3,040€
3,40%
Echtzeit-Aktienkurs LHYFE S.A.
Bid:
Ask:
Aktienkurse zur LHYFE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,01 | 3,12 | 2,93 | 3,05 | 3,83% | - |
| 14.10.2025 | 3,01 | 3,01 | 2,92 | 2,94 | -1,18% | 12.036,00 |
| 13.10.2025 | 2,98 | 3,00 | 2,96 | 2,98 | -0,17% | 9.880,00 |
| 10.10.2025 | 3,03 | 3,05 | 2,92 | 2,98 | -2,61% | 29.791,00 |
| 09.10.2025 | 3,07 | 3,09 | 3,01 | 3,06 | 0,33% | 15.721,00 |
| 08.10.2025 | 3,10 | 3,11 | 2,99 | 3,05 | -1,61% | 36.985,00 |
| 07.10.2025 | 3,24 | 3,24 | 3,10 | 3,10 | -4,17% | 21.845,00 |
| 06.10.2025 | 3,16 | 3,24 | 3,15 | 3,24 | 1,73% | 14.998,00 |
| 03.10.2025 | 3,22 | 3,22 | 3,17 | 3,18 | -1,24% | 12.894,00 |
| 02.10.2025 | 3,13 | 3,29 | 3,13 | 3,22 | 3,70% | 31.445,00 |
| 01.10.2025 | 3,24 | 3,26 | 3,00 | 3,11 | -3,57% | 69.229,00 |
| 30.09.2025 | 3,38 | 3,38 | 3,09 | 3,22 | -2,28% | 49.446,00 |
| 29.09.2025 | 3,50 | 3,50 | 3,22 | 3,30 | -5,04% | 43.121,00 |
| 26.09.2025 | 3,30 | 3,47 | 3,30 | 3,47 | 7,10% | 42.990,00 |
| 25.09.2025 | 3,24 | 3,25 | 3,20 | 3,24 | 1,25% | 8.671,00 |
| 24.09.2025 | 3,15 | 3,30 | 3,15 | 3,20 | 1,91% | 15.293,00 |
| 23.09.2025 | 3,20 | 3,23 | 3,14 | 3,14 | -1,26% | 21.818,00 |
| 22.09.2025 | 2,97 | 3,25 | 2,97 | 3,18 | 7,80% | 58.297,00 |
| 19.09.2025 | 2,96 | 2,96 | 2,91 | 2,95 | -0,17% | 9.445,00 |
| 18.09.2025 | 2,92 | 2,97 | 2,88 | 2,96 | 1,90% | 7.353,00 |
| 17.09.2025 | 2,94 | 2,95 | 2,88 | 2,90 | -0,68% | 9.544,00 |
| 16.09.2025 | 2,95 | 2,95 | 2,92 | 2,92 | -0,85% | 7.819,00 |
| 15.09.2025 | 2,95 | 2,97 | 2,93 | 2,95 | -0,84% | 13.817,00 |
| 12.09.2025 | 2,97 | 2,97 | 2,95 | 2,97 | 0,68% | 6.959,00 |
| 11.09.2025 | 2,96 | 3,00 | 2,95 | 2,95 | -1,67% | 20.157,00 |
| 10.09.2025 | 3,00 | 3,00 | 2,96 | 3,00 | -0,66% | 10.096,00 |
| 09.09.2025 | 3,00 | 3,03 | 2,97 | 3,02 | 0,67% | 14.908,00 |
| 08.09.2025 | 3,00 | 3,04 | 3,00 | 3,00 | -1,96% | 15.867,00 |
| 05.09.2025 | 3,11 | 3,11 | 3,05 | 3,06 | -1,29% | 6.399,00 |
| 04.09.2025 | 3,15 | 3,15 | 3,08 | 3,10 | -0,64% | 5.125,00 |
| 03.09.2025 | 3,19 | 3,19 | 3,07 | 3,12 | -2,04% | 18.829,00 |
| 02.09.2025 | 3,15 | 3,19 | 3,15 | 3,19 | 0,47% | 4.555,00 |
