2,223€
1,02%
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 | 2,25 | 2,20 | 2,25 | 2,05% | 8.092,00 |
| 13.05.2026 | 2,22 | 2,23 | 2,20 | 2,20 | -1,79% | 10.987,00 |
| 12.05.2026 | 2,23 | 2,25 | 2,21 | 2,24 | 1,36% | 8.540,00 |
| 11.05.2026 | 2,28 | 2,28 | 2,20 | 2,21 | -1,12% | 35.775,00 |
| 08.05.2026 | 2,24 | 2,24 | 2,19 | 2,24 | 1,59% | 23.994,00 |
| 07.05.2026 | 2,34 | 2,34 | 2,19 | 2,20 | -6,58% | 73.400,00 |
| 06.05.2026 | 2,37 | 2,38 | 2,28 | 2,36 | 0,43% | 43.572,00 |
| 05.05.2026 | 2,34 | 2,37 | 2,34 | 2,35 | -0,64% | 16.048,00 |
| 04.05.2026 | 2,38 | 2,40 | 2,32 | 2,36 | 3,28% | 30.844,00 |
| 30.04.2026 | 2,20 | 2,40 | 2,19 | 2,29 | 4,34% | 47.532,00 |
| 29.04.2026 | 2,24 | 2,24 | 2,17 | 2,19 | -1,79% | 26.236,00 |
| 28.04.2026 | 2,28 | 2,28 | 2,22 | 2,23 | -2,62% | 26.774,00 |
| 27.04.2026 | 2,33 | 2,33 | 2,26 | 2,29 | -0,43% | 19.730,00 |
| 24.04.2026 | 2,32 | 2,34 | 2,30 | 2,30 | -2,13% | 35.087,00 |
| 23.04.2026 | 2,32 | 2,45 | 2,26 | 2,35 | 2,17% | 106.045,00 |
| 22.04.2026 | 2,35 | 2,36 | 2,29 | 2,30 | -0,43% | 41.884,00 |
| 21.04.2026 | 2,35 | 2,35 | 2,31 | 2,31 | -1,70% | 15.324,00 |
| 20.04.2026 | 2,37 | 2,37 | 2,31 | 2,35 | -1,26% | 21.741,00 |
| 17.04.2026 | 2,37 | 2,39 | 2,35 | 2,38 | 1,71% | 23.815,00 |
| 16.04.2026 | 2,33 | 2,38 | 2,32 | 2,34 | 1,08% | 28.570,00 |
| 15.04.2026 | 2,35 | 2,35 | 2,31 | 2,32 | -0,43% | 44.534,00 |
| 14.04.2026 | 2,37 | 2,37 | 2,31 | 2,33 | -1,69% | 38.151,00 |
| 13.04.2026 | 2,38 | 2,38 | 2,36 | 2,37 | 0,00% | 14.693,00 |
| 10.04.2026 | 2,44 | 2,44 | 2,35 | 2,37 | -1,46% | 29.766,00 |
| 09.04.2026 | 2,44 | 2,45 | 2,40 | 2,40 | -1,23% | 22.003,00 |
| 08.04.2026 | 2,45 | 2,45 | 2,38 | 2,43 | 0,00% | 28.137,00 |
| 07.04.2026 | 2,47 | 2,48 | 2,41 | 2,43 | -2,41% | 39.400,00 |
| 02.04.2026 | 2,50 | 2,51 | 2,48 | 2,49 | -0,20% | 34.207,00 |
| 01.04.2026 | 2,55 | 2,57 | 2,49 | 2,50 | -2,16% | 49.570,00 |
| 31.03.2026 | 2,60 | 2,71 | 2,55 | 2,55 | 1,19% | 51.629,00 |
| 30.03.2026 | 2,62 | 2,62 | 2,48 | 2,52 | -1,18% | 45.884,00 |
| 27.03.2026 | 2,61 | 2,73 | 2,55 | 2,55 | -1,92% | 37.356,00 |
| 26.03.2026 | 2,94 | 2,94 | 2,60 | 2,60 | -10,96% | 44.532,00 |
