21,810$
-1,65%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 21,99 | 22,13 | 21,70 | 21,81 | -1,65% | 2.906.321,00 |
| 13.10.2026 | 22,24 | 22,60 | 21,90 | 22,18 | 0,34% | 2.932.230,00 |
| 12.10.2026 | 21,88 | 22,25 | 21,57 | 22,10 | 1,14% | 2.740.468,00 |
| 09.10.2026 | 22,13 | 22,18 | 21,61 | 21,85 | -0,75% | 2.313.691,00 |
| 08.10.2026 | 21,74 | 22,05 | 21,24 | 22,02 | -0,07% | 4.752.990,00 |
| 07.10.2026 | 22,31 | 22,43 | 21,97 | 22,03 | -1,65% | 2.060.394,00 |
| 06.10.2026 | 22,40 | 22,76 | 22,32 | 22,40 | -0,09% | 2.972.243,00 |
| 05.10.2026 | 22,62 | 22,87 | 22,29 | 22,42 | -1,67% | 2.664.048,00 |
| 02.10.2026 | 22,85 | 23,14 | 22,69 | 22,80 | 0,09% | 2.088.055,00 |
| 01.10.2026 | 22,93 | 22,93 | 22,37 | 22,78 | -0,26% | 2.320.540,00 |
| 30.09.2026 | 23,26 | 23,30 | 22,80 | 22,84 | -1,21% | 2.196.212,00 |
| 29.09.2026 | 23,24 | 23,34 | 22,92 | 23,12 | -0,43% | 3.352.047,00 |
| 28.09.2026 | 23,04 | 23,33 | 22,86 | 23,22 | -0,30% | 3.284.038,00 |
| 25.09.2026 | 23,00 | 23,48 | 22,43 | 23,29 | 1,26% | 3.457.728,00 |
| 24.09.2026 | 23,58 | 23,77 | 22,94 | 23,00 | -1,90% | 2.321.211,00 |
| 23.09.2026 | 23,61 | 23,72 | 23,34 | 23,45 | -0,61% | 2.396.296,00 |
| 22.09.2026 | 23,32 | 23,84 | 23,32 | 23,59 | 1,68% | 3.235.769,00 |
| 21.09.2026 | 23,42 | 23,49 | 23,04 | 23,20 | -0,43% | 2.770.921,00 |
| 18.09.2026 | 23,67 | 23,71 | 23,22 | 23,30 | -2,27% | 5.957.798,00 |
| 17.09.2026 | 23,29 | 23,93 | 22,95 | 23,84 | 3,70% | 4.474.649,00 |
| 16.09.2026 | 23,40 | 23,68 | 22,98 | 22,99 | -1,73% | 3.356.037,00 |
| 15.09.2026 | 23,87 | 24,10 | 23,35 | 23,40 | -1,47% | 3.910.314,00 |
| 14.09.2026 | 24,09 | 24,27 | 23,72 | 23,75 | -1,51% | 4.576.801,00 |
| 11.09.2026 | 23,90 | 24,40 | 23,54 | 24,11 | 2,07% | 3.113.175,00 |
| 10.09.2026 | 24,19 | 24,32 | 23,59 | 23,62 | -2,38% | 2.930.044,00 |
| 09.09.2026 | 24,92 | 24,92 | 24,15 | 24,20 | -2,85% | 3.543.064,00 |
| 08.09.2026 | 25,45 | 25,52 | 24,59 | 24,91 | -2,49% | 3.337.792,00 |
| 04.09.2026 | 25,06 | 25,72 | 25,06 | 25,54 | 1,15% | 2.296.914,00 |
| 03.09.2026 | 24,73 | 25,30 | 24,45 | 25,25 | 2,10% | 2.216.766,00 |
| 02.09.2026 | 24,71 | 25,27 | 24,64 | 24,73 | 0,08% | 2.120.012,00 |
| 01.09.2026 | 24,95 | 25,14 | 24,46 | 24,71 | -1,55% | 2.689.669,00 |
| 31.08.2026 | 25,33 | 25,45 | 24,93 | 25,10 | -1,72% | 4.611.689,00 |
| 28.08.2026 | 25,50 | 25,74 | 25,01 | 25,54 | 0,71% | 3.178.245,00 |
