21,450€
-2,05%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 20,40 | 21,00 | 20,30 | 20,90 | 3,47% | 16.538,00 |
| 22.04.2025 | 19,85 | 20,40 | 19,60 | 20,20 | 3,32% | 14.746,00 |
| 17.04.2025 | 19,25 | 19,55 | 19,15 | 19,55 | 2,09% | 7.065,00 |
| 16.04.2025 | 19,45 | 19,50 | 19,05 | 19,15 | -3,53% | 8.644,00 |
| 15.04.2025 | 19,70 | 19,85 | 19,05 | 19,85 | 0,25% | 14.104,00 |
| 14.04.2025 | 18,85 | 19,80 | 18,70 | 19,80 | 7,90% | 30.513,00 |
| 11.04.2025 | 18,35 | 18,35 | 18,00 | 18,35 | 0,00% | 8.118,00 |
| 10.04.2025 | 17,95 | 18,45 | 17,55 | 18,35 | 1,66% | 9.831,00 |
| 09.04.2025 | 17,45 | 18,05 | 17,15 | 18,05 | 2,27% | 13.395,00 |
| 08.04.2025 | 16,70 | 18,20 | 16,65 | 17,65 | 8,95% | 22.985,00 |
| 07.04.2025 | 16,50 | 16,50 | 15,90 | 16,20 | -2,99% | 7.679,00 |
| 04.04.2025 | 17,30 | 17,45 | 16,65 | 16,70 | -2,91% | 5.718,00 |
| 03.04.2025 | 17,70 | 17,85 | 16,95 | 17,20 | -3,10% | 8.282,00 |
| 02.04.2025 | 18,10 | 18,10 | 17,75 | 17,75 | -2,74% | 3.263,00 |
| 01.04.2025 | 18,05 | 18,35 | 18,00 | 18,25 | 2,53% | 6.548,00 |
| 31.03.2025 | 17,90 | 18,00 | 17,80 | 17,80 | -1,93% | 3.992,00 |
| 28.03.2025 | 17,95 | 18,30 | 17,95 | 18,15 | 0,83% | 6.501,00 |
| 27.03.2025 | 17,80 | 18,00 | 17,75 | 18,00 | 0,56% | 3.961,00 |
| 26.03.2025 | 17,55 | 17,95 | 17,55 | 17,90 | 1,70% | 6.946,00 |
| 25.03.2025 | 17,35 | 17,60 | 17,25 | 17,60 | 2,03% | 15.502,00 |
| 24.03.2025 | 17,40 | 17,45 | 17,10 | 17,25 | 0,29% | 9.840,00 |
| 21.03.2025 | 17,35 | 17,45 | 17,15 | 17,20 | -1,99% | 2.693,00 |
| 20.03.2025 | 17,40 | 17,55 | 17,35 | 17,55 | 1,45% | 2.576,00 |
| 19.03.2025 | 17,15 | 17,65 | 17,15 | 17,30 | 0,58% | 2.326,00 |
| 18.03.2025 | 17,50 | 17,50 | 17,05 | 17,20 | -2,55% | 5.420,00 |
| 17.03.2025 | 17,45 | 17,65 | 17,30 | 17,65 | 1,15% | 4.883,00 |
| 14.03.2025 | 17,40 | 17,80 | 17,30 | 17,45 | 0,00% | 4.950,00 |
| 13.03.2025 | 17,30 | 17,50 | 17,20 | 17,45 | 0,29% | 4.352,00 |
| 12.03.2025 | 17,35 | 17,50 | 17,20 | 17,40 | 1,46% | 3.830,00 |
| 11.03.2025 | 16,90 | 17,25 | 16,85 | 17,15 | 2,08% | 3.422,00 |
| 10.03.2025 | 17,05 | 17,30 | 16,75 | 16,80 | -1,18% | 9.201,00 |
| 07.03.2025 | 17,00 | 17,05 | 16,95 | 17,00 | 0,00% | 4.068,00 |