| 25.03.2026 | 2,79 | 2,99 | 2,75 | 2,92 | 5,80% | 30.693,00 |
| 24.03.2026 | 3,01 | 3,06 | 2,76 | 2,76 | -8,31% | 56.077,00 |
| 23.03.2026 | 3,00 | 3,28 | 3,00 | 3,01 | 1,01% | 113.680,00 |
| 20.03.2026 | 2,82 | 2,98 | 2,79 | 2,98 | 6,43% | 84.564,00 |
| 19.03.2026 | 2,70 | 2,85 | 2,68 | 2,80 | 4,48% | 77.745,00 |
| 18.03.2026 | 2,54 | 2,72 | 2,53 | 2,68 | 5,51% | 61.097,00 |
| 17.03.2026 | 2,52 | 2,55 | 2,50 | 2,54 | 0,79% | 16.068,00 |
| 16.03.2026 | 2,52 | 2,55 | 2,50 | 2,52 | -0,79% | 19.419,00 |
| 13.03.2026 | 2,46 | 2,54 | 2,45 | 2,54 | 4,53% | 19.407,00 |
| 12.03.2026 | 2,48 | 2,48 | 2,42 | 2,43 | -2,02% | 27.687,00 |
| 11.03.2026 | 2,55 | 2,55 | 2,47 | 2,48 | -1,59% | 16.624,00 |
| 10.03.2026 | 2,50 | 2,55 | 2,50 | 2,52 | 1,20% | 14.385,00 |
| 09.03.2026 | 2,52 | 2,54 | 2,45 | 2,49 | -2,16% | 41.192,00 |
| 06.03.2026 | 2,60 | 2,65 | 2,53 | 2,55 | -1,36% | 59.027,00 |
| 05.03.2026 | 2,48 | 2,58 | 2,48 | 2,58 | 4,03% | 17.947,00 |
| 04.03.2026 | 2,55 | 2,55 | 2,48 | 2,48 | -2,17% | 31.420,00 |
| 03.03.2026 | 2,50 | 2,55 | 2,50 | 2,54 | 2,42% | 35.359,00 |
| 02.03.2026 | 2,56 | 2,56 | 2,45 | 2,48 | -3,13% | 44.122,00 |
| 27.02.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 0,20% | 15.738,00 |
| 26.02.2026 | 2,56 | 2,56 | 2,54 | 2,55 | -0,39% | 9.374,00 |
| 25.02.2026 | 2,56 | 2,56 | 2,54 | 2,56 | 0,39% | 19.424,00 |
| 24.02.2026 | 2,55 | 2,58 | 2,55 | 2,55 | 0,00% | 21.058,00 |
| 23.02.2026 | 2,55 | 2,58 | 2,55 | 2,55 | -0,39% | 29.271,00 |
| 20.02.2026 | 2,55 | 2,57 | 2,54 | 2,56 | 0,59% | 21.209,00 |
| 19.02.2026 | 2,52 | 2,55 | 2,52 | 2,55 | -0,20% | 10.147,00 |
| 18.02.2026 | 2,60 | 2,60 | 2,48 | 2,55 | -1,16% | 45.165,00 |
| 17.02.2026 | 2,80 | 2,80 | 2,58 | 2,58 | -6,01% | 64.509,00 |
| 16.02.2026 | 2,80 | 2,84 | 2,72 | 2,75 | -1,96% | 29.253,00 |
| 13.02.2026 | 2,86 | 2,86 | 2,75 | 2,80 | -1,06% | 25.814,00 |
| 12.02.2026 | 2,87 | 2,87 | 2,80 | 2,83 | -0,35% | 13.406,00 |
| 11.02.2026 | 2,84 | 2,84 | 2,81 | 2,84 | 0,71% | 18.184,00 |
| 10.02.2026 | 2,84 | 2,84 | 2,82 | 2,82 | -1,05% | 10.728,00 |
| 09.02.2026 | 2,84 | 2,86 | 2,75 | 2,85 | 2,15% | 29.272,00 |