| 01.09.2025 | 3,14 | 3,18 | 3,14 | 3,17 | 0,16% | 3.661,00 |
| 29.08.2025 | 3,20 | 3,20 | 3,14 | 3,17 | -0,78% | 4.262,00 |
| 28.08.2025 | 3,20 | 3,21 | 3,14 | 3,19 | 0,31% | 9.925,00 |
| 27.08.2025 | 3,19 | 3,20 | 3,13 | 3,18 | 0,00% | 10.620,00 |
| 26.08.2025 | 3,25 | 3,25 | 3,15 | 3,18 | -2,75% | 17.326,00 |
| 25.08.2025 | 3,26 | 3,28 | 3,26 | 3,27 | 0,77% | 4.455,00 |
| 22.08.2025 | 3,23 | 3,26 | 3,21 | 3,25 | 1,09% | 5.490,00 |
| 21.08.2025 | 3,19 | 3,24 | 3,19 | 3,21 | -1,68% | 10.668,00 |
| 20.08.2025 | 3,27 | 3,30 | 3,26 | 3,27 | 0,15% | 6.491,00 |
| 19.08.2025 | 3,26 | 3,30 | 3,24 | 3,26 | 0,62% | 6.616,00 |
| 18.08.2025 | 3,18 | 3,25 | 3,18 | 3,24 | 1,41% | 7.346,00 |
| 15.08.2025 | 3,20 | 3,21 | 3,18 | 3,20 | -0,16% | 5.658,00 |
| 14.08.2025 | 3,18 | 3,21 | 3,18 | 3,20 | 0,00% | 4.584,00 |
| 13.08.2025 | 3,20 | 3,21 | 3,18 | 3,20 | -0,16% | 2.988,00 |
| 12.08.2025 | 3,21 | 3,21 | 3,19 | 3,21 | 0,16% | 4.567,00 |
| 11.08.2025 | 3,20 | 3,22 | 3,20 | 3,20 | -0,31% | 4.522,00 |
| 08.08.2025 | 3,21 | 3,21 | 3,19 | 3,21 | 0,00% | 6.802,00 |
| 07.08.2025 | 3,20 | 3,22 | 3,17 | 3,21 | 0,31% | 10.279,00 |
| 06.08.2025 | 3,22 | 3,22 | 3,18 | 3,20 | -0,47% | 5.384,00 |
| 05.08.2025 | 3,25 | 3,25 | 3,20 | 3,22 | -0,92% | 3.662,00 |
| 04.08.2025 | 3,20 | 3,27 | 3,18 | 3,25 | 1,72% | 16.978,00 |
| 01.08.2025 | 3,20 | 3,21 | 3,18 | 3,19 | -0,31% | 7.441,00 |
| 31.07.2025 | 3,27 | 3,27 | 3,17 | 3,20 | -1,08% | 10.336,00 |
| 30.07.2025 | 3,31 | 3,31 | 3,17 | 3,24 | -0,77% | 14.624,00 |
| 29.07.2025 | 3,24 | 3,28 | 3,20 | 3,26 | 1,87% | 9.718,00 |
| 28.07.2025 | 3,29 | 3,29 | 3,16 | 3,20 | 0,00% | 7.058,00 |
| 25.07.2025 | 3,24 | 3,24 | 3,05 | 3,20 | -1,23% | 28.613,00 |
| 24.07.2025 | 3,26 | 3,26 | 3,14 | 3,24 | 0,00% | 21.456,00 |
| 23.07.2025 | 3,23 | 3,25 | 3,18 | 3,24 | 0,31% | 12.899,00 |
| 22.07.2025 | 3,29 | 3,29 | 3,18 | 3,23 | -1,82% | 13.491,00 |
| 21.07.2025 | 3,30 | 3,34 | 3,29 | 3,29 | -1,50% | 9.136,00 |
| 18.07.2025 | 3,29 | 3,35 | 3,29 | 3,34 | 0,00% | 7.501,00 |
| 17.07.2025 | 3,29 | 3,34 | 3,28 | 3,34 | 0,00% | 11.995,00 |
| 16.07.2025 | 3,33 | 3,37 | 3,30 | 3,34 | -1,91% | 14.620,00 |
