16,700€
-1,76%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 17,10 | 17,40 | 16,35 | 16,75 | -1,47% | 3.794,00 |
02.05.2024 | 16,00 | 17,10 | 16,00 | 17,00 | 5,92% | 5.374,00 |
30.04.2024 | 15,95 | 16,15 | 15,90 | 16,05 | 0,31% | 2.150,00 |
29.04.2024 | 16,35 | 16,40 | 16,00 | 16,00 | -0,31% | 1.105,00 |
26.04.2024 | 16,00 | 16,10 | 15,80 | 16,05 | 2,56% | 2.934,00 |
25.04.2024 | 15,60 | 15,65 | 15,60 | 15,65 | 0,00% | 714,00 |
24.04.2024 | 15,75 | 16,00 | 15,65 | 15,65 | -1,57% | 1.250,00 |
23.04.2024 | 15,90 | 15,90 | 15,50 | 15,90 | -2,45% | 4.871,00 |
22.04.2024 | 15,95 | 16,30 | 15,50 | 16,30 | 1,24% | 4.356,00 |
19.04.2024 | 15,60 | 16,10 | 15,55 | 16,10 | 1,58% | 428,00 |
18.04.2024 | 15,85 | 16,00 | 15,80 | 15,85 | 0,00% | 4.030,00 |
17.04.2024 | 15,45 | 15,85 | 15,35 | 15,85 | 1,28% | 1.280,00 |
16.04.2024 | 15,70 | 15,70 | 15,40 | 15,65 | -0,32% | 1.511,00 |
15.04.2024 | 15,95 | 16,10 | 15,55 | 15,70 | -0,32% | 2.655,00 |
12.04.2024 | 15,80 | 15,95 | 15,75 | 15,75 | 0,32% | 2.210,00 |
11.04.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 875,00 |
10.04.2024 | 15,80 | 15,80 | 15,65 | 15,80 | 1,28% | 419,00 |
09.04.2024 | 15,35 | 15,85 | 15,35 | 15,60 | -0,64% | 5.379,00 |
08.04.2024 | 14,90 | 15,70 | 14,90 | 15,70 | 3,63% | 8.291,00 |
05.04.2024 | 14,55 | 15,30 | 14,30 | 15,15 | 2,02% | 7.564,00 |
04.04.2024 | 15,10 | 15,20 | 14,65 | 14,85 | -2,62% | 5.026,00 |
03.04.2024 | 15,30 | 15,35 | 15,00 | 15,25 | 3,04% | 900,00 |
02.04.2024 | 15,15 | 15,40 | 14,80 | 14,80 | -1,66% | 12.407,00 |
28.03.2024 | 14,95 | 15,10 | 14,65 | 15,05 | -1,31% | 2.607,00 |
27.03.2024 | 15,50 | 15,50 | 14,55 | 15,25 | -0,33% | 4.986,00 |
26.03.2024 | 14,35 | 15,35 | 14,20 | 15,30 | 8,90% | 3.663,00 |
25.03.2024 | 14,35 | 14,50 | 13,90 | 14,05 | -1,75% | 6.224,00 |
22.03.2024 | 13,90 | 14,60 | 13,55 | 14,30 | 5,54% | 19.427,00 |
21.03.2024 | 13,55 | 13,90 | 13,55 | 13,55 | -0,37% | 1.079,00 |
20.03.2024 | 13,45 | 13,60 | 13,40 | 13,60 | 0,74% | 1.390,00 |
19.03.2024 | 13,80 | 13,80 | 13,30 | 13,50 | -2,88% | 2.337,00 |
18.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 1.209,00 |
15.03.2024 | 14,10 | 14,10 | 13,60 | 13,90 | 0,36% | 3.840,00 |
14.03.2024 | 13,95 | 14,35 | 13,80 | 13,85 | -2,46% | 2.161,00 |
13.03.2024 | 13,75 | 14,20 | 13,65 | 14,20 | 4,03% | 1.021,00 |
12.03.2024 | 13,45 | 13,80 | 13,25 | 13,65 | 1,11% | 1.825,00 |
11.03.2024 | 13,20 | 13,70 | 13,20 | 13,50 | -0,37% | 2.526,00 |
08.03.2024 | 13,75 | 13,75 | 13,55 | 13,55 | -1,45% | 985,00 |
07.03.2024 | 13,75 | 13,85 | 13,60 | 13,75 | 0,73% | 1.695,00 |
06.03.2024 | 13,90 | 13,90 | 13,65 | 13,65 | -2,50% | 498,00 |
05.03.2024 | 13,70 | 14,00 | 13,65 | 14,00 | 0,72% | 2.508,00 |
04.03.2024 | 14,20 | 14,20 | 13,85 | 13,90 | -1,07% | 1.451,00 |
01.03.2024 | 14,50 | 14,50 | 13,65 | 14,05 | -3,77% | 3.344,00 |
29.02.2024 | 14,90 | 14,90 | 14,25 | 14,60 | -1,68% | 2.260,00 |
28.02.2024 | 14,55 | 14,90 | 14,55 | 14,85 | -1,00% | 1.114,00 |
27.02.2024 | 14,85 | 15,30 | 13,70 | 15,00 | 0,00% | 4.200,00 |
26.02.2024 | 15,00 | 15,20 | 14,85 | 15,00 | -1,32% | 1.984,00 |
23.02.2024 | 15,30 | 15,40 | 15,15 | 15,20 | -1,30% | 1.393,00 |
22.02.2024 | 14,35 | 15,40 | 14,10 | 15,40 | 7,69% | 3.322,00 |
21.02.2024 | 13,50 | 14,70 | 13,40 | 14,30 | 5,93% | 2.856,00 |
