2,998€
-3,31%
Echtzeit-Aktienkurs LHYFE S.A.
Bid:
Ask:
Aktienkurse zur LHYFE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,05 | 3,18 | 2,98 | 3,00 | -3,23% | - |
| 03.04.2025 | 2,98 | 3,12 | 2,81 | 3,10 | 3,33% | 25.892,00 |
| 02.04.2025 | 3,22 | 3,23 | 2,94 | 3,00 | -7,98% | 33.673,00 |
| 01.04.2025 | 3,34 | 3,35 | 3,18 | 3,26 | -2,10% | 12.712,00 |
| 31.03.2025 | 3,48 | 3,48 | 3,21 | 3,33 | 0,91% | 17.928,00 |
| 28.03.2025 | 3,35 | 3,39 | 3,28 | 3,30 | 0,92% | 14.475,00 |
| 27.03.2025 | 3,45 | 3,48 | 3,20 | 3,27 | -3,82% | 25.941,00 |
| 26.03.2025 | 3,41 | 3,41 | 3,29 | 3,40 | -0,29% | 7.999,00 |
| 25.03.2025 | 3,34 | 3,41 | 3,31 | 3,41 | 2,87% | 6.839,00 |
| 24.03.2025 | 3,33 | 3,36 | 3,22 | 3,32 | 0,76% | 10.508,00 |
| 21.03.2025 | 3,27 | 3,33 | 3,27 | 3,29 | -0,90% | 3.953,00 |
| 20.03.2025 | 3,31 | 3,33 | 3,24 | 3,32 | 0,30% | 8.177,00 |
| 19.03.2025 | 3,35 | 3,37 | 3,28 | 3,31 | -1,63% | 6.033,00 |
| 18.03.2025 | 3,25 | 3,38 | 3,25 | 3,37 | 4,02% | 6.431,00 |
| 17.03.2025 | 3,31 | 3,31 | 3,21 | 3,24 | 0,47% | 6.254,00 |
| 14.03.2025 | 3,30 | 3,31 | 3,20 | 3,22 | -2,42% | 6.280,00 |
| 13.03.2025 | 3,31 | 3,33 | 3,20 | 3,30 | -0,30% | 9.479,00 |
| 12.03.2025 | 3,28 | 3,37 | 3,27 | 3,31 | 0,30% | 6.056,00 |
| 11.03.2025 | 3,43 | 3,44 | 3,30 | 3,30 | -3,23% | 16.316,00 |
| 10.03.2025 | 3,37 | 3,46 | 3,35 | 3,41 | 1,34% | 7.296,00 |
| 07.03.2025 | 3,34 | 3,38 | 3,31 | 3,37 | -3,03% | 19.465,00 |
| 06.03.2025 | 3,45 | 3,50 | 3,42 | 3,47 | 0,14% | 13.049,00 |
| 05.03.2025 | 3,49 | 3,54 | 3,42 | 3,47 | 1,32% | 18.484,00 |
| 04.03.2025 | 3,36 | 3,51 | 3,34 | 3,42 | 1,48% | 19.467,00 |
| 03.03.2025 | 3,39 | 3,43 | 3,36 | 3,37 | -1,17% | 4.843,00 |
| 28.02.2025 | 3,50 | 3,50 | 3,40 | 3,41 | -2,29% | 12.537,00 |
| 27.02.2025 | 3,49 | 3,50 | 3,43 | 3,49 | 0,29% | 15.248,00 |
| 26.02.2025 | 3,48 | 3,50 | 3,41 | 3,48 | 0,00% | 8.362,00 |
| 25.02.2025 | 3,48 | 3,48 | 3,45 | 3,48 | 1,90% | 3.249,00 |
| 24.02.2025 | 3,50 | 3,51 | 3,42 | 3,42 | -2,43% | 14.311,00 |
| 21.02.2025 | 3,46 | 3,50 | 3,41 | 3,50 | 1,16% | 8.836,00 |
| 20.02.2025 | 3,41 | 3,48 | 3,41 | 3,46 | 1,47% | 4.795,00 |