| 06.03.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 2,72% | 7.314,00 |
| 05.03.2025 | 16,35 | 16,60 | 16,15 | 16,55 | 2,80% | 5.168,00 |
| 04.03.2025 | 16,20 | 16,35 | 16,10 | 16,10 | -0,31% | 2.348,00 |
| 03.03.2025 | 16,75 | 16,90 | 16,00 | 16,15 | -3,00% | 11.418,00 |
| 28.02.2025 | 16,35 | 16,65 | 16,35 | 16,65 | 1,83% | 3.574,00 |
| 27.02.2025 | 16,20 | 16,45 | 16,20 | 16,35 | 0,93% | 3.802,00 |
| 26.02.2025 | 16,55 | 16,55 | 16,20 | 16,20 | -1,82% | 4.097,00 |
| 25.02.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | 3.188,00 |
| 24.02.2025 | 16,30 | 16,55 | 16,20 | 16,30 | -0,31% | 4.737,00 |
| 21.02.2025 | 16,50 | 16,50 | 16,25 | 16,35 | -0,61% | 1.902,00 |
| 20.02.2025 | 16,35 | 16,75 | 16,20 | 16,45 | 1,54% | 7.710,00 |
| 19.02.2025 | 16,20 | 16,35 | 16,20 | 16,20 | -0,61% | 1.410,00 |
| 18.02.2025 | 16,25 | 16,45 | 16,20 | 16,30 | -0,31% | 2.548,00 |
| 17.02.2025 | 16,45 | 16,50 | 16,20 | 16,35 | -0,91% | 4.493,00 |
| 14.02.2025 | 16,35 | 16,50 | 16,35 | 16,50 | 0,61% | 2.145,00 |
| 13.02.2025 | 16,45 | 16,50 | 16,30 | 16,40 | 0,92% | 2.128,00 |
| 12.02.2025 | 16,45 | 16,45 | 16,25 | 16,25 | -1,52% | 2.031,00 |
| 11.02.2025 | 16,25 | 16,50 | 16,25 | 16,50 | 0,61% | 3.027,00 |
| 10.02.2025 | 16,35 | 16,50 | 16,25 | 16,40 | 0,31% | 3.073,00 |
| 07.02.2025 | 16,30 | 16,45 | 16,25 | 16,35 | 0,62% | 1.381,00 |
| 06.02.2025 | 16,25 | 16,35 | 16,20 | 16,25 | 0,31% | 4.064,00 |
| 05.02.2025 | 16,20 | 16,25 | 16,20 | 16,20 | 0,00% | 1.357,00 |
| 04.02.2025 | 16,10 | 16,20 | 16,05 | 16,20 | -1,22% | 3.759,00 |
| 03.02.2025 | 16,05 | 16,40 | 16,05 | 16,40 | 0,61% | 2.792,00 |
| 31.01.2025 | 16,35 | 16,45 | 16,20 | 16,30 | -0,61% | 2.546,00 |
| 30.01.2025 | 16,45 | 16,45 | 16,40 | 16,40 | -0,30% | 1.645,00 |
| 29.01.2025 | 16,45 | 16,50 | 16,40 | 16,45 | 0,30% | 5.502,00 |
| 28.01.2025 | 16,30 | 16,50 | 16,25 | 16,40 | 0,31% | 3.622,00 |
| 27.01.2025 | 16,45 | 16,45 | 16,05 | 16,35 | -0,91% | 3.576,00 |
| 24.01.2025 | 16,15 | 16,50 | 16,15 | 16,50 | 2,48% | 3.741,00 |
| 23.01.2025 | 16,25 | 16,35 | 16,05 | 16,10 | 0,63% | 3.692,00 |
| 22.01.2025 | 16,25 | 16,25 | 16,00 | 16,00 | -1,23% | 3.324,00 |
| 21.01.2025 | 16,45 | 16,70 | 16,15 | 16,20 | -2,70% | 4.405,00 |
