17,350€
0,87%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 17,30 | 17,55 | 17,25 | 17,35 | 0,87% | 2.168,00 |
| 12.03.2025 | 17,05 | 17,40 | 17,05 | 17,20 | 0,00% | 4.227,00 |
| 11.03.2025 | 17,20 | 17,25 | 17,20 | 17,20 | 1,78% | 4.392,00 |
| 10.03.2025 | 17,30 | 17,30 | 16,70 | 16,90 | 0,30% | 7.185,00 |
| 07.03.2025 | 17,00 | 17,05 | 16,50 | 16,85 | -0,88% | 5.902,00 |
| 06.03.2025 | 16,50 | 17,00 | 16,50 | 17,00 | 3,66% | 6.732,00 |
| 05.03.2025 | 16,20 | 16,50 | 16,20 | 16,40 | 2,82% | 3.386,00 |
| 04.03.2025 | 16,10 | 16,30 | 15,95 | 15,95 | -0,93% | 2.307,00 |
| 03.03.2025 | 16,60 | 16,85 | 16,10 | 16,10 | -1,83% | 4.997,00 |
| 28.02.2025 | 16,45 | 16,45 | 16,20 | 16,40 | 1,23% | 1.977,00 |
| 27.02.2025 | 16,20 | 16,50 | 16,20 | 16,20 | 0,00% | 2.127,00 |
| 26.02.2025 | 16,35 | 16,40 | 16,20 | 16,20 | -1,22% | 6.828,00 |
| 25.02.2025 | 16,35 | 16,45 | 16,30 | 16,40 | 1,23% | 1.938,00 |
| 24.02.2025 | 16,30 | 16,35 | 16,00 | 16,20 | 0,31% | 4.828,00 |
| 21.02.2025 | 16,30 | 16,40 | 16,15 | 16,15 | -2,42% | 4.117,00 |
| 20.02.2025 | 16,25 | 16,75 | 16,25 | 16,55 | 2,16% | 8.013,00 |
| 19.02.2025 | 16,25 | 16,40 | 16,20 | 16,20 | -1,22% | 4.974,00 |
| 18.02.2025 | 16,25 | 16,40 | 16,25 | 16,40 | 0,92% | 1.871,00 |
| 17.02.2025 | 16,50 | 16,50 | 16,20 | 16,25 | -0,31% | 3.047,00 |
| 14.02.2025 | 16,30 | 16,50 | 16,30 | 16,30 | -0,31% | 2.892,00 |
| 13.02.2025 | 16,50 | 16,50 | 16,35 | 16,35 | 0,00% | 2.505,00 |
| 12.02.2025 | 16,30 | 16,35 | 16,20 | 16,35 | 0,31% | 2.482,00 |
| 11.02.2025 | 16,30 | 16,35 | 16,25 | 16,30 | 0,31% | 3.754,00 |
| 10.02.2025 | 16,45 | 16,50 | 16,15 | 16,25 | -0,31% | 4.253,00 |
| 07.02.2025 | 16,40 | 16,50 | 16,25 | 16,30 | 0,31% | 2.722,00 |
| 06.02.2025 | 16,30 | 16,30 | 16,20 | 16,25 | 0,62% | 2.752,00 |
| 05.02.2025 | 16,20 | 16,20 | 16,00 | 16,15 | 0,62% | 3.599,00 |
| 04.02.2025 | 16,15 | 16,25 | 16,00 | 16,05 | -0,93% | 2.729,00 |
| 03.02.2025 | 16,45 | 16,45 | 16,15 | 16,20 | 0,31% | 6.713,00 |
| 31.01.2025 | 16,20 | 16,45 | 16,15 | 16,15 | -0,92% | 3.707,00 |
| 30.01.2025 | 16,45 | 16,50 | 16,30 | 16,30 | -0,61% | 2.053,00 |
| 29.01.2025 | 16,45 | 16,45 | 16,30 | 16,40 | 0,31% | 2.341,00 |
| 28.01.2025 | 16,10 | 16,40 | 16,10 | 16,35 | 0,93% | 3.444,00 |
| 27.01.2025 | 15,85 | 16,25 | 15,85 | 16,20 | -1,52% | 5.352,00 |
| 24.01.2025 | 16,20 | 16,45 | 16,20 | 16,45 | 2,17% | 4.519,00 |
| 23.01.2025 | 16,20 | 16,35 | 15,80 | 16,10 | 0,63% | 6.590,00 |
| 22.01.2025 | 16,00 | 16,20 | 15,95 | 16,00 | -0,31% | 3.378,00 |
| 21.01.2025 | 16,50 | 16,65 | 16,05 | 16,05 | -2,73% | 9.767,00 |