| 27.08.2026 | 25,50 | 26,15 | 25,25 | 25,36 | -1,53% | 3.105.157,00 |
| 26.08.2026 | 25,34 | 25,78 | 25,21 | 25,76 | 1,48% | 2.956.954,00 |
| 25.08.2026 | 25,67 | 25,79 | 25,34 | 25,38 | -1,40% | 1.897.266,00 |
| 24.08.2026 | 25,76 | 25,83 | 25,44 | 25,74 | -0,16% | 2.209.653,00 |
| 21.08.2026 | 25,97 | 26,24 | 25,63 | 25,78 | -0,77% | 3.311.697,00 |
| 20.08.2026 | 25,29 | 26,11 | 25,03 | 25,98 | 0,46% | 4.502.250,00 |
| 19.08.2026 | 25,34 | 26,28 | 25,34 | 25,86 | 2,82% | 3.148.135,00 |
| 18.08.2026 | 25,56 | 25,58 | 25,07 | 25,15 | -1,22% | 4.311.482,00 |
| 17.08.2026 | 25,06 | 25,56 | 25,03 | 25,46 | 0,08% | 4.258.712,00 |
| 14.08.2026 | 25,20 | 25,63 | 25,09 | 25,44 | 0,93% | 2.624.194,00 |
| 13.08.2026 | 24,89 | 25,21 | 24,51 | 25,21 | 2,00% | 2.043.488,00 |
| 12.08.2026 | 24,50 | 24,77 | 24,15 | 24,71 | -0,04% | 2.920.747,00 |
| 11.08.2026 | 24,57 | 25,13 | 24,47 | 24,72 | 0,51% | 2.898.093,00 |
| 10.08.2026 | 24,49 | 24,80 | 24,29 | 24,60 | -1,13% | 4.015.505,00 |
| 07.08.2026 | 24,24 | 24,99 | 24,24 | 24,88 | 1,59% | 3.380.973,00 |
| 06.08.2026 | 24,15 | 24,60 | 23,78 | 24,49 | 1,56% | 4.349.810,00 |
| 05.08.2026 | 24,39 | 24,52 | 23,94 | 24,11 | -1,63% | 2.852.107,00 |
| 04.08.2026 | 23,42 | 24,51 | 23,35 | 24,51 | 4,97% | 4.686.563,00 |
| 03.08.2026 | 22,78 | 23,61 | 22,78 | 23,35 | 4,01% | 5.178.614,00 |
| 31.07.2026 | 22,72 | 23,15 | 22,00 | 22,45 | -0,53% | 5.269.189,00 |
| 30.07.2026 | 22,69 | 22,92 | 21,17 | 22,57 | -14,48% | 9.795.429,00 |
| 29.07.2026 | 26,60 | 26,80 | 26,09 | 26,39 | -0,64% | 2.726.173,00 |
| 28.07.2026 | 26,75 | 27,28 | 26,53 | 26,56 | 1,18% | 1.917.788,00 |
| 27.07.2026 | 26,01 | 26,42 | 25,97 | 26,25 | 1,67% | 2.944.744,00 |
| 24.07.2026 | 24,96 | 25,92 | 24,96 | 25,82 | 4,03% | 1.886.799,00 |
| 23.07.2026 | 24,99 | 25,20 | 24,65 | 24,82 | -1,47% | 3.868.899,00 |
| 22.07.2026 | 25,23 | 25,54 | 25,11 | 25,19 | 1,08% | 1.932.863,00 |
| 21.07.2026 | 24,86 | 25,09 | 24,54 | 24,92 | -0,44% | 2.141.744,00 |
| 20.07.2026 | 25,42 | 25,47 | 24,73 | 25,03 | -1,34% | 2.601.953,00 |
| 17.07.2026 | 25,93 | 26,54 | 25,03 | 25,37 | -2,42% | 2.850.665,00 |
| 16.07.2026 | 24,92 | 26,07 | 24,92 | 26,00 | 4,33% | 3.169.133,00 |
| 15.07.2026 | 24,86 | 25,57 | 24,85 | 24,92 | 0,26% | 3.052.902,00 |
| 14.07.2026 | 25,43 | 25,69 | 24,69 | 24,86 | -2,09% | 2.224.149,00 |