| 06.02.2026 | 2,84 | 2,84 | 2,73 | 2,79 | -1,76% | 12.759,00 |
| 05.02.2026 | 2,88 | 2,89 | 2,78 | 2,84 | -0,18% | 28.682,00 |
| 04.02.2026 | 2,82 | 2,85 | 2,77 | 2,85 | 1,61% | 29.521,00 |
| 03.02.2026 | 2,73 | 2,84 | 2,72 | 2,80 | 1,82% | 41.520,00 |
| 02.02.2026 | 2,80 | 2,81 | 2,61 | 2,75 | -3,51% | 62.138,00 |
| 30.01.2026 | 2,86 | 2,87 | 2,80 | 2,85 | -0,35% | 18.977,00 |
| 29.01.2026 | 2,87 | 2,89 | 2,84 | 2,86 | -0,17% | 9.015,00 |
| 28.01.2026 | 2,87 | 2,89 | 2,87 | 2,87 | -0,17% | 10.630,00 |
| 27.01.2026 | 2,87 | 2,87 | 2,83 | 2,87 | 0,00% | 9.166,00 |
| 26.01.2026 | 2,92 | 2,93 | 2,82 | 2,87 | -2,55% | 24.820,00 |
| 23.01.2026 | 2,96 | 2,98 | 2,92 | 2,95 | -0,51% | 12.855,00 |
| 22.01.2026 | 2,98 | 2,99 | 2,96 | 2,96 | -1,00% | 6.676,00 |
| 21.01.2026 | 3,05 | 3,05 | 2,95 | 2,99 | -0,33% | 9.890,00 |
| 20.01.2026 | 2,99 | 3,02 | 2,93 | 3,00 | 0,67% | 20.629,00 |
| 19.01.2026 | 3,00 | 3,00 | 2,98 | 2,98 | 0,00% | 7.613,00 |
| 16.01.2026 | 2,99 | 2,99 | 2,96 | 2,98 | 0,85% | 5.889,00 |
| 15.01.2026 | 2,99 | 2,99 | 2,91 | 2,96 | -1,17% | 7.909,00 |
| 14.01.2026 | 3,00 | 3,00 | 2,96 | 2,99 | -0,33% | 11.020,00 |
| 13.01.2026 | 2,96 | 3,00 | 2,96 | 3,00 | 0,00% | 99.348,00 |
| 12.01.2026 | 2,99 | 3,02 | 2,95 | 3,00 | 1,52% | 21.769,00 |
| 09.01.2026 | 2,90 | 2,97 | 2,90 | 2,96 | 0,34% | 8.909,00 |
| 08.01.2026 | 2,96 | 2,96 | 2,93 | 2,95 | 0,00% | 7.467,00 |
| 07.01.2026 | 2,89 | 2,98 | 2,83 | 2,95 | 2,08% | 19.059,00 |
| 06.01.2026 | 2,89 | 2,89 | 2,83 | 2,89 | 1,41% | 9.454,00 |
| 05.01.2026 | 2,88 | 2,94 | 2,83 | 2,85 | -0,18% | 18.339,00 |
| 02.01.2026 | 2,86 | 2,86 | 2,82 | 2,85 | 0,00% | 7.738,00 |
| 31.12.2025 | 2,76 | 2,85 | 2,74 | 2,85 | 3,64% | 7.466,00 |
| 30.12.2025 | 2,88 | 2,88 | 2,74 | 2,75 | -1,79% | 37.492,00 |
| 29.12.2025 | 2,92 | 2,92 | 2,78 | 2,80 | -1,23% | 24.155,00 |
| 24.12.2025 | 2,85 | 2,87 | 2,83 | 2,84 | -2,58% | 14.862,00 |
| 23.12.2025 | 3,00 | 3,00 | 2,88 | 2,91 | -3,00% | 20.423,00 |
| 22.12.2025 | 3,00 | 3,05 | 2,96 | 3,00 | 4,17% | 41.155,00 |
| 19.12.2025 | 2,78 | 3,00 | 2,76 | 2,88 | 4,73% | 42.493,00 |
| 18.12.2025 | 2,77 | 2,78 | 2,75 | 2,75 | -1,08% | 18.455,00 |