20.02.2024 | 13,50 | 13,60 | 13,15 | 13,50 | 1,50% | 2.125,00 |
19.02.2024 | 13,35 | 13,90 | 13,25 | 13,30 | -2,56% | 4.938,00 |
16.02.2024 | 14,15 | 14,15 | 13,30 | 13,65 | -3,19% | 7.889,00 |
15.02.2024 | 14,20 | 14,20 | 13,50 | 14,10 | -2,08% | 3.095,00 |
14.02.2024 | 14,55 | 14,75 | 14,20 | 14,40 | -1,03% | 3.082,00 |
13.02.2024 | 14,50 | 14,75 | 14,50 | 14,55 | -0,68% | 1.464,00 |
12.02.2024 | 15,00 | 15,00 | 14,65 | 14,65 | -2,33% | 1.753,00 |
09.02.2024 | 14,85 | 15,20 | 14,85 | 15,00 | 0,33% | 1.832,00 |
08.02.2024 | 15,00 | 15,00 | 14,60 | 14,95 | 0,00% | 1.375,00 |
07.02.2024 | 15,30 | 15,30 | 14,40 | 14,95 | 0,00% | 5.999,00 |
06.02.2024 | 15,00 | 15,30 | 14,85 | 14,95 | -1,97% | 1.729,00 |
05.02.2024 | 15,45 | 15,60 | 14,35 | 15,25 | -1,29% | 7.538,00 |
02.02.2024 | 15,50 | 15,55 | 15,30 | 15,45 | 0,98% | 1.538,00 |
01.02.2024 | 15,50 | 15,55 | 15,30 | 15,30 | -0,65% | 145,00 |
31.01.2024 | 15,40 | 15,50 | 15,40 | 15,40 | 0,33% | 830,00 |
30.01.2024 | 15,30 | 15,70 | 15,25 | 15,35 | -0,65% | 964,00 |
29.01.2024 | 15,30 | 15,65 | 15,10 | 15,45 | 0,65% | 668,00 |
26.01.2024 | 15,35 | 15,55 | 15,10 | 15,35 | -0,32% | 2.352,00 |
25.01.2024 | 15,50 | 15,60 | 15,30 | 15,40 | -0,32% | 2.275,00 |
24.01.2024 | 15,60 | 16,05 | 15,45 | 15,45 | -0,32% | 2.306,00 |
23.01.2024 | 16,45 | 16,45 | 15,50 | 15,50 | -6,63% | 910,00 |
22.01.2024 | 16,25 | 16,65 | 15,85 | 16,60 | 0,91% | 2.150,00 |
19.01.2024 | 16,65 | 16,65 | 16,25 | 16,45 | -0,30% | 504,00 |
18.01.2024 | 16,25 | 16,70 | 16,25 | 16,50 | 0,61% | 1.077,00 |
17.01.2024 | 16,45 | 16,50 | 16,20 | 16,40 | 1,23% | 2.368,00 |
16.01.2024 | 16,30 | 16,90 | 16,05 | 16,20 | 0,00% | 3.588,00 |
15.01.2024 | 16,20 | 16,30 | 15,75 | 16,20 | 2,21% | 9.414,00 |
12.01.2024 | 16,05 | 16,10 | 15,75 | 15,85 | 0,32% | 967,00 |
11.01.2024 | 16,05 | 16,25 | 15,80 | 15,80 | -1,25% | 1.058,00 |
10.01.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 0,95% | 2.427,00 |
09.01.2024 | 15,85 | 15,85 | 15,30 | 15,85 | -0,94% | 3.365,00 |
08.01.2024 | 16,10 | 16,25 | 15,50 | 16,00 | 0,31% | 1.400,00 |
05.01.2024 | 15,85 | 16,20 | 15,85 | 15,95 | -0,62% | 881,00 |
04.01.2024 | 16,05 | 16,20 | 16,00 | 16,05 | -1,23% | 1.367,00 |
03.01.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -2,11% | 150,00 |
02.01.2024 | 16,05 | 16,60 | 16,05 | 16,60 | 2,79% | 938,00 |
29.12.2023 | 16,25 | 16,35 | 16,00 | 16,15 | -0,31% | 571,00 |
28.12.2023 | 16,25 | 16,55 | 15,60 | 16,20 | 1,89% | 2.195,00 |
27.12.2023 | 16,10 | 16,55 | 15,90 | 15,90 | -2,15% | 1.407,00 |
22.12.2023 | 16,50 | 16,50 | 16,05 | 16,25 | 1,88% | 415,00 |
21.12.2023 | 16,35 | 16,35 | 15,95 | 15,95 | -0,93% | 155,00 |
20.12.2023 | 16,55 | 16,55 | 16,05 | 16,10 | -1,23% | 829,00 |
19.12.2023 | 16,50 | 16,50 | 16,10 | 16,30 | 0,62% | 624,00 |
18.12.2023 | 16,35 | 17,00 | 15,80 | 16,20 | 1,89% | 2.500,00 |
15.12.2023 | 16,10 | 16,30 | 15,90 | 15,90 | 0,00% | 357,00 |
14.12.2023 | 15,40 | 16,15 | 15,20 | 15,90 | 3,92% | 1.580,00 |
13.12.2023 | 15,45 | 15,85 | 15,15 | 15,30 | -2,24% | 4.162,00 |
12.12.2023 | 15,20 | 15,65 | 15,15 | 15,65 | 2,29% | 2.000,00 |
11.12.2023 | 16,20 | 16,20 | 15,05 | 15,30 | -4,08% | 5.224,00 |
08.12.2023 | 16,15 | 16,35 | 15,90 | 15,95 | -1,24% | 1.297,00 |