33,130$
1,53%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 32,55 | 33,48 | 32,32 | 33,13 | 1,53% | 2.146.047,00 |
| 26.02.2026 | 32,85 | 33,00 | 32,25 | 32,63 | -0,21% | 1.674.412,00 |
| 25.02.2026 | 33,66 | 33,90 | 31,96 | 32,70 | -2,50% | 2.031.318,00 |
| 24.02.2026 | 33,40 | 34,06 | 33,20 | 33,54 | -1,64% | 1.568.707,00 |
| 20.02.2026 | 33,21 | 34,16 | 32,49 | 34,10 | 1,73% | 3.051.686,00 |
| 19.02.2026 | 32,99 | 33,88 | 32,30 | 33,52 | 0,90% | 4.361.631,00 |
| 18.02.2026 | 32,29 | 33,27 | 32,22 | 33,22 | 2,18% | 2.757.476,00 |
| 17.02.2026 | 33,98 | 34,19 | 32,23 | 32,51 | -4,66% | 3.107.136,00 |
| 13.02.2026 | 34,23 | 34,42 | 33,83 | 34,10 | 0,21% | 1.809.541,00 |
| 12.02.2026 | 34,76 | 35,22 | 33,92 | 34,03 | -2,21% | 2.104.354,00 |
| 11.02.2026 | 34,61 | 35,09 | 34,50 | 34,80 | 0,58% | 1.870.267,00 |
| 10.02.2026 | 33,81 | 34,84 | 33,00 | 34,60 | 1,17% | 1.459.269,00 |
| 09.02.2026 | 34,38 | 34,67 | 33,95 | 34,20 | -1,13% | 1.571.728,00 |
| 06.02.2026 | 34,34 | 34,68 | 34,05 | 34,59 | 0,73% | 2.334.482,00 |
| 05.02.2026 | 34,36 | 34,66 | 33,58 | 34,34 | -0,06% | 2.367.288,00 |
| 04.02.2026 | 33,26 | 34,51 | 33,26 | 34,36 | 4,15% | 3.580.375,00 |
| 03.02.2026 | 32,46 | 33,67 | 32,43 | 32,99 | 1,45% | 1.955.140,00 |
| 02.02.2026 | 32,78 | 33,14 | 32,27 | 32,52 | -1,05% | 2.630.508,00 |
| 30.01.2026 | 32,37 | 33,14 | 32,22 | 32,87 | 0,78% | 2.878.270,00 |
| 29.01.2026 | 32,77 | 33,38 | 32,40 | 32,61 | 0,12% | 2.410.513,00 |
| 28.01.2026 | 33,35 | 33,50 | 32,51 | 32,57 | -2,19% | 2.914.915,00 |
| 27.01.2026 | 33,59 | 33,67 | 33,13 | 33,30 | -1,39% | 2.872.618,00 |
| 26.01.2026 | 37,13 | 37,13 | 33,72 | 33,77 | -1,00% | 6.029.080,00 |
| 22.01.2026 | 33,94 | 34,25 | 33,88 | 34,11 | 0,95% | 2.126.882,00 |
| 21.01.2026 | 32,76 | 33,85 | 32,72 | 33,79 | 3,33% | 2.445.145,00 |
| 20.01.2026 | 32,98 | 33,23 | 32,57 | 32,70 | -2,42% | 2.473.253,00 |
| 16.01.2026 | 33,70 | 33,85 | 33,15 | 33,51 | -1,24% | 2.796.846,00 |
| 15.01.2026 | 33,41 | 34,07 | 33,18 | 33,93 | 1,95% | 2.742.603,00 |
| 14.01.2026 | 33,30 | 33,87 | 32,95 | 33,28 | -0,12% | 3.452.231,00 |
| 13.01.2026 | 33,21 | 33,77 | 33,19 | 33,32 | 0,36% | 3.295.035,00 |
| 12.01.2026 | 33,20 | 33,40 | 32,90 | 33,20 | -0,60% | 3.451.169,00 |
| 09.01.2026 | 33,28 | 33,50 | 32,59 | 33,40 | 1,21% | 3.641.146,00 |
| 08.01.2026 | 31,03 | 33,01 | 31,03 | 33,00 | 5,74% | 3.717.155,00 |
