16,325€
-0,46%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |