 3,00 | 3,01 | 2,98 | 3,00 | -0,20% | - |
| 12.01.2026 | 2,93 | 3,02 | 2,92 | 3,00 | 1,52% | - |
| 09.01.2026 | 2,96 | 2,96 | 2,93 | 2,96 | 0,17% | - |
| 08.01.2026 | 2,94 | 2,96 | 2,93 | 2,95 | 0,44% | - |
| 07.01.2026 | 2,90 | 2,98 | 2,83 | 2,94 | 1,91% | - |
| 06.01.2026 | 2,85 | 2,89 | 2,84 | 2,89 | 2,49% | - |
| 05.01.2026 | 2,87 | 2,94 | 2,82 | 2,82 | -0,53% | - |
| 02.01.2026 | 2,85 | 2,86 | 2,83 | 2,83 | 1,07% | - |
| 29.12.2025 | 2,84 | 2,89 | 2,78 | 2,80 | -3,78% | - |
| 23.12.2025 | 2,96 | 3,00 | 2,90 | 2,91 | -3,00% | - |
| 22.12.2025 | 2,93 | 3,04 | 2,92 | 3,00 | 4,17% | - |
| 19.12.2025 | 2,75 | 2,99 | 2,74 | 2,88 | 5,11% | - |
| 18.12.2025 | 2,78 | 2,78 | 2,74 | 2,74 | -1,51% | - |
| 17.12.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -0,47% | - |
| 16.12.2025 | 2,83 | 2,83 | 2,79 | 2,80 | -1,06% | - |
| 15.12.2025 | 2,96 | 2,96 | 2,83 | 2,83 | -3,19% | - |
| 12.12.2025 | 2,97 | 2,97 | 2,90 | 2,92 | -1,52% | - |
| 11.12.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 0,10% | - |
| 10.12.2025 | 2,96 | 2,97 | 2,94 | 2,96 | 1,72% | - |
| 09.12.2025 | 2,96 | 2,97 | 2,91 | 2,91 | -0,68% | - |
| 08.12.2025 | 2,99 | 3,00 | 2,93 | 2,93 | -0,34% | - |
| 05.12.2025 | 2,99 | 3,02 | 2,94 | 2,94 | -0,68% | 700,00 |
| 04.12.2025 | 2,99 | 3,00 | 2,96 | 2,96 | 0,34% | - |
| 03.12.2025 | 2,99 | 3,00 | 2,95 | 2,95 | -1,01% | - |
| 02.12.2025 | 2,98 | 3,00 | 2,98 | 2,98 | 1,71% | - |
| 01.12.2025 | 2,97 | 3,00 | 2,93 | 2,93 | -1,01% | - |
| 28.11.2025 | 2,98 | 2,99 | 2,96 | 2,96 | 0,00% | - |
| 27.11.2025 | 2,99 | 2,99 | 2,96 | 2,96 | 0,00% | - |
| 26.11.2025 | 2,99 | 3,01 | 2,96 | 2,96 | -0,34% | - |
| 25.11.2025 | 2,98 | 3,01 | 2,97 | 2,97 | 1,02% | - |
| 24.11.2025 | 2,99 | 3,01 | 2,94 | 2,94 | -2,81% | - |
| 21.11.2025 | 2,97 | 3,03 | 2,97 | 3,03 | 2,72% | 200,00 |
| 20.11.2025 | 3,02 | 3,03 | 2,95 | 2,95 | -0,34% | - |
| 19.11.2025 | 3,10 | 3,10 | 2,95 | 2,96 | -3,21% | - |
| 18.11.2025 | 2,94 | 3,06 | 2,94 | 3,05 | 3,67% | - |
| 17.11.2025 | 3,04 | 3,05 | 2,95 | 2,95 | -1,51% | - |
| 14.11.2025 | 3,11 | 3,11 | 2,99 | 2,99 | -2,13% | - |
| 13.11.2025 | 3,09 | 3,16 | 3,06 | 3,06 | 0,49% | - |
| 12.11.2025 | 3,11 | 3,12 | 3,04 | 3,04 | -1,30% | 3.000,00 |
| 11.11.2025 | 3,15 | 3,16 | 3,07 | 3,08 | -0,65% | - |
| 10.11.2025 | 3,19 | 3,33 | 3,08 | 3,10 | -1,59% | 400,00 |
| 07.11.2025 | 2,93 | 3,38 | 2,93 | 3,15 | 11,50% | 500,00 |
| 06.11.2025 | 2,95 | 2,99 | 2,83 | 2,83 | -4,56% | - |
| 05.11.2025 | 2,83 | 2,96 | 2,83 | 2,96 | 4,78% | 360,00 |
| 04.11.2025 | 2,97 | 2,98 | 2,82 | 2,83 | -3,42% | - |
| 03.11.2025 | 3,02 | 3,16 | 2,93 | 2,93 | -1,35% | - |
| 31.10.2025 | 3,03 | 3,06 | 2,97 | 2,97 | -1,50% | 600,00 |
| 30.10.2025 | 3,06 | 3,06 | 3,00 | 3,01 | -1,63% | - |
| 29.10.2025 | 3,09 | 3,11 | 3,06 | 3,06 | 1,16% | 50,00 |
| 28.10.2025 | 3,06 | 3,11 | 3,03 | 3,03 | 0,33% | - |
| 27.10.2025 | 3,06 | 3,10 | 2,99 | 3,02 | 1,01% | - |
| 24.10.2025 | 3,06 | 3,11 | 2,99 | 2,99 | -2,07% | - |
| 23.10.2025 | 3,05 | 3,06 | 3,03 | 3,05 | -1,84% | - |
| 22.10.2025 | 3,02 | 3,11 | 3,01 | 3,11 | 5,43% | 50,00 |
| 21.10.2025 | 3,07 | 3,09 | 2,95 | 2,95 | -1,83% | 100,00 |
| 20.10.2025 | 3,06 | 3,08 | 3,00 | 3,00 | -1,96% | - |
| 17.10.2025 | 3,00 | 3,08 | 2,99 | 3,06 | 1,83% | - |
| 16.10.2025 | 2,92 | 3,07 | 2,91 | 3,01 | -3,22% | 300,00 |
| 15.10.2025 | 3,01 | 3,12 | 2,91 | 3,11 | 6,88% | 2.100,00 |