| 07.01.2026 | 31,56 | 31,75 | 30,96 | 31,21 | -0,98% | 2.227.104,00 |
| 06.01.2026 | 31,15 | 31,59 | 30,97 | 31,52 | 1,55% | 2.601.774,00 |
| 05.01.2026 | 29,96 | 31,45 | 29,96 | 31,04 | 3,36% | 4.336.333,00 |
| 02.01.2026 | 30,24 | 30,26 | 29,67 | 30,03 | -0,56% | 2.431.207,00 |
| 31.12.2025 | 30,73 | 30,73 | 30,07 | 30,20 | -1,98% | 1.946.324,00 |
| 30.12.2025 | 30,46 | 30,82 | 30,40 | 30,81 | 0,85% | 2.297.241,00 |
| 29.12.2025 | 30,54 | 30,67 | 30,26 | 30,55 | -0,20% | 2.657.834,00 |
| 26.12.2025 | 30,35 | 30,78 | 30,17 | 30,61 | 1,16% | 1.627.368,00 |
| 24.12.2025 | 30,17 | 30,48 | 30,00 | 30,26 | 0,90% | 3.352.153,00 |
| 23.12.2025 | 30,23 | 30,37 | 29,45 | 29,99 | -0,78% | 3.286.877,00 |
| 22.12.2025 | 29,94 | 30,83 | 29,62 | 30,23 | 1,70% | 4.388.440,00 |
| 19.12.2025 | 29,75 | 30,16 | 29,40 | 29,72 | 0,10% | 48.924.505,00 |
| 18.12.2025 | 30,16 | 30,51 | 29,64 | 29,69 | -1,56% | 4.665.639,00 |
| 17.12.2025 | 29,88 | 30,18 | 29,51 | 30,16 | 0,84% | 4.051.341,00 |
| 16.12.2025 | 30,53 | 30,53 | 29,77 | 29,91 | -2,00% | 2.872.102,00 |
| 15.12.2025 | 31,14 | 31,14 | 30,39 | 30,52 | -1,52% | 3.652.642,00 |
| 12.12.2025 | 31,20 | 31,49 | 30,76 | 30,99 | -0,16% | 3.883.711,00 |
| 11.12.2025 | 30,54 | 31,21 | 30,48 | 31,04 | 2,71% | 3.897.528,00 |
| 10.12.2025 | 28,53 | 30,42 | 28,43 | 30,22 | 7,28% | 4.042.380,00 |
| 09.12.2025 | 28,72 | 28,93 | 28,13 | 28,17 | -2,42% | 4.970.801,00 |
| 08.12.2025 | 29,64 | 29,78 | 28,69 | 28,87 | -1,97% | 4.806.797,00 |
| 05.12.2025 | 28,89 | 29,54 | 28,85 | 29,45 | 2,01% | 2.614.307,00 |
| 04.12.2025 | 29,25 | 29,46 | 28,60 | 28,87 | -1,60% | 3.026.063,00 |
| 03.12.2025 | 29,33 | 29,94 | 29,24 | 29,34 | 0,55% | 2.758.535,00 |
| 02.12.2025 | 29,50 | 29,52 | 28,65 | 29,18 | -1,02% | 2.890.047,00 |
| 01.12.2025 | 29,54 | 29,85 | 29,40 | 29,48 | -0,71% | 2.082.246,00 |
| 28.11.2025 | 29,53 | 29,90 | 29,35 | 29,69 | 0,37% | 1.334.534,00 |
| 26.11.2025 | 29,64 | 29,86 | 29,55 | 29,58 | -0,57% | 2.397.346,00 |
| 25.11.2025 | 29,34 | 29,93 | 29,34 | 29,75 | 2,06% | 2.615.028,00 |
| 24.11.2025 | 29,55 | 29,55 | 28,87 | 29,15 | 1,36% | 3.645.318,00 |
| 20.11.2025 | 29,16 | 29,60 | 28,71 | 28,76 | -2,89% | 2.567.572,00 |
| 19.11.2025 | 30,03 | 30,07 | 29,40 | 29,62 | -1,17% | 2.582.972,00 |
| 18.11.2025 | 29,89 | 30,14 | 29,59 | 29,97 | 0,25% | 3.140.190,00 |
