15,325€
0,16%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 15,33 | 15,53 | 15,23 | 15,35 | 0,33% | - |
| 16.09.2025 | 15,50 | 15,55 | 15,30 | 15,30 | 0,00% | 1.337,00 |
| 15.09.2025 | 15,40 | 15,45 | 15,20 | 15,30 | 0,00% | 2.700,00 |
| 12.09.2025 | 15,40 | 15,50 | 15,30 | 15,30 | -0,33% | 1.249,00 |
| 11.09.2025 | 15,45 | 15,50 | 15,25 | 15,35 | 0,99% | 4.216,00 |
| 10.09.2025 | 15,80 | 15,80 | 15,10 | 15,20 | -3,80% | 3.194,00 |
| 09.09.2025 | 15,55 | 15,80 | 15,55 | 15,80 | 2,93% | 905,00 |
| 08.09.2025 | 15,40 | 15,40 | 15,20 | 15,35 | 0,33% | 1.937,00 |
| 05.09.2025 | 15,05 | 15,30 | 15,00 | 15,30 | 3,03% | 2.147,00 |
| 04.09.2025 | 15,05 | 15,40 | 14,85 | 14,85 | -1,66% | 2.847,00 |
| 03.09.2025 | 15,25 | 15,25 | 14,95 | 15,10 | 0,67% | 5.785,00 |
| 02.09.2025 | 15,45 | 15,60 | 15,00 | 15,00 | -1,96% | 4.374,00 |
| 01.09.2025 | 15,10 | 15,55 | 15,10 | 15,30 | 0,99% | 7.054,00 |
| 29.08.2025 | 15,30 | 15,35 | 15,10 | 15,15 | 1,00% | 5.841,00 |
| 28.08.2025 | 15,35 | 15,35 | 15,00 | 15,00 | -0,99% | 5.506,00 |
| 27.08.2025 | 15,45 | 15,45 | 15,15 | 15,15 | -2,26% | 1.628,00 |
| 26.08.2025 | 15,45 | 15,75 | 15,15 | 15,50 | 0,00% | 9.768,00 |
| 25.08.2025 | 15,45 | 15,50 | 15,30 | 15,50 | 0,65% | 1.688,00 |
| 22.08.2025 | 15,25 | 15,50 | 15,25 | 15,40 | 0,65% | 2.367,00 |
| 21.08.2025 | 15,30 | 15,40 | 15,10 | 15,30 | 0,99% | 5.747,00 |
| 20.08.2025 | 14,90 | 15,30 | 14,90 | 15,15 | 0,00% | 3.428,00 |
| 19.08.2025 | 15,05 | 15,20 | 15,05 | 15,15 | 2,02% | 4.472,00 |
| 18.08.2025 | 15,00 | 15,05 | 14,60 | 14,85 | 0,34% | 5.261,00 |
| 15.08.2025 | 15,10 | 15,10 | 14,60 | 14,80 | -1,66% | 11.406,00 |
| 14.08.2025 | 14,95 | 15,05 | 14,70 | 15,05 | 1,69% | 6.959,00 |
| 13.08.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -1,99% | 3.517,00 |
| 12.08.2025 | 15,05 | 15,25 | 15,00 | 15,10 | 0,00% | 4.963,00 |
| 11.08.2025 | 15,30 | 15,30 | 14,95 | 15,10 | -1,31% | 5.856,00 |
| 08.08.2025 | 15,25 | 15,35 | 15,15 | 15,30 | 1,66% | 2.304,00 |
| 07.08.2025 | 15,00 | 15,25 | 14,95 | 15,05 | 0,33% | 9.955,00 |
| 06.08.2025 | 15,20 | 15,20 | 14,70 | 15,00 | 0,00% | 2.798,00 |
| 05.08.2025 | 15,00 | 15,10 | 14,85 | 15,00 | 0,00% | 5.284,00 |
| 04.08.2025 | 15,25 | 15,25 | 15,00 | 15,00 | -0,66% | 5.699,00 |