| 13.07.2026 | 25,60 | 26,39 | 25,38 | 25,39 | 0,02% | 2.811.985,00 |
| 10.07.2026 | 25,67 | 25,88 | 25,37 | 25,38 | -0,04% | 1.781.469,00 |
| 09.07.2026 | 25,21 | 25,71 | 24,93 | 25,39 | 1,05% | 2.280.859,00 |
| 08.07.2026 | 26,12 | 26,29 | 25,05 | 25,13 | -4,14% | 2.409.788,00 |
| 07.07.2026 | 25,94 | 26,37 | 25,91 | 26,21 | 0,77% | 2.812.032,00 |
| 06.07.2026 | 26,24 | 26,50 | 25,63 | 26,01 | -2,03% | 2.277.340,00 |
| 02.07.2026 | 26,26 | 26,64 | 25,88 | 26,55 | 1,53% | 2.744.420,00 |
| 01.07.2026 | 26,38 | 26,72 | 26,14 | 26,15 | -0,68% | 1.886.106,00 |
| 30.06.2026 | 26,12 | 26,48 | 25,97 | 26,33 | 0,80% | 2.780.816,00 |
| 29.06.2026 | 26,93 | 26,95 | 25,83 | 26,12 | -3,26% | 2.858.077,00 |
| 26.06.2026 | 26,58 | 27,08 | 26,50 | 27,00 | 0,97% | 3.408.861,00 |
| 25.06.2026 | 26,29 | 27,08 | 26,29 | 26,74 | 1,98% | 2.758.656,00 |
| 24.06.2026 | 25,85 | 26,41 | 25,80 | 26,22 | 1,90% | 2.364.351,00 |
| 23.06.2026 | 25,19 | 25,81 | 25,16 | 25,73 | 1,26% | 2.381.911,00 |
| 22.06.2026 | 25,63 | 25,64 | 25,02 | 25,41 | -1,51% | 3.518.145,00 |
| 18.06.2026 | 24,94 | 26,31 | 24,94 | 25,80 | 3,12% | 5.366.943,00 |
| 17.06.2026 | 26,15 | 26,35 | 24,85 | 25,02 | -4,63% | 3.129.599,00 |
| 16.06.2026 | 26,13 | 26,56 | 26,10 | 26,24 | 0,36% | 1.981.930,00 |
| 15.06.2026 | 26,55 | 26,99 | 26,07 | 26,14 | -0,23% | 2.483.454,00 |
| 12.06.2026 | 26,04 | 26,41 | 25,82 | 26,20 | 0,87% | 1.822.279,00 |
| 11.06.2026 | 25,47 | 25,99 | 25,23 | 25,98 | 2,02% | 2.661.376,00 |
| 10.06.2026 | 25,35 | 25,81 | 25,02 | 25,46 | 0,41% | 3.108.471,00 |
| 09.06.2026 | 25,24 | 26,16 | 25,16 | 25,36 | 1,22% | 4.715.038,00 |
| 08.06.2026 | 25,00 | 25,40 | 24,72 | 25,05 | -0,67% | 3.055.144,00 |
| 05.06.2026 | 25,26 | 25,43 | 24,96 | 25,22 | -0,08% | 2.101.006,00 |
| 04.06.2026 | 25,80 | 26,03 | 25,06 | 25,24 | -1,10% | 2.093.122,00 |
| 03.06.2026 | 25,49 | 25,84 | 25,32 | 25,52 | -0,51% | 2.008.578,00 |
| 02.06.2026 | 26,21 | 26,27 | 25,64 | 25,65 | -1,50% | 2.176.379,00 |
| 01.06.2026 | 26,80 | 26,85 | 25,98 | 26,04 | -3,95% | 2.399.563,00 |
| 29.05.2026 | 27,27 | 27,47 | 27,02 | 27,11 | -0,66% | 2.515.308,00 |
| 28.05.2026 | 27,34 | 27,49 | 26,98 | 27,29 | -0,47% | 2.105.662,00 |
| 27.05.2026 | 27,48 | 27,92 | 27,22 | 27,42 | 0,55% | 2.209.643,00 |
| 26.05.2026 | 27,16 | 27,29 | 26,75 | 27,27 | 0,44% | 3.307.391,00 |
| 22.05.2026 | 27,04 | 27,22 | 26,71 | 27,15 | 1,04% | 2.878.710,00 |