| 20.01.2025 | 16,85 | 16,85 | 16,35 | 16,50 | -1,49% | 2.961,00 |
| 17.01.2025 | 16,85 | 17,00 | 16,70 | 16,75 | -0,59% | 1.651,00 |
| 16.01.2025 | 16,95 | 17,00 | 16,85 | 16,85 | -0,88% | 1.151,00 |
| 15.01.2025 | 16,25 | 17,00 | 16,25 | 17,00 | 5,59% | 937,00 |
| 14.01.2025 | 16,10 | 16,25 | 16,00 | 16,10 | 0,63% | 2.801,00 |
| 13.01.2025 | 15,95 | 16,40 | 15,95 | 16,00 | -1,54% | 3.358,00 |
| 10.01.2025 | 16,25 | 16,35 | 16,20 | 16,25 | 0,31% | 2.280,00 |
| 09.01.2025 | 16,30 | 16,40 | 16,20 | 16,20 | -3,28% | 2.721,00 |
| 08.01.2025 | 16,65 | 16,75 | 16,60 | 16,75 | 1,21% | 4.480,00 |
| 07.01.2025 | 16,70 | 16,80 | 16,20 | 16,55 | -0,90% | 3.595,00 |
| 06.01.2025 | 16,55 | 16,95 | 16,55 | 16,70 | 2,45% | 5.202,00 |
| 03.01.2025 | 16,20 | 16,30 | 16,00 | 16,30 | 2,52% | 3.064,00 |
| 02.01.2025 | 15,90 | 16,30 | 15,20 | 15,90 | 0,32% | 11.605,00 |
| 30.12.2024 | 15,65 | 16,20 | 15,65 | 15,85 | -0,63% | 4.135,00 |
| 27.12.2024 | 15,90 | 15,95 | 15,15 | 15,95 | 2,90% | 3.279,00 |
| 23.12.2024 | 15,90 | 16,30 | 15,40 | 15,50 | -2,52% | 4.823,00 |
| 20.12.2024 | 16,15 | 16,15 | 15,90 | 15,90 | -1,55% | 2.498,00 |
| 19.12.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,94% | 212,00 |
| 18.12.2024 | 16,20 | 16,25 | 16,00 | 16,00 | -0,62% | 4.024,00 |
| 17.12.2024 | 16,05 | 16,50 | 16,05 | 16,10 | -0,92% | 1.137,00 |
| 16.12.2024 | 16,30 | 16,75 | 16,25 | 16,25 | -1,22% | 1.261,00 |
| 13.12.2024 | 16,40 | 16,90 | 16,40 | 16,45 | 0,92% | 1.551,00 |
| 12.12.2024 | 16,35 | 16,40 | 16,20 | 16,30 | 1,56% | 1.796,00 |
| 11.12.2024 | 16,65 | 16,80 | 16,05 | 16,05 | -2,73% | 4.519,00 |
| 10.12.2024 | 16,70 | 16,75 | 16,50 | 16,50 | -1,20% | 2.095,00 |
| 09.12.2024 | 16,35 | 16,70 | 16,20 | 16,70 | 2,14% | 1.523,00 |
| 06.12.2024 | 16,10 | 16,35 | 16,10 | 16,35 | 0,31% | 1.768,00 |
| 05.12.2024 | 16,05 | 16,30 | 15,60 | 16,30 | 2,84% | 3.033,00 |
| 04.12.2024 | 15,85 | 16,10 | 15,80 | 15,85 | -1,25% | 5.083,00 |
| 03.12.2024 | 16,45 | 16,70 | 16,00 | 16,05 | -3,31% | 2.154,00 |
| 02.12.2024 | 16,65 | 16,75 | 16,50 | 16,60 | 0,30% | 2.280,00 |
| 29.11.2024 | 16,50 | 16,70 | 16,50 | 16,55 | 0,30% | 1.892,00 |
| 28.11.2024 | 17,00 | 17,05 | 16,40 | 16,50 | -2,08% | 1.851,00 |
| 27.11.2024 | 17,00 | 17,00 | 16,85 | 16,85 | -1,17% | 2.054,00 |
| 26.11.2024 | 16,70 | 17,05 | 16,70 | 17,05 | 1,19% | 2.505,00 |
| 25.11.2024 | 16,85 | 16,95 | 16,70 | 16,85 | 0,60% | 1.208,00 |
| 22.11.2024 | 16,25 | 16,95 | 15,85 | 16,75 | 1,98% | 1.926,00 |
| 21.11.2024 | 16,35 | 17,08 | 16,10 | 16,43 | 1,39% | - |
| 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 |