15,325€
0,82%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 15,20 | 15,60 | 15,20 | 15,35 | 0,99% | 730,00 |
| 15.09.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | 1.333,00 |
| 12.09.2025 | 15,50 | 15,50 | 15,20 | 15,50 | 0,16% | 1.115,00 |
| 09.09.2025 | 15,43 | 15,50 | 15,30 | 15,48 | 1,48% | 1.060,00 |
| 05.09.2025 | 15,30 | 15,30 | 15,00 | 15,25 | -1,29% | 2.474,00 |
| 04.09.2025 | 15,70 | 15,70 | 15,00 | 15,45 | 0,00% | 3.024,00 |
| 03.09.2025 | 15,10 | 15,45 | 15,00 | 15,45 | 2,32% | 1.442,00 |
| 02.09.2025 | 15,35 | 15,70 | 15,10 | 15,10 | -3,21% | 5.577,00 |
| 01.09.2025 | 15,30 | 15,60 | 15,15 | 15,60 | 1,96% | 2.625,00 |
| 29.08.2025 | 15,30 | 15,30 | 15,10 | 15,30 | 1,32% | 2.534,00 |
| 28.08.2025 | 15,40 | 15,40 | 15,05 | 15,10 | -2,58% | 2.764,00 |
| 27.08.2025 | 15,55 | 15,80 | 15,20 | 15,50 | -1,27% | 3.632,00 |
| 26.08.2025 | 15,50 | 15,80 | 15,30 | 15,70 | 1,29% | 8.156,00 |
| 25.08.2025 | 15,25 | 15,50 | 15,25 | 15,50 | 0,98% | 1.835,00 |
| 22.08.2025 | 15,40 | 15,45 | 15,20 | 15,35 | 0,99% | 1.055,00 |
| 21.08.2025 | 15,25 | 15,30 | 15,20 | 15,20 | -0,33% | 1.880,00 |
| 20.08.2025 | 15,25 | 15,25 | 14,95 | 15,25 | 2,01% | 2.739,00 |
| 19.08.2025 | 15,10 | 15,20 | 14,95 | 14,95 | 1,01% | 2.382,00 |
| 18.08.2025 | 15,05 | 15,15 | 14,75 | 14,80 | -1,66% | 7.914,00 |
| 15.08.2025 | 15,00 | 15,10 | 14,75 | 15,05 | 0,33% | 8.923,00 |
| 14.08.2025 | 14,95 | 15,10 | 14,80 | 15,00 | 0,00% | 2.841,00 |
| 13.08.2025 | 15,10 | 15,10 | 14,70 | 15,00 | -0,33% | 7.259,00 |
| 12.08.2025 | 15,15 | 15,30 | 15,05 | 15,05 | -0,33% | 2.752,00 |
| 11.08.2025 | 15,15 | 15,30 | 15,00 | 15,10 | -0,98% | 4.748,00 |
| 08.08.2025 | 14,85 | 15,25 | 14,85 | 15,25 | 2,69% | 6.127,00 |
| 07.08.2025 | 15,00 | 15,20 | 14,85 | 14,85 | -1,33% | 3.491,00 |
| 06.08.2025 | 15,05 | 15,10 | 14,85 | 15,05 | -0,99% | 5.104,00 |
| 05.08.2025 | 15,40 | 15,40 | 14,95 | 15,20 | 0,00% | 7.598,00 |
| 04.08.2025 | 15,45 | 15,45 | 15,10 | 15,20 | -1,94% | 2.279,00 |
| 01.08.2025 | 15,35 | 15,50 | 14,95 | 15,50 | 0,00% | 6.497,00 |
| 31.07.2025 | 15,55 | 15,55 | 15,15 | 15,50 | 0,98% | 4.488,00 |
| 30.07.2025 | 15,70 | 15,75 | 15,25 | 15,35 | -1,29% | 9.972,00 |
| 29.07.2025 | 15,95 | 15,95 | 15,50 | 15,55 | -2,51% | 2.254,00 |
