15,125€
0,17%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2025 | 22,10 | 22,40 | 21,60 | 21,60 | -0,92% | 18.536,00 |
| 28.04.2025 | 21,40 | 22,10 | 21,30 | 21,80 | 3,32% | 26.735,00 |
| 25.04.2025 | 21,70 | 21,70 | 21,10 | 21,10 | -2,76% | 10.788,00 |
| 24.04.2025 | 21,00 | 22,20 | 21,00 | 21,70 | 6,90% | 19.801,00 |
| 23.04.2025 | 20,30 | 20,90 | 20,10 | 20,30 | 2,53% | 19.128,00 |
| 22.04.2025 | 19,40 | 20,30 | 19,35 | 19,80 | 2,06% | 26.652,00 |
| 17.04.2025 | 19,30 | 19,45 | 19,20 | 19,40 | 0,52% | 7.377,00 |
| 16.04.2025 | 19,05 | 19,50 | 19,05 | 19,30 | -1,03% | 17.038,00 |
| 15.04.2025 | 19,45 | 19,60 | 19,10 | 19,50 | 1,30% | 17.687,00 |
| 14.04.2025 | 18,60 | 19,45 | 18,45 | 19,25 | 6,65% | 31.154,00 |
| 11.04.2025 | 18,20 | 18,25 | 17,95 | 18,05 | -1,90% | 4.716,00 |
| 10.04.2025 | 17,90 | 18,40 | 17,85 | 18,40 | 3,08% | 5.075,00 |
| 09.04.2025 | 17,60 | 18,00 | 17,30 | 17,85 | 1,13% | 6.769,00 |
| 08.04.2025 | 16,60 | 18,10 | 16,60 | 17,65 | 9,63% | 31.530,00 |
| 07.04.2025 | 16,50 | 16,55 | 15,80 | 16,10 | -4,17% | 4.201,00 |
| 04.04.2025 | 17,40 | 17,40 | 16,60 | 16,80 | -2,89% | 5.755,00 |
| 03.04.2025 | 17,55 | 17,70 | 17,00 | 17,30 | -3,08% | 6.651,00 |
| 02.04.2025 | 18,05 | 18,10 | 17,85 | 17,85 | -1,65% | 5.511,00 |
| 01.04.2025 | 18,00 | 18,20 | 18,00 | 18,15 | 1,40% | 11.389,00 |
| 31.03.2025 | 17,90 | 18,00 | 17,70 | 17,90 | -1,10% | 5.357,00 |
| 28.03.2025 | 17,90 | 18,15 | 17,90 | 18,10 | 1,12% | 4.790,00 |
| 27.03.2025 | 17,80 | 18,00 | 17,70 | 17,90 | -0,28% | 7.325,00 |
| 26.03.2025 | 17,55 | 18,00 | 17,55 | 17,95 | 3,16% | 6.779,00 |
| 25.03.2025 | 17,30 | 17,50 | 17,30 | 17,40 | 0,58% | 13.234,00 |
| 24.03.2025 | 17,35 | 17,35 | 16,95 | 17,30 | 0,58% | 10.857,00 |
| 21.03.2025 | 17,25 | 17,45 | 17,15 | 17,20 | -0,86% | 4.954,00 |
| 20.03.2025 | 17,35 | 17,50 | 17,35 | 17,35 | 1,17% | 5.366,00 |
| 19.03.2025 | 17,30 | 17,55 | 17,15 | 17,15 | 0,59% | 4.700,00 |
| 18.03.2025 | 17,30 | 17,45 | 16,85 | 17,05 | -2,29% | 14.746,00 |
| 17.03.2025 | 17,55 | 17,55 | 17,45 | 17,45 | -0,29% | 7.972,00 |
| 14.03.2025 | 17,35 | 17,55 | 17,25 | 17,50 | 0,86% | 4.497,00 |
| 13.03.2025 | 17,30 | 17,55 | 17,25 | 17,35 | 0,87% | 2.168,00 |