26,870$
3,91%
Echtzeit-Aktienkurs LKQ Corp
Bid:
Ask:
Aktienkurse zur LKQ Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 25,46 | 27,16 | 25,20 | 26,87 | 3,91% | 3.976.214,00 |
| 20.05.2026 | 24,52 | 25,88 | 23,98 | 25,86 | 5,38% | 4.701.270,00 |
| 19.05.2026 | 24,87 | 25,12 | 24,34 | 24,54 | -1,01% | 4.957.083,00 |
| 18.05.2026 | 24,81 | 25,28 | 24,31 | 24,79 | 0,83% | 4.035.412,00 |
| 15.05.2026 | 26,00 | 26,16 | 24,55 | 24,59 | -5,51% | 6.911.744,00 |
| 14.05.2026 | 26,66 | 26,83 | 25,99 | 26,02 | -1,29% | 2.786.259,00 |
| 13.05.2026 | 26,87 | 26,87 | 26,34 | 26,36 | -1,75% | 3.615.931,00 |
| 12.05.2026 | 28,12 | 28,26 | 26,82 | 26,83 | -4,52% | 4.046.148,00 |
| 11.05.2026 | 28,74 | 28,94 | 27,87 | 28,10 | -2,77% | 2.954.690,00 |
| 08.05.2026 | 28,85 | 29,47 | 28,62 | 28,90 | 0,63% | 2.527.002,00 |
| 07.05.2026 | 29,01 | 29,32 | 28,39 | 28,72 | -0,17% | 4.760.734,00 |
| 06.05.2026 | 28,62 | 29,32 | 28,54 | 28,77 | 1,77% | 3.952.807,00 |
| 05.05.2026 | 27,91 | 28,76 | 27,57 | 28,27 | 1,87% | 2.676.363,00 |
| 04.05.2026 | 28,48 | 28,52 | 27,23 | 27,75 | -2,67% | 4.136.189,00 |
| 01.05.2026 | 31,32 | 31,66 | 28,49 | 28,51 | -9,72% | 4.361.477,00 |
| 30.04.2026 | 31,57 | 32,52 | 30,81 | 31,58 | 2,83% | 4.459.403,00 |
| 29.04.2026 | 31,10 | 31,14 | 30,51 | 30,71 | -1,29% | 3.559.964,00 |
| 28.04.2026 | 31,48 | 31,54 | 30,97 | 31,11 | -0,19% | 1.736.311,00 |
| 27.04.2026 | 31,64 | 31,96 | 31,08 | 31,17 | -1,36% | 2.285.767,00 |
| 24.04.2026 | 31,37 | 31,82 | 31,05 | 31,60 | 0,73% | 2.148.411,00 |
| 23.04.2026 | 31,15 | 31,50 | 30,84 | 31,37 | -0,06% | 2.109.549,00 |
| 22.04.2026 | 31,42 | 31,54 | 31,07 | 31,39 | 0,48% | 2.069.147,00 |
| 21.04.2026 | 31,20 | 31,84 | 30,99 | 31,24 | 1,13% | 2.560.980,00 |
| 20.04.2026 | 30,97 | 31,16 | 30,62 | 30,89 | -0,68% | 2.503.046,00 |
| 17.04.2026 | 30,68 | 31,81 | 30,67 | 31,10 | 1,82% | 1.957.520,00 |
| 16.04.2026 | 30,18 | 30,69 | 30,18 | 30,55 | 0,68% | 1.523.911,00 |
| 15.04.2026 | 30,31 | 30,48 | 30,11 | 30,34 | 0,10% | 2.529.971,00 |
| 14.04.2026 | 30,20 | 30,52 | 30,05 | 30,31 | -0,10% | 2.495.812,00 |
| 13.04.2026 | 30,16 | 30,42 | 29,75 | 30,34 | -0,13% | 1.752.704,00 |
| 10.04.2026 | 30,19 | 30,41 | 29,90 | 30,38 | 1,10% | 1.192.925,00 |
