16,775€
4,84%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 17,55 | 18,00 | 17,55 | 17,70 | 0,85% | 2.356,00 |
| 26.09.2024 | 18,00 | 18,10 | 17,25 | 17,55 | -3,04% | 1.927,00 |
| 25.09.2024 | 18,10 | 18,10 | 18,05 | 18,10 | 1,97% | 1.846,00 |
| 24.09.2024 | 18,00 | 18,15 | 17,75 | 17,75 | -1,39% | 1.249,00 |
| 23.09.2024 | 17,95 | 18,25 | 17,95 | 18,00 | 1,12% | 1.478,00 |
| 20.09.2024 | 17,70 | 17,90 | 17,50 | 17,80 | -1,11% | 4.166,00 |
| 19.09.2024 | 17,75 | 18,00 | 17,65 | 18,00 | 1,41% | 1.071,00 |
| 18.09.2024 | 17,65 | 17,90 | 17,65 | 17,75 | 1,43% | 1.977,00 |
| 17.09.2024 | 17,65 | 17,95 | 17,50 | 17,50 | 0,00% | 1.937,00 |
| 16.09.2024 | 18,15 | 18,15 | 17,50 | 17,50 | -2,51% | 2.295,00 |
| 13.09.2024 | 17,75 | 18,00 | 17,75 | 17,95 | 2,28% | 502,00 |
| 12.09.2024 | 17,90 | 18,10 | 17,55 | 17,55 | -1,96% | 6.036,00 |
| 11.09.2024 | 17,90 | 17,90 | 17,85 | 17,90 | 0,00% | 1.963,00 |
| 10.09.2024 | 17,95 | 18,30 | 17,90 | 17,90 | -0,83% | 3.245,00 |
| 09.09.2024 | 17,85 | 18,15 | 17,85 | 18,05 | 1,98% | 2.505,00 |
| 06.09.2024 | 18,05 | 18,05 | 17,70 | 17,70 | -1,94% | 3.195,00 |
| 05.09.2024 | 18,15 | 18,25 | 18,00 | 18,05 | 1,12% | 2.009,00 |
| 04.09.2024 | 18,00 | 18,15 | 17,85 | 17,85 | -0,28% | 6.709,00 |
| 03.09.2024 | 18,10 | 18,30 | 17,90 | 17,90 | -1,38% | 1.896,00 |
| 02.09.2024 | 17,85 | 18,45 | 17,75 | 18,15 | 2,83% | 5.216,00 |
| 30.08.2024 | 17,75 | 18,05 | 17,45 | 17,65 | -0,56% | 3.609,00 |
| 29.08.2024 | 18,10 | 18,10 | 17,45 | 17,75 | -1,93% | 1.469,00 |
| 28.08.2024 | 17,90 | 18,10 | 17,90 | 18,10 | -0,28% | 1.998,00 |
| 27.08.2024 | 18,35 | 18,45 | 17,85 | 18,15 | -1,09% | 5.814,00 |
| 26.08.2024 | 17,95 | 18,45 | 17,75 | 18,35 | 3,38% | 10.412,00 |
| 23.08.2024 | 17,25 | 17,75 | 17,25 | 17,75 | 1,43% | 2.650,00 |
| 22.08.2024 | 17,35 | 17,70 | 17,30 | 17,50 | 0,86% | 3.805,00 |
| 21.08.2024 | 17,75 | 18,00 | 17,15 | 17,35 | -0,29% | 5.766,00 |
| 20.08.2024 | 17,65 | 17,75 | 17,40 | 17,40 | 0,58% | 5.135,00 |
| 19.08.2024 | 16,90 | 17,65 | 16,90 | 17,30 | -1,98% | 3.429,00 |
| 16.08.2024 | 17,65 | 17,70 | 17,50 | 17,65 | 1,44% | 3.349,00 |
| 15.08.2024 | 17,45 | 17,70 | 17,35 | 17,40 | -0,85% | 2.187,00 |
| 14.08.2024 | 17,70 | 17,70 | 17,20 | 17,55 | -0,85% | 2.540,00 |
| 13.08.2024 | 17,30 | 17,70 | 17,30 | 17,70 | 1,14% | 2.508,00 |
| 12.08.2024 | 17,05 | 17,65 | 17,05 | 17,50 | 2,04% | 6.843,00 |
| 09.08.2024 | 17,20 | 17,30 | 17,05 | 17,15 | -1,15% | 2.624,00 |
| 08.08.2024 | 16,20 | 17,35 | 16,20 | 17,35 | 7,10% | 3.756,00 |
| 07.08.2024 | 16,05 | 16,40 | 15,85 | 16,20 | 3,51% | 1.916,00 |
| 06.08.2024 | 15,70 | 16,10 | 15,60 | 15,65 | 0,00% | 3.152,00 |
| 05.08.2024 | 16,20 | 16,85 | 14,65 | 15,65 | -7,40% | 6.125,00 |
| 02.08.2024 | 17,05 | 17,20 | 16,50 | 16,90 | -0,88% | 6.139,00 |
| 01.08.2024 | 17,30 | 17,40 | 17,05 | 17,05 | -2,85% | 3.267,00 |
| 31.07.2024 | 17,60 | 17,60 | 17,25 | 17,55 | 1,15% | 4.304,00 |
| 30.07.2024 | 17,60 | 17,65 | 17,25 | 17,35 | -1,42% | 3.249,00 |
| 29.07.2024 | 17,55 | 17,60 | 17,35 | 17,60 | 0,28% | 7.814,00 |
| 26.07.2024 | 16,50 | 17,55 | 16,45 | 17,55 | 4,15% | 6.013,00 |
| 25.07.2024 | 16,60 | 16,95 | 16,60 | 16,85 | 1,81% | 3.157,00 |
| 24.07.2024 | 16,65 | 16,80 | 16,55 | 16,55 | -0,90% | 1.416,00 |
| 23.07.2024 | 16,80 | 16,95 | 16,45 | 16,70 | 0,91% | 3.224,00 |
| 22.07.2024 | 16,35 | 16,55 | 16,05 | 16,55 | 2,48% | 1.561,00 |
| 19.07.2024 | 16,30 | 16,40 | 16,10 | 16,15 | -1,82% | 1.990,00 |
| 18.07.2024 | 16,30 | 16,60 | 16,30 | 16,45 | 1,86% | 1.605,00 |
| 17.07.2024 | 17,20 | 17,20 | 16,15 | 16,15 | -4,72% | 5.349,00 |
| 16.07.2024 | 16,75 | 16,95 | 16,55 | 16,95 | -1,17% | 3.259,00 |
| 15.07.2024 | 16,70 | 17,15 | 16,30 | 17,15 | 3,94% | 10.348,00 |
| 12.07.2024 | 16,60 | 16,80 | 16,50 | 16,50 | -0,90% | 3.798,00 |
| 11.07.2024 | 17,15 | 17,15 | 16,65 | 16,65 | -3,76% | 3.566,00 |
| 10.07.2024 | 16,95 | 17,30 | 16,70 | 17,30 | 3,90% | 707,00 |
| 09.07.2024 | 17,40 | 17,45 | 16,65 | 16,65 | -4,31% | 3.971,00 |
| 08.07.2024 | 17,25 | 17,60 | 17,25 | 17,40 | 0,00% | 4.385,00 |