13,275€
-0,19%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 13,45 | 13,45 | 13,10 | 13,15 | -4,01% | 7.433,00 |
| 05.08.2026 | 13,15 | 13,75 | 13,15 | 13,70 | 1,11% | 3.384,00 |
| 04.08.2026 | 13,50 | 13,55 | 13,10 | 13,55 | 3,04% | 9.127,00 |
| 03.08.2026 | 13,20 | 13,50 | 13,05 | 13,15 | -2,23% | 6.741,00 |
| 31.07.2026 | 13,65 | 13,65 | 13,15 | 13,45 | -1,47% | 1.981,00 |
| 30.07.2026 | 13,45 | 13,65 | 13,00 | 13,65 | 1,87% | 7.137,00 |
| 29.07.2026 | 13,20 | 13,40 | 13,00 | 13,40 | 1,52% | 21.338,00 |
| 28.07.2026 | 13,40 | 13,45 | 13,10 | 13,20 | 1,15% | 7.684,00 |
| 27.07.2026 | 13,35 | 13,40 | 13,05 | 13,05 | -1,88% | 10.515,00 |
| 24.07.2026 | 13,50 | 13,50 | 13,05 | 13,30 | -1,48% | 8.759,00 |
| 23.07.2026 | 13,95 | 14,00 | 13,40 | 13,50 | -3,23% | 3.937,00 |
| 22.07.2026 | 13,35 | 14,60 | 13,25 | 13,95 | 3,72% | 8.464,00 |
| 21.07.2026 | 13,55 | 13,60 | 13,25 | 13,45 | 0,75% | 4.209,00 |
| 20.07.2026 | 13,30 | 13,95 | 13,05 | 13,35 | -0,74% | 11.455,00 |
| 17.07.2026 | 13,90 | 14,00 | 12,95 | 13,45 | -4,27% | 18.229,00 |
| 16.07.2026 | 14,60 | 14,60 | 13,95 | 14,05 | -2,43% | 7.465,00 |
| 15.07.2026 | 14,60 | 14,80 | 14,25 | 14,40 | 0,00% | 3.166,00 |
| 14.07.2026 | 14,30 | 14,80 | 14,25 | 14,40 | 1,05% | 4.390,00 |
| 13.07.2026 | 14,50 | 15,25 | 14,20 | 14,25 | -1,72% | 13.948,00 |
| 10.07.2026 | 14,30 | 14,50 | 14,25 | 14,50 | 0,35% | 4.440,00 |
| 09.07.2026 | 14,45 | 14,75 | 14,25 | 14,45 | -2,03% | 3.998,00 |
| 08.07.2026 | 14,50 | 14,75 | 14,40 | 14,75 | 0,34% | 1.262,00 |
| 07.07.2026 | 14,75 | 14,80 | 14,50 | 14,70 | -0,34% | 4.031,00 |
| 06.07.2026 | 14,75 | 14,75 | 14,45 | 14,75 | 0,34% | 2.912,00 |
| 03.07.2026 | 14,80 | 14,80 | 14,50 | 14,70 | -0,34% | 3.303,00 |
| 02.07.2026 | 14,65 | 14,75 | 14,50 | 14,75 | 1,37% | 5.574,00 |
| 01.07.2026 | 14,80 | 14,85 | 14,50 | 14,55 | -2,35% | 4.015,00 |
| 30.06.2026 | 14,85 | 14,95 | 14,60 | 14,90 | 1,36% | 3.044,00 |
| 29.06.2026 | 15,00 | 15,00 | 14,60 | 14,70 | 0,68% | 2.421,00 |
| 26.06.2026 | 14,80 | 15,05 | 14,60 | 14,60 | -0,34% | 4.687,00 |
| 25.06.2026 | 15,00 | 15,60 | 14,60 | 14,65 | -2,33% | 4.775,00 |
| 24.06.2026 | 14,70 | 15,00 | 14,60 | 15,00 | 2,04% | 7.830,00 |
| 23.06.2026 | 14,75 | 14,85 | 14,65 | 14,70 | 0,34% | 5.136,00 |