| 20.01.2025 | 16,60 | 16,80 | 16,35 | 16,65 | 0,00% | 3.352,00 |
| 17.01.2025 | 16,90 | 16,90 | 16,65 | 16,65 | -0,30% | 1.031,00 |
| 16.01.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -0,89% | 921,00 |
| 15.01.2025 | 16,25 | 17,05 | 16,05 | 16,85 | 3,37% | 2.477,00 |
| 14.01.2025 | 16,25 | 16,30 | 16,10 | 16,30 | 2,52% | 2.699,00 |
| 13.01.2025 | 16,35 | 16,40 | 15,90 | 15,90 | -2,45% | 1.465,00 |
| 10.01.2025 | 16,35 | 16,50 | 16,30 | 16,30 | -0,61% | 2.214,00 |
| 09.01.2025 | 16,45 | 16,45 | 16,35 | 16,40 | -2,96% | 1.211,00 |
| 08.01.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 4,00% | 1.057,00 |
| 07.01.2025 | 16,80 | 16,80 | 16,25 | 16,25 | -4,13% | 2.227,00 |
| 06.01.2025 | 16,50 | 17,00 | 16,45 | 16,95 | 3,35% | 5.124,00 |
| 03.01.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 2,82% | 2.501,00 |
| 02.01.2025 | 16,35 | 16,80 | 15,35 | 15,95 | -5,90% | 5.883,00 |
| 30.12.2024 | 15,50 | 16,95 | 15,50 | 16,95 | 6,27% | 2.875,00 |
| 27.12.2024 | 15,90 | 15,95 | 15,15 | 15,95 | 2,90% | 3.279,00 |
| 23.12.2024 | 15,90 | 16,30 | 15,40 | 15,50 | -2,52% | 4.823,00 |
| 20.12.2024 | 16,15 | 16,15 | 15,90 | 15,90 | -1,55% | 2.498,00 |
| 19.12.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,94% | 212,00 |
| 18.12.2024 | 16,20 | 16,25 | 16,00 | 16,00 | -0,62% | 4.024,00 |
| 17.12.2024 | 16,05 | 16,50 | 16,05 | 16,10 | -0,92% | 1.137,00 |
| 16.12.2024 | 16,30 | 16,75 | 16,25 | 16,25 | -1,22% | 1.261,00 |
| 13.12.2024 | 16,40 | 16,90 | 16,40 | 16,45 | 0,92% | 1.551,00 |
| 12.12.2024 | 16,35 | 16,40 | 16,20 | 16,30 | 1,56% | 1.796,00 |
| 11.12.2024 | 16,65 | 16,80 | 16,05 | 16,05 | -2,73% | 4.519,00 |
| 10.12.2024 | 16,70 | 16,75 | 16,50 | 16,50 | -1,20% | 2.095,00 |
| 09.12.2024 | 16,35 | 16,70 | 16,20 | 16,70 | 2,14% | 1.523,00 |
| 06.12.2024 | 16,10 | 16,35 | 16,10 | 16,35 | 0,31% | 1.768,00 |
| 05.12.2024 | 16,05 | 16,30 | 15,60 | 16,30 | 2,84% | 3.033,00 |
| 04.12.2024 | 15,85 | 16,10 | 15,80 | 15,85 | -1,25% | 5.083,00 |
| 03.12.2024 | 16,45 | 16,70 | 16,00 | 16,05 | -3,31% | 2.154,00 |
| 02.12.2024 | 16,65 | 16,75 | 16,50 | 16,60 | 0,30% | 2.280,00 |
| 29.11.2024 | 16,50 | 16,70 | 16,50 | 16,55 | 0,30% | 1.892,00 |
| 28.11.2024 | 17,00 | 17,05 | 16,40 | 16,50 | -2,08% | 1.851,00 |