| 19.02.2025 | 3,50 | 3,50 | 3,35 | 3,41 | -2,01% | 7.175,00 |
| 18.02.2025 | 3,47 | 3,50 | 3,42 | 3,48 | 1,16% | 10.703,00 |
| 17.02.2025 | 3,30 | 3,46 | 3,30 | 3,44 | 5,04% | 19.243,00 |
| 14.02.2025 | 3,39 | 3,40 | 3,28 | 3,28 | -2,53% | 18.017,00 |
| 13.02.2025 | 3,37 | 3,38 | 3,33 | 3,36 | 0,60% | 7.627,00 |
| 12.02.2025 | 3,44 | 3,44 | 3,34 | 3,34 | -0,30% | 22.156,00 |
| 11.02.2025 | 3,60 | 3,60 | 3,34 | 3,35 | -5,77% | 36.357,00 |
| 10.02.2025 | 3,60 | 3,60 | 3,44 | 3,56 | 2,75% | 19.519,00 |
| 07.02.2025 | 3,53 | 3,55 | 3,44 | 3,46 | -0,29% | 13.747,00 |
| 06.02.2025 | 3,41 | 3,57 | 3,41 | 3,47 | 1,76% | 14.843,00 |
| 05.02.2025 | 3,51 | 3,52 | 3,39 | 3,41 | -2,29% | 17.338,00 |
| 04.02.2025 | 3,40 | 3,50 | 3,40 | 3,49 | 2,80% | 16.517,00 |
| 03.02.2025 | 3,41 | 3,42 | 3,33 | 3,40 | 2,57% | 34.343,00 |
| 31.01.2025 | 3,30 | 3,40 | 3,28 | 3,31 | 3,44% | 36.571,00 |
| 30.01.2025 | 3,19 | 3,21 | 3,17 | 3,20 | 0,47% | 5.883,00 |
| 29.01.2025 | 3,19 | 3,19 | 3,16 | 3,19 | 0,00% | 7.786,00 |
| 28.01.2025 | 3,22 | 3,27 | 3,18 | 3,19 | -3,48% | 9.488,00 |
| 27.01.2025 | 3,33 | 3,35 | 3,23 | 3,30 | -0,90% | 9.025,00 |
| 24.01.2025 | 3,20 | 3,33 | 3,20 | 3,33 | 3,74% | 24.036,00 |
| 23.01.2025 | 3,30 | 3,30 | 3,17 | 3,21 | -4,04% | 13.435,00 |
| 22.01.2025 | 3,41 | 3,41 | 3,29 | 3,35 | -1,33% | 12.145,00 |
| 21.01.2025 | 3,34 | 3,40 | 3,34 | 3,39 | 1,50% | 12.641,00 |
| 20.01.2025 | 3,29 | 3,40 | 3,21 | 3,34 | 6,71% | 33.033,00 |
| 17.01.2025 | 3,13 | 3,18 | 3,05 | 3,13 | 0,32% | 30.326,00 |
| 16.01.2025 | 3,19 | 3,22 | 3,12 | 3,12 | -2,19% | 7.826,00 |
| 15.01.2025 | 3,22 | 3,22 | 3,17 | 3,19 | -0,31% | 6.487,00 |
| 14.01.2025 | 3,17 | 3,22 | 3,13 | 3,20 | 0,95% | 6.300,00 |
| 13.01.2025 | 3,28 | 3,30 | 3,12 | 3,17 | -2,16% | 12.328,00 |
| 10.01.2025 | 3,36 | 3,40 | 3,24 | 3,24 | -3,57% | 10.327,00 |
| 09.01.2025 | 3,39 | 3,42 | 3,23 | 3,36 | -0,74% | 11.062,00 |
| 08.01.2025 | 3,39 | 3,41 | 3,25 | 3,39 | -0,44% | 14.250,00 |
| 07.01.2025 | 3,60 | 3,64 | 3,17 | 3,40 | 0,00% | 64.657,00 |
| 06.01.2025 | 2,99 | 3,59 | 2,96 | 3,40 | 13,71% | 91.829,00 |
| 03.01.2025 | 2,99 | 3,02 | 2,96 | 2,99 | 0,34% | 11.283,00 |
