16,675€
-0,15%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 16,70 | 16,90 | 16,50 | 16,50 | -1,20% | 4.090,00 |
| 14.04.2026 | 16,85 | 17,20 | 16,35 | 16,70 | 0,91% | 13.037,00 |
| 13.04.2026 | 16,20 | 16,75 | 15,95 | 16,55 | 4,09% | 17.680,00 |
| 10.04.2026 | 16,00 | 16,30 | 15,80 | 15,90 | 0,32% | 21.895,00 |
| 09.04.2026 | 15,90 | 16,10 | 15,80 | 15,85 | -0,31% | 8.028,00 |
| 08.04.2026 | 15,50 | 17,20 | 15,50 | 15,90 | 2,91% | 14.607,00 |
| 07.04.2026 | 15,45 | 15,90 | 15,45 | 15,45 | 0,32% | 21.089,00 |
| 02.04.2026 | 15,45 | 15,45 | 14,95 | 15,40 | 2,67% | 5.567,00 |
| 01.04.2026 | 15,40 | 15,55 | 14,85 | 15,00 | 0,67% | 7.268,00 |
| 31.03.2026 | 15,00 | 15,40 | 14,90 | 14,90 | -0,33% | 6.842,00 |
| 30.03.2026 | 15,00 | 15,20 | 14,80 | 14,95 | 1,01% | 5.760,00 |
| 27.03.2026 | 15,15 | 15,20 | 14,80 | 14,80 | -2,31% | 2.046,00 |
| 26.03.2026 | 15,05 | 15,20 | 14,80 | 15,15 | 2,36% | 5.446,00 |
| 25.03.2026 | 14,95 | 15,15 | 14,80 | 14,80 | 0,34% | 6.235,00 |
| 24.03.2026 | 14,80 | 15,00 | 14,35 | 14,75 | -1,67% | 18.834,00 |
| 23.03.2026 | 14,95 | 15,00 | 14,80 | 15,00 | 1,01% | 1.685,00 |
| 20.03.2026 | 15,10 | 15,10 | 14,75 | 14,85 | -0,34% | 6.957,00 |
| 19.03.2026 | 15,10 | 15,20 | 14,80 | 14,90 | 0,34% | 15.943,00 |
| 18.03.2026 | 14,80 | 15,10 | 14,80 | 14,85 | 0,00% | 1.213,00 |
| 17.03.2026 | 14,85 | 15,10 | 14,85 | 14,85 | -0,34% | 1.840,00 |
| 16.03.2026 | 15,20 | 15,20 | 14,85 | 14,90 | -0,67% | 2.949,00 |
| 13.03.2026 | 14,90 | 15,05 | 14,80 | 15,00 | 0,33% | 2.650,00 |
| 12.03.2026 | 14,80 | 15,10 | 14,80 | 14,95 | 0,34% | 2.143,00 |
| 11.03.2026 | 15,00 | 15,00 | 14,70 | 14,90 | 0,68% | 4.025,00 |
| 10.03.2026 | 15,20 | 15,20 | 14,80 | 14,80 | 0,00% | 3.660,00 |
| 09.03.2026 | 14,90 | 15,00 | 14,80 | 14,80 | -0,34% | 6.770,00 |
| 06.03.2026 | 14,80 | 15,00 | 14,80 | 14,85 | -0,34% | 2.070,00 |
| 05.03.2026 | 14,85 | 15,00 | 14,85 | 14,90 | 0,34% | 5.087,00 |
| 04.03.2026 | 15,00 | 15,00 | 14,85 | 14,85 | -0,34% | 5.234,00 |
| 03.03.2026 | 14,90 | 15,00 | 14,80 | 14,90 | -0,67% | 7.088,00 |
| 02.03.2026 | 15,05 | 15,20 | 14,90 | 15,00 | 0,00% | 11.954,00 |
| 27.02.2026 | 15,05 | 15,10 | 14,90 | 15,00 | -0,66% | 8.895,00 |
| 26.02.2026 | 15,05 | 15,20 | 15,00 | 15,10 | 0,67% | 10.369,00 |
