2,205€
-0,23%
Echtzeit-Aktienkurs LHYFE S.A. EO -,01
Bid:
Ask:
Aktienkurse zur LHYFE S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,23 | 2,24 | 2,21 | 2,23 | 1,23% | - |
| 13.05.2026 | 2,26 | 2,26 | 2,20 | 2,20 | -2,53% | 23.000,00 |
| 12.05.2026 | 2,20 | 2,26 | 2,19 | 2,26 | 2,04% | 16.000,00 |
| 11.05.2026 | 2,21 | 2,28 | 2,20 | 2,21 | -0,23% | - |
| 08.05.2026 | 2,18 | 2,24 | 2,18 | 2,22 | 1,70% | 2.700,00 |
| 07.05.2026 | 2,37 | 2,37 | 2,18 | 2,18 | -7,71% | - |
| 06.05.2026 | 2,37 | 2,38 | 2,28 | 2,36 | 0,51% | - |
| 05.05.2026 | 2,36 | 2,37 | 2,34 | 2,35 | -0,30% | - |
| 04.05.2026 | 2,31 | 2,39 | 2,29 | 2,36 | 2,48% | 4.200,00 |
| 30.04.2026 | 2,15 | 2,37 | 2,14 | 2,30 | 6,54% | - |
| 29.04.2026 | 2,24 | 2,24 | 2,15 | 2,16 | -3,27% | - |
| 28.04.2026 | 2,29 | 2,29 | 2,22 | 2,23 | -3,04% | - |
| 27.04.2026 | 2,30 | 2,32 | 2,27 | 2,30 | -0,56% | - |
| 24.04.2026 | 2,33 | 2,33 | 2,30 | 2,31 | -0,43% | - |
| 23.04.2026 | 2,33 | 2,44 | 2,27 | 2,32 | -0,73% | - |
| 22.04.2026 | 2,32 | 2,37 | 2,30 | 2,34 | 1,30% | - |
| 21.04.2026 | 2,34 | 2,34 | 2,31 | 2,31 | -0,99% | - |
| 20.04.2026 | 2,40 | 2,40 | 2,32 | 2,33 | -1,69% | 11.000,00 |
| 17.04.2026 | 2,33 | 2,39 | 2,33 | 2,37 | 0,34% | - |
| 16.04.2026 | 2,33 | 2,38 | 2,32 | 2,37 | 1,94% | - |
| 15.04.2026 | 2,32 | 2,34 | 2,31 | 2,32 | -0,13% | - |
| 14.04.2026 | 2,40 | 2,44 | 2,32 | 2,32 | -3,01% | - |
| 13.04.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 2,35% | - |
| 10.04.2026 | 2,37 | 2,43 | 2,34 | 2,34 | -0,21% | 7.500,00 |
| 09.04.2026 | 2,42 | 2,44 | 2,35 | 2,35 | -3,30% | - |
| 08.04.2026 | 2,56 | 2,56 | 2,38 | 2,43 | -1,54% | - |
| 07.04.2026 | 2,53 | 2,54 | 2,42 | 2,46 | -3,22% | - |
| 02.04.2026 | 2,51 | 2,55 | 2,48 | 2,55 | 1,60% | - |
| 01.04.2026 | 2,60 | 2,62 | 2,48 | 2,51 | -3,28% | - |
| 31.03.2026 | 3,03 | 3,03 | 2,54 | 2,59 | 3,19% | - |
| 30.03.2026 | 2,54 | 2,59 | 2,49 | 2,51 | -0,71% | - |
| 27.03.2026 | 2,60 | 2,74 | 2,52 | 2,53 | -2,58% | - |
| 26.03.2026 | 2,85 | 2,92 | 2,58 | 2,60 | -8,79% | 47.000,00 |
| 25.03.2026 | 2,79 | 2,97 | 2,75 | 2,85 | 1,79% | - |
| 24.03.2026 | 2,95 | 3,06 | 2,74 | 2,80 | -4,54% | 32.800,00 |
| 23.03.2026 | 2,96 | 3,27 | 2,92 | 2,93 | -2,07% | - |
| 20.03.2026 | 2,91 | 3,01 | 2,80 | 2,99 | 2,29% | - |
| 19.03.2026 | 2,65 | 2,98 | 2,65 | 2,92 | 10,30% | - |
| 18.03.2026 | 2,56 | 2,73 | 2,54 | 2,65 | 4,41% | - |
| 17.03.2026 | 2,52 | 2,55 | 2,50 | 2,54 | 0,51% | - |
| 16.03.2026 | 2,56 | 2,56 | 2,51 | 2,53 | -0,12% | - |
| 13.03.2026 | 2,45 | 2,54 | 2,44 | 2,53 | 3,48% | - |
| 12.03.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -3,06% | - |
| 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 | 2,91% | - |
| 30.12.2025 | 2,80 | 2,85 | 2,75 | 2,75 | -1,79% | - |
| 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% | - |