| 02.01.2025 | 2,91 | 3,00 | 2,91 | 2,98 | 2,05% | 12.078,00 |
| 31.12.2024 | 2,99 | 2,99 | 2,91 | 2,92 | -2,01% | 4.441,00 |
| 30.12.2024 | 2,99 | 3,00 | 2,90 | 2,98 | 4,20% | 16.434,00 |
| 27.12.2024 | 2,78 | 3,00 | 2,69 | 2,86 | 7,92% | 34.704,00 |
| 24.12.2024 | 2,70 | 2,77 | 2,65 | 2,65 | -0,19% | 13.796,00 |
| 23.12.2024 | 2,50 | 2,70 | 2,50 | 2,66 | 8,81% | 27.903,00 |
| 20.12.2024 | 2,30 | 2,46 | 2,30 | 2,44 | 7,02% | 17.217,00 |
| 19.12.2024 | 2,54 | 2,58 | 2,28 | 2,28 | -10,24% | 24.931,00 |
| 18.12.2024 | 2,68 | 2,74 | 2,54 | 2,54 | -3,97% | 21.427,00 |
| 17.12.2024 | 2,80 | 2,80 | 2,65 | 2,65 | -5,20% | 26.176,00 |
| 16.12.2024 | 2,85 | 2,85 | 2,79 | 2,79 | -0,71% | 7.913,00 |
| 13.12.2024 | 2,83 | 2,85 | 2,80 | 2,81 | -0,53% | 8.777,00 |
| 12.12.2024 | 2,86 | 2,86 | 2,77 | 2,83 | -0,18% | 19.657,00 |
| 11.12.2024 | 2,81 | 2,86 | 2,81 | 2,83 | 0,89% | 6.601,00 |
| 10.12.2024 | 2,86 | 2,86 | 2,80 | 2,81 | -1,75% | 9.524,00 |
| 09.12.2024 | 2,88 | 2,89 | 2,84 | 2,86 | -0,17% | 10.116,00 |
| 06.12.2024 | 2,88 | 2,90 | 2,80 | 2,86 | 0,35% | 17.129,00 |
| 05.12.2024 | 2,88 | 2,90 | 2,83 | 2,85 | 0,00% | 17.594,00 |
| 04.12.2024 | 2,83 | 2,92 | 2,81 | 2,85 | 0,88% | 17.300,00 |
| 03.12.2024 | 2,89 | 2,90 | 2,77 | 2,83 | -4,88% | 44.061,00 |
| 02.12.2024 | 3,13 | 3,13 | 2,96 | 2,97 | -2,62% | 19.763,00 |
| 29.11.2024 | 3,02 | 3,13 | 3,00 | 3,05 | 0,33% | 24.453,00 |
| 28.11.2024 | 3,14 | 3,14 | 3,03 | 3,04 | -3,49% | 9.238,00 |
| 27.11.2024 | 3,33 | 3,36 | 3,02 | 3,15 | -5,69% | 29.797,00 |
| 26.11.2024 | 3,30 | 3,41 | 3,29 | 3,34 | 1,21% | 7.160,00 |
| 25.11.2024 | 3,32 | 3,34 | 3,27 | 3,30 | -0,45% | 4.505,00 |
| 22.11.2024 | 3,36 | 3,38 | 3,28 | 3,32 | 1,30% | 6.708,00 |
| 21.11.2024 | 3,37 | 3,37 | 3,27 | 3,27 | -2,46% | - |
| 20.11.2024 | 3,39 | 3,40 | 3,34 | 3,36 | -1,03% | 8.366,00 |
| 19.11.2024 | 3,57 | 3,57 | 3,36 | 3,39 | -3,42% | 21.440,00 |
| 18.11.2024 | 3,62 | 3,62 | 3,51 | 3,51 | -2,90% | 10.281,00 |
| 15.11.2024 | 3,63 | 3,63 | 3,57 | 3,62 | 0,70% | 3.207,00 |
| 14.11.2024 | 3,65 | 3,66 | 3,57 | 3,59 | -1,10% | 6.682,00 |
| 13.11.2024 | 3,57 | 3,65 | 3,57 | 3,63 | 1,97% | 7.989,00 |