| 28.07.2025 | 15,75 | 15,95 | 15,65 | 15,95 | 1,92% | 3.642,00 |
| 25.07.2025 | 15,80 | 15,85 | 15,60 | 15,65 | -1,26% | 3.165,00 |
| 24.07.2025 | 15,70 | 15,85 | 15,55 | 15,85 | 0,96% | 5.731,00 |
| 23.07.2025 | 15,85 | 15,95 | 15,55 | 15,70 | -0,63% | 12.601,00 |
| 22.07.2025 | 15,85 | 15,95 | 15,65 | 15,80 | -0,63% | 2.330,00 |
| 21.07.2025 | 16,05 | 16,05 | 15,65 | 15,90 | 0,00% | 6.541,00 |
| 18.07.2025 | 15,65 | 16,05 | 15,65 | 15,90 | 0,32% | 3.368,00 |
| 17.07.2025 | 15,80 | 16,10 | 15,50 | 15,85 | -1,55% | 11.746,00 |
| 16.07.2025 | 15,80 | 16,25 | 15,70 | 16,10 | 1,26% | 6.873,00 |
| 15.07.2025 | 16,10 | 16,25 | 15,55 | 15,90 | 0,32% | 8.460,00 |
| 14.07.2025 | 17,25 | 17,25 | 15,80 | 15,85 | -6,21% | 9.842,00 |
| 11.07.2025 | 16,95 | 16,95 | 16,60 | 16,90 | 0,60% | 1.514,00 |
| 10.07.2025 | 16,95 | 17,10 | 16,75 | 16,80 | -0,88% | 4.973,00 |
| 09.07.2025 | 16,75 | 16,95 | 16,50 | 16,95 | 0,89% | 7.461,00 |
| 08.07.2025 | 16,90 | 17,25 | 16,65 | 16,80 | -0,88% | 5.620,00 |
| 07.07.2025 | 16,70 | 17,25 | 16,55 | 16,95 | 1,80% | 13.798,00 |
| 04.07.2025 | 16,80 | 16,80 | 16,30 | 16,65 | -0,60% | 6.188,00 |
| 03.07.2025 | 16,40 | 16,80 | 16,25 | 16,75 | 3,72% | 6.190,00 |
| 02.07.2025 | 16,30 | 16,30 | 15,95 | 16,15 | 0,31% | 3.773,00 |
| 01.07.2025 | 15,85 | 16,15 | 15,80 | 16,10 | 0,63% | 3.033,00 |
| 30.06.2025 | 16,30 | 16,55 | 15,70 | 16,00 | -0,93% | 7.766,00 |
| 27.06.2025 | 16,15 | 16,50 | 16,10 | 16,15 | -1,52% | 3.452,00 |
| 26.06.2025 | 17,00 | 17,00 | 16,30 | 16,40 | -0,30% | 7.701,00 |
| 25.06.2025 | 16,25 | 16,80 | 16,20 | 16,45 | 0,92% | 5.656,00 |
| 24.06.2025 | 15,05 | 16,30 | 15,05 | 16,30 | 11,64% | 9.464,00 |
| 23.06.2025 | 16,20 | 16,20 | 14,60 | 14,60 | -9,88% | 22.650,00 |
| 20.06.2025 | 16,10 | 16,25 | 15,90 | 16,20 | -0,61% | 7.775,00 |
| 19.06.2025 | 16,30 | 16,60 | 16,10 | 16,30 | 0,31% | 10.479,00 |
| 18.06.2025 | 17,60 | 18,05 | 15,75 | 16,25 | -7,41% | 24.056,00 |
| 17.06.2025 | 18,75 | 18,95 | 17,55 | 17,55 | -7,63% | 15.681,00 |
| 16.06.2025 | 18,85 | 19,15 | 18,85 | 19,00 | -0,26% | 953,00 |
| 13.06.2025 | 19,25 | 19,45 | 18,60 | 19,05 | -0,26% | 2.927,00 |
| 12.06.2025 | 19,30 | 19,45 | 19,05 | 19,10 | -2,05% | 1.803,00 |
| 11.06.2025 | 19,30 | 19,50 | 19,00 | 19,50 | 2,36% | 1.986,00 |