| 22.06.2026 | 14,75 | 14,90 | 14,65 | 14,65 | -1,68% | 4.151,00 |
| 19.06.2026 | 14,70 | 14,95 | 14,70 | 14,90 | -0,33% | 5.019,00 |
| 18.06.2026 | 14,80 | 14,95 | 14,55 | 14,95 | 1,01% | 10.755,00 |
| 17.06.2026 | 14,80 | 14,95 | 14,80 | 14,80 | 0,00% | 6.291,00 |
| 16.06.2026 | 15,30 | 15,30 | 14,80 | 14,80 | -2,63% | 10.195,00 |
| 15.06.2026 | 15,75 | 15,75 | 15,00 | 15,20 | 0,66% | 8.253,00 |
| 12.06.2026 | 15,25 | 15,55 | 15,00 | 15,10 | -0,98% | 15.939,00 |
| 11.06.2026 | 15,40 | 15,40 | 15,15 | 15,25 | 0,00% | 4.363,00 |
| 10.06.2026 | 15,50 | 15,60 | 15,10 | 15,25 | 0,99% | 14.188,00 |
| 09.06.2026 | 15,55 | 15,60 | 15,10 | 15,10 | -2,89% | 16.607,00 |
| 08.06.2026 | 15,25 | 15,95 | 15,05 | 15,55 | 1,63% | 5.252,00 |
| 05.06.2026 | 16,15 | 16,15 | 14,90 | 15,30 | -3,47% | 16.454,00 |
| 04.06.2026 | 15,80 | 16,40 | 15,50 | 15,85 | -8,38% | 10.241,00 |
| 03.06.2026 | 17,40 | 17,50 | 17,05 | 17,30 | -0,86% | 9.299,00 |
| 02.06.2026 | 17,95 | 17,95 | 17,10 | 17,45 | -2,51% | 13.264,00 |
| 01.06.2026 | 17,55 | 18,00 | 17,20 | 17,90 | 0,00% | 16.487,00 |
| 29.05.2026 | 17,35 | 17,90 | 17,20 | 17,90 | 4,99% | 7.740,00 |
| 28.05.2026 | 17,05 | 17,45 | 17,05 | 17,05 | -1,73% | 7.268,00 |
| 27.05.2026 | 16,95 | 17,40 | 16,95 | 17,35 | 2,36% | 7.442,00 |
| 26.05.2026 | 17,25 | 17,35 | 16,50 | 16,95 | -1,74% | 14.635,00 |
| 25.05.2026 | 17,20 | 17,25 | 17,05 | 17,25 | 0,88% | 5.818,00 |
| 22.05.2026 | 16,90 | 17,15 | 16,90 | 17,10 | -0,29% | 3.215,00 |
| 21.05.2026 | 17,10 | 17,20 | 16,95 | 17,15 | 0,00% | 8.887,00 |
| 20.05.2026 | 16,95 | 17,15 | 16,85 | 17,15 | 1,18% | 5.090,00 |
| 19.05.2026 | 16,80 | 17,05 | 16,80 | 16,95 | 0,59% | 5.391,00 |
| 18.05.2026 | 16,80 | 16,95 | 16,75 | 16,85 | -1,75% | 4.627,00 |
| 15.05.2026 | 16,75 | 17,15 | 16,75 | 17,15 | 2,39% | 2.258,00 |
| 14.05.2026 | 17,15 | 17,15 | 16,75 | 16,75 | -0,89% | 5.877,00 |
| 13.05.2026 | 16,90 | 17,20 | 16,80 | 16,90 | 0,30% | 6.124,00 |
| 12.05.2026 | 16,95 | 17,05 | 16,80 | 16,85 | 0,00% | 2.289,00 |
| 11.05.2026 | 16,90 | 17,25 | 16,85 | 16,85 | 0,00% | 5.625,00 |
| 08.05.2026 | 17,15 | 17,25 | 16,85 | 16,85 | -1,75% | 4.611,00 |
| 07.05.2026 | 17,05 | 17,25 | 17,05 | 17,15 | 0,00% | 6.159,00 |