| 01.08.2025 | 15,40 | 15,40 | 14,90 | 15,10 | -1,31% | 10.767,00 |
| 31.07.2025 | 15,55 | 15,55 | 15,25 | 15,30 | -0,65% | 3.857,00 |
| 30.07.2025 | 15,55 | 15,65 | 15,25 | 15,40 | -0,96% | 8.987,00 |
| 29.07.2025 | 15,65 | 15,80 | 15,55 | 15,55 | -1,27% | 10.093,00 |
| 28.07.2025 | 15,75 | 15,85 | 15,70 | 15,75 | 1,61% | 5.364,00 |
| 25.07.2025 | 15,85 | 15,85 | 15,50 | 15,50 | -1,59% | 7.888,00 |
| 24.07.2025 | 15,60 | 15,85 | 15,60 | 15,75 | -0,32% | 8.055,00 |
| 23.07.2025 | 16,00 | 16,00 | 15,55 | 15,80 | 1,28% | 8.460,00 |
| 22.07.2025 | 15,80 | 15,95 | 15,60 | 15,60 | -0,95% | 8.620,00 |
| 21.07.2025 | 15,75 | 15,90 | 15,75 | 15,75 | 0,00% | 6.130,00 |
| 18.07.2025 | 15,70 | 16,00 | 15,70 | 15,75 | 0,64% | 5.925,00 |
| 17.07.2025 | 16,15 | 16,15 | 15,55 | 15,65 | -1,88% | 12.812,00 |
| 16.07.2025 | 15,70 | 16,35 | 15,70 | 15,95 | 1,59% | 10.645,00 |
| 15.07.2025 | 16,15 | 16,15 | 15,65 | 15,70 | -1,88% | 8.821,00 |
| 14.07.2025 | 16,50 | 16,90 | 15,75 | 16,00 | -4,48% | 17.647,00 |
| 11.07.2025 | 16,85 | 16,85 | 16,70 | 16,75 | -0,59% | 1.507,00 |
| 10.07.2025 | 16,80 | 16,95 | 16,70 | 16,85 | -0,30% | 7.188,00 |
| 09.07.2025 | 16,40 | 16,95 | 16,35 | 16,90 | 2,42% | 8.957,00 |
| 08.07.2025 | 16,95 | 17,15 | 16,50 | 16,50 | -3,23% | 15.787,00 |
| 07.07.2025 | 16,50 | 17,20 | 16,50 | 17,05 | 3,02% | 28.564,00 |
| 04.07.2025 | 16,55 | 16,55 | 16,45 | 16,55 | -0,30% | 2.845,00 |
| 03.07.2025 | 16,30 | 16,65 | 16,30 | 16,60 | 2,79% | 5.314,00 |
| 02.07.2025 | 16,25 | 16,35 | 16,00 | 16,15 | 0,00% | 7.081,00 |
| 01.07.2025 | 16,15 | 16,20 | 15,85 | 16,15 | 1,89% | 6.267,00 |
| 30.06.2025 | 16,20 | 16,50 | 15,70 | 15,85 | -2,76% | 7.598,00 |
| 27.06.2025 | 16,40 | 16,50 | 16,20 | 16,30 | 0,62% | 1.370,00 |
| 26.06.2025 | 16,75 | 16,75 | 16,15 | 16,20 | -1,52% | 5.887,00 |
| 25.06.2025 | 16,05 | 16,80 | 16,00 | 16,45 | 2,17% | 8.303,00 |
| 24.06.2025 | 15,05 | 16,20 | 15,05 | 16,10 | 4,55% | 12.341,00 |
| 23.06.2025 | 16,05 | 16,05 | 15,40 | 15,40 | -2,84% | 22.177,00 |
| 20.06.2025 | 16,05 | 16,20 | 15,85 | 15,85 | -1,25% | 13.620,00 |
| 19.06.2025 | 16,20 | 16,35 | 16,05 | 16,05 | -1,83% | 15.150,00 |
| 18.06.2025 | 17,90 | 17,90 | 16,00 | 16,35 | -7,89% | 13.556,00 |
| 17.06.2025 | 18,85 | 19,00 | 17,60 | 17,75 | -6,08% | 19.418,00 |