| 10.06.2025 | 19,05 | 19,35 | 18,90 | 19,05 | 0,00% | 3.207,00 |
| 09.06.2025 | 19,05 | 19,05 | 18,80 | 19,05 | 0,00% | 2.456,00 |
| 06.06.2025 | 18,80 | 19,05 | 18,60 | 19,05 | 0,53% | 4.123,00 |
| 05.06.2025 | 18,95 | 19,00 | 18,65 | 18,95 | 0,00% | 3.308,00 |
| 04.06.2025 | 18,40 | 18,95 | 18,40 | 18,95 | 2,43% | 6.076,00 |
| 03.06.2025 | 19,85 | 19,85 | 18,50 | 18,50 | -6,33% | 21.709,00 |
| 02.06.2025 | 19,95 | 20,10 | 19,65 | 19,75 | 1,02% | 7.610,00 |
| 30.05.2025 | 21,30 | 21,30 | 19,55 | 19,55 | -6,90% | 7.183,00 |
| 29.05.2025 | 20,40 | 21,20 | 19,85 | 21,00 | -1,87% | 7.336,00 |
| 28.05.2025 | 21,80 | 22,20 | 21,10 | 21,40 | -2,73% | 11.811,00 |
| 27.05.2025 | 21,20 | 22,10 | 21,20 | 22,00 | 3,77% | 7.503,00 |
| 26.05.2025 | 21,60 | 21,60 | 21,10 | 21,20 | 0,47% | 14.550,00 |
| 23.05.2025 | 21,80 | 21,90 | 21,10 | 21,10 | -2,31% | 12.265,00 |
| 22.05.2025 | 22,00 | 22,00 | 21,50 | 21,60 | -1,37% | 6.673,00 |
| 21.05.2025 | 21,70 | 22,00 | 21,40 | 21,90 | 0,00% | 6.944,00 |
| 20.05.2025 | 21,40 | 21,90 | 21,30 | 21,90 | 0,92% | 3.293,00 |
| 19.05.2025 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | 3.158,00 |
| 16.05.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 3,30% | 5.357,00 |
| 15.05.2025 | 21,70 | 21,70 | 21,20 | 21,20 | -2,30% | 5.968,00 |
| 14.05.2025 | 21,60 | 21,90 | 21,20 | 21,70 | 0,00% | 5.645,00 |
| 13.05.2025 | 20,90 | 21,80 | 20,90 | 21,70 | 2,36% | 23.047,00 |
| 12.05.2025 | 21,30 | 21,40 | 20,80 | 21,20 | 0,47% | 5.663,00 |
| 09.05.2025 | 20,60 | 21,10 | 20,60 | 21,10 | 3,94% | 8.469,00 |
| 08.05.2025 | 20,10 | 21,20 | 20,10 | 20,30 | 0,50% | 6.142,00 |
| 07.05.2025 | 21,90 | 21,90 | 20,10 | 20,20 | -7,76% | 10.663,00 |
| 06.05.2025 | 22,30 | 22,50 | 21,70 | 21,90 | -2,23% | 7.965,00 |
| 05.05.2025 | 22,00 | 22,40 | 21,50 | 22,40 | 2,28% | 8.335,00 |
| 02.05.2025 | 22,00 | 22,00 | 21,50 | 21,90 | 0,00% | 9.203,00 |
| 30.04.2025 | 21,40 | 21,90 | 21,10 | 21,90 | 1,86% | 9.001,00 |
| 29.04.2025 | 22,10 | 22,40 | 21,00 | 21,50 | -2,27% | 16.469,00 |
| 28.04.2025 | 21,50 | 22,20 | 21,20 | 22,00 | 3,77% | 11.906,00 |
| 25.04.2025 | 21,90 | 21,90 | 21,00 | 21,20 | -3,20% | 11.304,00 |
| 24.04.2025 | 20,90 | 22,40 | 20,60 | 21,90 | 4,78% | 9.666,00 |