| 06.05.2026 | 17,00 | 17,20 | 16,90 | 17,15 | 0,59% | 5.237,00 |
| 05.05.2026 | 16,90 | 17,25 | 16,85 | 17,05 | 1,49% | 5.823,00 |
| 04.05.2026 | 17,20 | 17,25 | 16,80 | 16,80 | -1,75% | 5.447,00 |
| 30.04.2026 | 17,10 | 17,10 | 16,80 | 17,10 | 0,29% | 2.439,00 |
| 29.04.2026 | 16,95 | 17,10 | 16,80 | 17,05 | 0,59% | 7.377,00 |
| 28.04.2026 | 17,05 | 17,05 | 16,70 | 16,95 | -0,59% | 4.354,00 |
| 27.04.2026 | 17,15 | 17,15 | 16,15 | 17,05 | -0,58% | 21.115,00 |
| 24.04.2026 | 16,80 | 17,15 | 16,60 | 17,15 | 2,39% | 4.429,00 |
| 23.04.2026 | 17,15 | 17,15 | 16,55 | 16,75 | -0,59% | 10.108,00 |
| 22.04.2026 | 17,20 | 17,20 | 16,85 | 16,85 | -1,46% | 2.270,00 |
| 21.04.2026 | 17,15 | 17,25 | 16,95 | 17,10 | 1,48% | 6.062,00 |
| 20.04.2026 | 17,10 | 17,15 | 16,65 | 16,85 | -2,03% | 11.386,00 |
| 17.04.2026 | 16,65 | 17,20 | 16,65 | 17,20 | 2,08% | 9.953,00 |
| 16.04.2026 | 16,70 | 16,90 | 16,55 | 16,85 | 0,90% | 10.122,00 |
| 15.04.2026 | 16,85 | 16,85 | 16,45 | 16,70 | -1,47% | 8.420,00 |
| 14.04.2026 | 16,90 | 17,00 | 16,50 | 16,95 | 1,19% | 9.914,00 |
| 13.04.2026 | 16,05 | 16,80 | 16,00 | 16,75 | 2,76% | 22.143,00 |
| 10.04.2026 | 16,10 | 16,30 | 15,80 | 16,30 | 0,93% | 15.509,00 |
| 09.04.2026 | 15,90 | 16,30 | 15,75 | 16,15 | -0,62% | 13.246,00 |
| 08.04.2026 | 15,85 | 16,80 | 15,50 | 16,25 | 4,50% | 21.666,00 |
| 07.04.2026 | 15,75 | 15,85 | 15,15 | 15,55 | 0,65% | 9.378,00 |
| 02.04.2026 | 15,10 | 15,45 | 15,00 | 15,45 | 1,31% | 10.403,00 |
| 01.04.2026 | 15,25 | 15,50 | 14,95 | 15,25 | 0,33% | 8.035,00 |
| 31.03.2026 | 15,00 | 15,45 | 14,95 | 15,20 | 0,33% | 10.764,00 |
| 30.03.2026 | 14,95 | 15,45 | 14,85 | 15,15 | 1,34% | 8.217,00 |
| 27.03.2026 | 14,90 | 15,25 | 14,85 | 14,95 | -1,97% | 7.176,00 |
| 26.03.2026 | 14,90 | 15,30 | 14,85 | 15,25 | 2,01% | 5.231,00 |
| 25.03.2026 | 15,05 | 15,30 | 14,85 | 14,95 | 0,67% | 6.911,00 |
| 24.03.2026 | 15,05 | 15,10 | 14,20 | 14,85 | -1,33% | 6.747,00 |
| 23.03.2026 | 14,80 | 15,10 | 14,80 | 15,05 | 1,35% | 7.229,00 |
| 20.03.2026 | 14,95 | 15,00 | 14,85 | 14,85 | -0,34% | 1.724,00 |
| 19.03.2026 | 15,05 | 15,10 | 14,85 | 14,90 | -0,33% | 25.438,00 |
| 18.03.2026 | 15,10 | 15,15 | 14,95 | 14,95 | -0,66% | 2.371,00 |
| 17.03.2026 | 15,00 | 15,10 | 14,95 | 15,05 | 0,00% | 3.906,00 |