| 15.07.2025 | 3,44 | 3,44 | 3,29 | 3,41 | 0,00% | 15.563,00 |
| 14.07.2025 | 3,44 | 3,44 | 3,33 | 3,41 | -1,02% | 18.161,00 |
| 11.07.2025 | 3,48 | 3,48 | 3,42 | 3,44 | -1,15% | 8.432,00 |
| 10.07.2025 | 3,49 | 3,50 | 3,44 | 3,48 | 0,00% | 11.212,00 |
| 09.07.2025 | 3,52 | 3,54 | 3,41 | 3,48 | -0,57% | 16.597,00 |
| 08.07.2025 | 3,48 | 3,55 | 3,46 | 3,50 | 1,16% | 23.706,00 |
| 07.07.2025 | 3,36 | 3,46 | 3,35 | 3,46 | 3,28% | 41.318,00 |
| 04.07.2025 | 3,37 | 3,37 | 3,31 | 3,35 | 0,60% | 15.470,00 |
| 03.07.2025 | 3,35 | 3,39 | 3,30 | 3,33 | -0,45% | 31.845,00 |
| 02.07.2025 | 3,35 | 3,35 | 3,29 | 3,35 | 0,30% | 12.817,00 |
| 01.07.2025 | 3,35 | 3,35 | 3,29 | 3,34 | 0,30% | 13.140,00 |
| 30.06.2025 | 3,30 | 3,33 | 3,28 | 3,33 | 2,62% | 26.688,00 |
| 27.06.2025 | 3,24 | 3,28 | 3,23 | 3,24 | 0,00% | 11.577,00 |
| 26.06.2025 | 3,20 | 3,24 | 3,16 | 3,24 | 1,25% | 7.778,00 |
| 25.06.2025 | 3,18 | 3,22 | 3,17 | 3,20 | -0,47% | 9.502,00 |
| 24.06.2025 | 3,22 | 3,24 | 3,16 | 3,22 | 0,16% | 14.383,00 |
| 23.06.2025 | 3,25 | 3,28 | 3,18 | 3,21 | -1,23% | 18.157,00 |
| 20.06.2025 | 3,24 | 3,30 | 3,18 | 3,25 | 0,31% | 26.481,00 |
| 19.06.2025 | 3,24 | 3,32 | 3,19 | 3,24 | 0,78% | 23.579,00 |
| 18.06.2025 | 3,23 | 3,23 | 3,18 | 3,22 | -0,31% | 8.882,00 |
| 17.06.2025 | 3,25 | 3,25 | 3,17 | 3,23 | -1,38% | 13.203,00 |
| 16.06.2025 | 3,33 | 3,36 | 3,22 | 3,27 | -3,11% | 17.064,00 |
| 13.06.2025 | 3,40 | 3,40 | 3,20 | 3,38 | -3,57% | 56.542,00 |
| 12.06.2025 | 3,20 | 3,62 | 3,16 | 3,50 | 9,72% | 95.868,00 |
| 11.06.2025 | 3,20 | 3,20 | 3,18 | 3,19 | -0,47% | 5.368,00 |
| 10.06.2025 | 3,18 | 3,21 | 3,15 | 3,21 | 0,00% | 9.490,00 |
| 09.06.2025 | 3,22 | 3,23 | 3,18 | 3,21 | 0,16% | 9.487,00 |
| 06.06.2025 | 3,23 | 3,24 | 3,17 | 3,20 | 0,00% | 9.601,00 |
| 05.06.2025 | 3,28 | 3,28 | 3,16 | 3,20 | -2,29% | 11.406,00 |
| 04.06.2025 | 3,28 | 3,28 | 3,23 | 3,28 | 1,24% | 10.161,00 |
| 03.06.2025 | 3,24 | 3,27 | 3,23 | 3,24 | -1,22% | 17.537,00 |
| 02.06.2025 | 3,28 | 3,30 | 3,22 | 3,28 | -0,76% | 10.936,00 |
| 30.05.2025 | 3,27 | 3,32 | 3,25 | 3,30 | 0,92% | 14.446,00 |
| 29.05.2025 | 3,24 | 3,27 | 3,23 | 3,27 | 1,71% | 9.002,00 |