| 16.06.2025 | 19,05 | 19,10 | 18,80 | 18,90 | -0,26% | 1.602,00 |
| 13.06.2025 | 19,15 | 19,15 | 18,55 | 18,95 | -1,81% | 6.452,00 |
| 12.06.2025 | 19,30 | 19,40 | 19,15 | 19,30 | -0,26% | 5.445,00 |
| 11.06.2025 | 19,15 | 19,45 | 19,15 | 19,35 | 0,78% | 2.157,00 |
| 10.06.2025 | 18,85 | 19,30 | 18,80 | 19,20 | 1,05% | 7.962,00 |
| 09.06.2025 | 18,75 | 19,00 | 18,70 | 19,00 | 0,53% | 1.040,00 |
| 06.06.2025 | 18,85 | 18,90 | 18,55 | 18,90 | 0,80% | 6.095,00 |
| 05.06.2025 | 18,85 | 19,10 | 18,60 | 18,75 | -0,27% | 12.604,00 |
| 04.06.2025 | 18,80 | 18,95 | 18,50 | 18,80 | 1,08% | 8.701,00 |
| 03.06.2025 | 19,75 | 19,75 | 18,60 | 18,60 | -6,30% | 11.015,00 |
| 02.06.2025 | 19,95 | 20,00 | 19,80 | 19,85 | -2,70% | 7.649,00 |
| 30.05.2025 | 21,00 | 21,00 | 19,90 | 20,40 | -3,77% | 9.199,00 |
| 29.05.2025 | 20,00 | 21,20 | 19,85 | 21,20 | 0,47% | 4.766,00 |
| 28.05.2025 | 22,20 | 22,30 | 21,00 | 21,10 | -3,65% | 17.395,00 |
| 27.05.2025 | 21,60 | 22,10 | 21,20 | 21,90 | 2,34% | 12.300,00 |
| 26.05.2025 | 21,10 | 21,50 | 21,10 | 21,40 | 1,90% | 3.309,00 |
| 23.05.2025 | 21,90 | 21,90 | 21,00 | 21,00 | -3,23% | 4.525,00 |
| 22.05.2025 | 21,60 | 21,80 | 21,10 | 21,70 | -0,46% | 14.182,00 |
| 21.05.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 4.944,00 |
| 20.05.2025 | 21,50 | 21,90 | 21,30 | 21,60 | 0,47% | 8.953,00 |
| 19.05.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | 3.767,00 |
| 16.05.2025 | 21,60 | 22,00 | 21,40 | 21,70 | 1,40% | 7.897,00 |
| 15.05.2025 | 21,40 | 21,60 | 21,30 | 21,40 | 0,00% | 8.594,00 |
| 14.05.2025 | 21,60 | 21,70 | 21,20 | 21,40 | 0,94% | 12.596,00 |
| 13.05.2025 | 21,20 | 21,90 | 20,80 | 21,20 | 0,95% | 35.489,00 |
| 12.05.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | 14.238,00 |
| 09.05.2025 | 21,00 | 21,00 | 20,70 | 21,00 | 0,96% | 10.870,00 |
| 08.05.2025 | 20,30 | 21,30 | 20,30 | 20,80 | 2,97% | 16.555,00 |
| 07.05.2025 | 22,00 | 22,00 | 20,20 | 20,20 | -8,60% | 13.058,00 |
| 06.05.2025 | 22,50 | 22,50 | 21,70 | 22,10 | -0,45% | 5.855,00 |
| 05.05.2025 | 21,80 | 22,20 | 21,60 | 22,20 | 3,74% | 12.139,00 |
| 02.05.2025 | 21,50 | 21,90 | 21,40 | 21,40 | -1,38% | 10.133,00 |
| 30.04.2025 | 21,40 | 21,80 | 21,40 | 21,70 | 0,46% | 10.706,00 |