| 25.02.2026 | 15,00 | 15,25 | 14,95 | 15,00 | -1,32% | 15.418,00 |
| 24.02.2026 | 15,20 | 15,20 | 15,05 | 15,20 | 0,66% | 4.033,00 |
| 23.02.2026 | 15,15 | 15,20 | 15,10 | 15,10 | 0,00% | 3.645,00 |
| 20.02.2026 | 15,20 | 15,20 | 15,00 | 15,10 | 0,00% | 6.682,00 |
| 19.02.2026 | 15,30 | 15,30 | 15,00 | 15,10 | -0,98% | 4.914,00 |
| 18.02.2026 | 15,35 | 15,40 | 15,20 | 15,25 | -0,65% | 6.645,00 |
| 17.02.2026 | 15,30 | 15,45 | 15,30 | 15,35 | -0,65% | 5.856,00 |
| 16.02.2026 | 15,55 | 15,55 | 15,45 | 15,45 | -1,28% | 1.338,00 |
| 13.02.2026 | 15,40 | 15,65 | 15,40 | 15,65 | 1,29% | 3.434,00 |
| 12.02.2026 | 15,60 | 15,75 | 15,40 | 15,45 | 0,00% | 2.486,00 |
| 11.02.2026 | 15,70 | 15,75 | 15,40 | 15,45 | -1,59% | 7.284,00 |
| 10.02.2026 | 15,50 | 15,70 | 15,35 | 15,70 | -0,32% | 5.491,00 |
| 09.02.2026 | 15,60 | 15,75 | 15,35 | 15,75 | 1,29% | 4.296,00 |
| 06.02.2026 | 15,70 | 15,70 | 15,25 | 15,55 | -0,32% | 2.506,00 |
| 05.02.2026 | 15,60 | 15,70 | 15,25 | 15,60 | 0,00% | 6.707,00 |
| 04.02.2026 | 15,15 | 15,60 | 15,15 | 15,60 | 3,31% | 6.672,00 |
| 03.02.2026 | 15,30 | 15,45 | 15,10 | 15,10 | -0,98% | 5.890,00 |
| 02.02.2026 | 15,50 | 15,50 | 15,10 | 15,25 | -0,65% | 4.486,00 |
| 30.01.2026 | 15,45 | 15,45 | 15,30 | 15,35 | -0,65% | 3.838,00 |
| 29.01.2026 | 15,40 | 15,45 | 15,20 | 15,45 | 0,32% | 3.910,00 |
| 28.01.2026 | 15,25 | 15,40 | 15,20 | 15,40 | 0,33% | 5.522,00 |
| 27.01.2026 | 15,20 | 15,40 | 15,20 | 15,35 | 0,99% | 4.988,00 |
| 26.01.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 0,00% | 4.163,00 |
| 23.01.2026 | 15,15 | 15,20 | 15,10 | 15,20 | 0,66% | 7.725,00 |
| 22.01.2026 | 15,30 | 15,40 | 15,10 | 15,10 | 0,00% | 13.588,00 |
| 21.01.2026 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | 3.434,00 |
| 20.01.2026 | 15,30 | 15,30 | 15,00 | 15,20 | -0,98% | 7.213,00 |
| 19.01.2026 | 15,25 | 15,40 | 15,00 | 15,35 | 0,66% | 26.130,00 |
| 16.01.2026 | 15,20 | 15,25 | 15,20 | 15,25 | 0,99% | 17.062,00 |
| 15.01.2026 | 15,25 | 15,25 | 15,10 | 15,10 | -1,31% | 1.777,00 |
| 14.01.2026 | 15,15 | 15,45 | 15,05 | 15,30 | -0,97% | 5.226,00 |
| 13.01.2026 | 15,40 | 15,45 | 15,05 | 15,45 | 1,31% | 1.702,00 |
| 12.01.2026 | 15,30 | 15,40 | 15,00 | 15,25 | -1,29% | 5.543,00 |