| 17.11.2025 | 30,59 | 30,65 | 29,88 | 29,89 | -4,66% | 2.104.519,00 |
| 13.11.2025 | 31,03 | 31,94 | 30,95 | 31,35 | 0,85% | 4.048.244,00 |
| 12.11.2025 | 31,08 | 31,30 | 30,75 | 31,09 | 0,14% | 3.783.360,00 |
| 11.11.2025 | 31,11 | 31,30 | 30,60 | 31,04 | 0,26% | 2.746.551,00 |
| 10.11.2025 | 30,40 | 30,99 | 30,38 | 30,96 | 1,98% | 4.019.659,00 |
| 07.11.2025 | 30,00 | 30,41 | 29,77 | 30,36 | 1,17% | 2.489.145,00 |
| 06.11.2025 | 30,82 | 30,99 | 29,93 | 30,01 | -2,69% | 2.351.466,00 |
| 05.11.2025 | 30,48 | 30,88 | 30,08 | 30,84 | 1,46% | 2.315.829,00 |
| 04.11.2025 | 30,32 | 30,48 | 30,06 | 30,40 | -0,10% | 2.557.082,00 |
| 03.11.2025 | 31,59 | 31,87 | 30,31 | 30,43 | -4,83% | 3.763.394,00 |
| 31.10.2025 | 30,99 | 32,08 | 30,60 | 31,97 | 2,60% | 6.224.407,00 |
| 30.10.2025 | 31,55 | 32,53 | 30,44 | 31,16 | 3,69% | 5.712.187,00 |
| 29.10.2025 | 30,77 | 30,88 | 30,02 | 30,05 | -2,94% | 4.170.380,00 |
| 28.10.2025 | 31,33 | 31,38 | 30,89 | 30,96 | -1,65% | 3.752.404,00 |
| 27.10.2025 | 30,87 | 31,50 | 30,83 | 31,48 | 2,24% | 3.110.347,00 |
| 24.10.2025 | 30,75 | 30,91 | 30,60 | 30,79 | 0,56% | 2.433.101,00 |
| 23.10.2025 | 30,38 | 30,66 | 30,03 | 30,62 | 0,89% | 2.197.126,00 |
| 22.10.2025 | 30,54 | 30,89 | 30,33 | 30,35 | -0,75% | 2.044.634,00 |
| 21.10.2025 | 30,12 | 30,81 | 30,00 | 30,58 | 1,56% | 1.961.701,00 |
| 20.10.2025 | 30,12 | 30,38 | 29,71 | 30,11 | 0,23% | 2.828.786,00 |
| 17.10.2025 | 29,88 | 30,25 | 29,75 | 30,04 | 0,74% | 1.779.163,00 |
| 16.10.2025 | 29,80 | 30,02 | 29,47 | 29,82 | 0,25% | 2.530.859,00 |
| 15.10.2025 | 29,72 | 30,15 | 29,64 | 29,75 | -0,28% | 1.656.729,00 |
| 14.10.2025 | 28,78 | 29,89 | 28,77 | 29,83 | 2,33% | 1.956.287,00 |
| 13.10.2025 | 28,81 | 29,20 | 28,42 | 29,15 | 1,66% | 2.178.128,00 |
| 10.10.2025 | 29,41 | 29,72 | 28,65 | 28,68 | -2,17% | 2.258.670,00 |
| 09.10.2025 | 29,73 | 29,73 | 29,23 | 29,31 | -1,31% | 3.302.151,00 |
| 08.10.2025 | 29,97 | 30,18 | 29,62 | 29,70 | -0,90% | 1.428.794,00 |
| 07.10.2025 | 30,80 | 30,86 | 29,90 | 29,97 | -2,44% | 2.268.303,00 |
| 06.10.2025 | 31,22 | 31,22 | 30,65 | 30,72 | -1,88% | 2.086.266,00 |
| 02.10.2025 | 31,15 | 31,49 | 30,95 | 31,31 | 0,58% | 2.280.245,00 |
| 01.10.2025 | 30,66 | 31,22 | 30,57 | 31,13 | 1,97% | 2.522.655,00 |
| 30.09.2025 | 30,38 | 30,56 | 30,15 | 30,53 | 0,36% | 3.392.979,00 |
| 29.09.2025 | 30,43 | 30,51 | 29,94 | 30,42 | 0,40% | 2.884.044,00 |