16,300€
-0,91%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 17,00 | 17,00 | 16,85 | 16,85 | -1,17% | 2.054,00 |
| 26.11.2024 | 16,70 | 17,05 | 16,70 | 17,05 | 1,19% | 2.505,00 |
| 25.11.2024 | 16,85 | 16,95 | 16,70 | 16,85 | 0,60% | 1.208,00 |
| 22.11.2024 | 16,25 | 16,95 | 15,85 | 16,75 | 4,69% | 1.926,00 |
| 21.11.2024 | 16,40 | 16,75 | 16,00 | 16,00 | -1,23% | 3.694,00 |
| 20.11.2024 | 16,00 | 16,25 | 16,00 | 16,20 | 1,25% | 646,00 |
| 19.11.2024 | 16,10 | 16,45 | 15,90 | 16,00 | 0,00% | 2.111,00 |
| 18.11.2024 | 16,00 | 16,45 | 15,55 | 16,00 | -0,31% | 5.411,00 |
| 15.11.2024 | 15,95 | 16,05 | 15,70 | 16,05 | -0,62% | 2.887,00 |
| 14.11.2024 | 15,70 | 16,15 | 15,70 | 16,15 | 0,31% | 3.028,00 |
| 13.11.2024 | 16,40 | 16,45 | 16,05 | 16,10 | -0,62% | 3.865,00 |
| 12.11.2024 | 15,90 | 17,30 | 15,70 | 16,20 | 1,89% | 7.980,00 |
| 11.11.2024 | 15,60 | 15,90 | 15,55 | 15,90 | 1,92% | 3.496,00 |
| 08.11.2024 | 15,80 | 15,95 | 15,50 | 15,60 | -0,95% | 2.679,00 |
| 07.11.2024 | 16,20 | 16,20 | 15,75 | 15,75 | -2,48% | 4.616,00 |
| 06.11.2024 | 16,20 | 16,40 | 15,95 | 16,15 | 0,94% | 2.665,00 |
| 05.11.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 1,91% | 3.179,00 |
| 04.11.2024 | 16,05 | 16,05 | 15,25 | 15,70 | 0,32% | 6.488,00 |
| 01.11.2024 | 16,15 | 16,30 | 15,45 | 15,65 | -4,28% | 4.959,00 |
| 31.10.2024 | 16,55 | 17,00 | 16,25 | 16,35 | -1,80% | 3.515,00 |
| 30.10.2024 | 16,75 | 16,80 | 16,45 | 16,65 | 0,30% | 1.426,00 |
| 29.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 50,00 |
| 28.10.2024 | 16,40 | 16,50 | 16,40 | 16,40 | -0,61% | 2.004,00 |
| 25.10.2024 | 16,75 | 16,75 | 16,40 | 16,50 | -3,51% | 2.566,00 |
| 24.10.2024 | 16,70 | 17,10 | 16,65 | 17,10 | 3,01% | 1.342,00 |
| 23.10.2024 | 16,80 | 17,00 | 16,60 | 16,60 | -1,19% | 1.805,00 |
| 22.10.2024 | 16,70 | 16,80 | 16,65 | 16,80 | 0,90% | 2.722,00 |
| 21.10.2024 | 16,75 | 16,80 | 16,60 | 16,65 | 0,30% | 4.279,00 |
| 18.10.2024 | 16,95 | 16,95 | 16,35 | 16,60 | -0,90% | 5.654,00 |
| 17.10.2024 | 16,90 | 17,00 | 16,75 | 16,75 | -3,46% | 2.698,00 |
| 16.10.2024 | 17,15 | 17,35 | 16,80 | 17,35 | 2,06% | 2.988,00 |
| 15.10.2024 | 17,15 | 17,20 | 17,00 | 17,00 | -0,29% | 2.440,00 |
| 14.10.2024 | 17,20 | 17,25 | 17,05 | 17,05 | -0,87% | 1.938,00 |
| 11.10.2024 | 17,35 | 17,35 | 17,20 | 17,20 | 0,58% | 3.164,00 |
| 10.10.2024 | 17,55 | 17,60 | 17,05 | 17,10 | -2,01% | 4.759,00 |
| 09.10.2024 | 17,50 | 17,55 | 17,45 | 17,45 | -0,57% | 2.272,00 |
| 08.10.2024 | 17,55 | 17,65 | 17,45 | 17,55 | -1,13% | 3.252,00 |
| 07.10.2024 | 18,00 | 18,00 | 17,75 | 17,75 | 0,00% | 1.760,00 |
| 04.10.2024 | 18,10 | 18,10 | 17,75 | 17,75 | 0,00% | 1.201,00 |
| 03.10.2024 | 17,90 | 18,05 | 17,75 | 17,75 | -1,39% | 1.181,00 |
| 02.10.2024 | 17,75 | 18,00 | 17,75 | 18,00 | 2,56% | 1.519,00 |
| 01.10.2024 | 17,90 | 18,00 | 17,55 | 17,55 | -3,04% | 1.258,00 |
| 30.09.2024 | 17,90 | 18,10 | 17,85 | 18,10 | 2,26% | 1.230,00 |