| 09.01.2026 | 15,15 | 15,45 | 15,00 | 15,45 | 1,98% | 3.012,00 |
| 08.01.2026 | 15,50 | 15,50 | 14,95 | 15,15 | -2,26% | 2.276,00 |
| 07.01.2026 | 15,05 | 15,50 | 14,90 | 15,50 | 2,99% | 2.713,00 |
| 06.01.2026 | 14,95 | 15,05 | 14,80 | 15,05 | 1,69% | 2.522,00 |
| 05.01.2026 | 15,00 | 15,50 | 14,75 | 14,80 | -1,33% | 13.362,00 |
| 02.01.2026 | 15,00 | 15,40 | 14,75 | 15,00 | 2,39% | 9.469,00 |
| 30.12.2025 | 14,75 | 15,10 | 14,65 | 14,65 | -2,01% | 5.756,00 |
| 29.12.2025 | 14,55 | 14,95 | 14,55 | 14,95 | 0,00% | 4.917,00 |
| 23.12.2025 | 14,95 | 15,20 | 14,70 | 14,95 | 1,70% | 12.643,00 |
| 22.12.2025 | 14,70 | 15,05 | 14,70 | 14,70 | -1,67% | 10.727,00 |
| 19.12.2025 | 14,90 | 14,95 | 14,55 | 14,95 | 0,00% | 1.608,00 |
| 18.12.2025 | 14,65 | 14,95 | 14,60 | 14,95 | 0,34% | 12.512,00 |
| 17.12.2025 | 15,00 | 15,10 | 14,65 | 14,90 | -1,32% | 11.395,00 |
| 16.12.2025 | 15,00 | 15,15 | 14,90 | 15,10 | 0,33% | 2.235,00 |
| 15.12.2025 | 15,15 | 15,15 | 15,00 | 15,05 | -0,66% | 1.864,00 |
| 12.12.2025 | 15,15 | 15,15 | 14,90 | 15,15 | -0,33% | 1.027,00 |
| 11.12.2025 | 15,15 | 15,20 | 14,90 | 15,20 | 0,33% | 1.101,00 |
| 10.12.2025 | 15,00 | 15,15 | 14,85 | 15,15 | 1,68% | 2.440,00 |
| 09.12.2025 | 15,25 | 15,25 | 14,85 | 14,90 | -1,97% | 3.752,00 |
| 08.12.2025 | 14,90 | 15,25 | 14,85 | 15,20 | 1,67% | 7.159,00 |
| 05.12.2025 | 15,05 | 15,25 | 14,85 | 14,95 | -0,33% | 8.291,00 |
| 04.12.2025 | 15,20 | 15,20 | 14,80 | 15,00 | -1,64% | 6.841,00 |
| 03.12.2025 | 14,95 | 15,25 | 14,90 | 15,25 | 1,67% | 2.474,00 |
| 02.12.2025 | 15,00 | 15,15 | 14,90 | 15,00 | -0,66% | 3.549,00 |
| 01.12.2025 | 15,05 | 15,15 | 14,95 | 15,10 | 0,00% | 1.830,00 |
| 28.11.2025 | 15,10 | 15,10 | 14,90 | 15,10 | 1,00% | 1.738,00 |
| 27.11.2025 | 15,05 | 15,10 | 14,80 | 14,95 | 1,01% | 2.051,00 |
| 26.11.2025 | 14,90 | 15,10 | 14,80 | 14,80 | -0,34% | 1.927,00 |
| 25.11.2025 | 15,00 | 15,20 | 14,80 | 14,85 | -1,00% | 2.437,00 |
| 24.11.2025 | 14,80 | 15,25 | 14,80 | 15,00 | -0,99% | 1.480,00 |
| 21.11.2025 | 14,85 | 15,15 | 14,85 | 15,15 | 1,00% | 10.203,00 |
| 20.11.2025 | 14,95 | 15,00 | 14,80 | 15,00 | 0,33% | 2.098,00 |
| 19.11.2025 | 15,00 | 15,05 | 14,95 | 14,95 | -0,33% | 2.265,00 |
| 18.11.2025 | 15,00 | 15,05 | 14,95 | 15,00 | -1,32% | 2.225,00 |