3,023€
0,75%
Echtzeit-Aktienkurs LHYFE S.A.
Bid:
Ask:
Aktienkurse zur LHYFE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 3,00 | 3,01 | 2,98 | 2,98 | -0,83% | - |
| 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 |
| 28.05.2025 | 3,21 | 3,25 | 3,19 | 3,22 | 0,31% | 11.279,00 |
| 27.05.2025 | 3,26 | 3,26 | 3,17 | 3,21 | -1,23% | 8.696,00 |
| 26.05.2025 | 3,21 | 3,26 | 3,21 | 3,25 | -0,46% | 9.308,00 |
| 23.05.2025 | 3,29 | 3,29 | 3,19 | 3,26 | 1,24% | 6.543,00 |
| 22.05.2025 | 3,27 | 3,27 | 3,18 | 3,22 | -0,62% | 6.640,00 |
| 21.05.2025 | 3,24 | 3,25 | 3,19 | 3,24 | 1,89% | 18.720,00 |
| 20.05.2025 | 3,27 | 3,27 | 3,13 | 3,18 | -3,05% | 28.322,00 |
| 19.05.2025 | 3,48 | 3,49 | 3,17 | 3,28 | -5,48% | 41.045,00 |
| 16.05.2025 | 3,37 | 3,48 | 3,35 | 3,47 | 4,52% | 29.019,00 |
| 15.05.2025 | 3,19 | 3,32 | 3,17 | 3,32 | 4,24% | 15.174,00 |
| 14.05.2025 | 3,17 | 3,20 | 3,12 | 3,19 | 2,08% | 22.887,00 |
| 13.05.2025 | 3,31 | 3,33 | 3,12 | 3,12 | -4,44% | 26.060,00 |
| 12.05.2025 | 3,18 | 3,28 | 3,18 | 3,27 | 2,67% | 8.955,00 |
| 09.05.2025 | 3,29 | 3,33 | 3,16 | 3,18 | -1,70% | 23.684,00 |
| 08.05.2025 | 3,48 | 3,48 | 3,24 | 3,24 | -5,69% | 34.441,00 |
| 07.05.2025 | 3,49 | 3,50 | 3,43 | 3,43 | -0,87% | 19.340,00 |
| 06.05.2025 | 3,50 | 3,50 | 3,42 | 3,46 | -1,14% | 17.993,00 |
| 05.05.2025 | 3,50 | 3,51 | 3,46 | 3,50 | 0,00% | 22.346,00 |
| 02.05.2025 | 3,50 | 3,53 | 3,43 | 3,50 | 0,00% | 20.137,00 |
| 30.04.2025 | 3,48 | 3,50 | 3,43 | 3,50 | 0,57% | 17.024,00 |
| 29.04.2025 | 3,50 | 3,57 | 3,36 | 3,48 | -0,57% | 77.758,00 |
| 28.04.2025 | 3,50 | 3,51 | 3,44 | 3,50 | 1,74% | 11.020,00 |
| 25.04.2025 | 3,49 | 3,51 | 3,41 | 3,44 | -0,86% | 13.955,00 |
| 24.04.2025 | 3,51 | 3,53 | 3,45 | 3,47 | -2,80% | 37.438,00 |
| 23.04.2025 | 3,65 | 3,69 | 3,50 | 3,57 | -3,25% | 31.846,00 |
| 22.04.2025 | 3,96 | 4,04 | 3,54 | 3,69 | -10,00% | 108.535,00 |