| 09.04.2026 | 29,36 | 30,21 | 29,19 | 30,05 | 1,81% | 2.234.820,00 |
| 08.04.2026 | 29,77 | 29,98 | 29,38 | 29,52 | 2,46% | 2.075.602,00 |
| 07.04.2026 | 28,84 | 29,01 | 28,55 | 28,81 | -0,60% | 2.377.824,00 |
| 06.04.2026 | 28,19 | 29,00 | 28,13 | 28,98 | 2,80% | 2.170.953,00 |
| 02.04.2026 | 29,04 | 29,40 | 28,13 | 28,19 | -3,82% | 4.321.245,00 |
| 01.04.2026 | 29,46 | 29,58 | 29,10 | 29,31 | -0,20% | 1.689.001,00 |
| 31.03.2026 | 29,10 | 29,64 | 28,73 | 29,37 | 1,59% | 1.868.609,00 |
| 30.03.2026 | 29,41 | 29,42 | 28,74 | 28,91 | -0,93% | 1.973.357,00 |
| 27.03.2026 | 29,65 | 29,69 | 28,89 | 29,18 | -1,57% | 1.678.978,00 |
| 26.03.2026 | 29,45 | 29,99 | 29,30 | 29,65 | 0,53% | 2.233.161,00 |
| 25.03.2026 | 29,54 | 29,77 | 28,89 | 29,49 | 1,03% | 1.930.544,00 |
| 24.03.2026 | 28,62 | 29,41 | 28,46 | 29,19 | 1,39% | 2.780.156,00 |
| 23.03.2026 | 28,71 | 29,32 | 28,49 | 28,79 | 1,88% | 2.693.021,00 |
| 20.03.2026 | 28,51 | 28,67 | 27,91 | 28,26 | -1,05% | 12.352.205,00 |
| 19.03.2026 | 28,40 | 28,60 | 27,64 | 28,56 | -0,26% | 2.976.018,00 |
| 18.03.2026 | 29,12 | 29,31 | 28,61 | 28,64 | -2,44% | 2.700.908,00 |
| 17.03.2026 | 28,89 | 29,59 | 28,85 | 29,35 | 2,19% | 3.108.569,00 |
| 16.03.2026 | 29,37 | 29,63 | 28,63 | 28,72 | -2,11% | 2.517.949,00 |
| 13.03.2026 | 29,77 | 29,77 | 29,03 | 29,34 | -1,41% | 2.823.442,00 |
| 12.03.2026 | 30,40 | 30,53 | 29,68 | 29,76 | -3,84% | 2.692.504,00 |
| 11.03.2026 | 30,72 | 31,06 | 30,52 | 30,95 | 0,91% | 2.683.596,00 |
| 10.03.2026 | 31,15 | 31,30 | 30,61 | 30,67 | -2,14% | 3.295.658,00 |
| 09.03.2026 | 30,53 | 31,39 | 30,35 | 31,34 | -0,44% | 1.748.765,00 |
| 06.03.2026 | 31,23 | 31,54 | 30,57 | 31,48 | 0,06% | 1.518.487,00 |
| 05.03.2026 | 32,00 | 32,47 | 31,38 | 31,46 | -1,93% | 2.621.587,00 |
| 04.03.2026 | 32,25 | 32,27 | 31,41 | 32,08 | -0,47% | 1.824.088,00 |
| 03.03.2026 | 31,92 | 32,33 | 31,53 | 32,23 | -1,71% | 1.378.928,00 |
| 02.03.2026 | 32,66 | 32,83 | 32,17 | 32,79 | -1,03% | 1.273.263,00 |
| 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 | 0,75% | 1.568.707,00 |
| 23.02.2026 | 33,76 | 34,24 | 32,82 | 33,29 | -2,38% | 2.061.315,00 |
| 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 |