36,900€
2,22%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,20 | 37,10 | 36,00 | 36,90 | 2,22% | 10,00 |
| 21.11.2024 | 35,30 | 36,30 | 35,30 | 36,10 | 2,27% | 37,00 |
| 20.11.2024 | 35,60 | 35,80 | 35,30 | 35,30 | 0,00% | - |
| 19.11.2024 | 35,90 | 36,10 | 35,10 | 35,30 | -1,67% | 102,00 |
| 18.11.2024 | 36,30 | 36,80 | 35,90 | 35,90 | -1,64% | 18,00 |
| 15.11.2024 | 36,50 | 37,10 | 36,10 | 36,50 | -0,54% | - |
| 14.11.2024 | 36,40 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 13.11.2024 | 36,10 | 36,70 | 35,70 | 36,50 | 1,11% | - |
| 12.11.2024 | 36,90 | 37,10 | 36,10 | 36,10 | -2,17% | 21,00 |
| 11.11.2024 | 35,80 | 36,90 | 35,80 | 36,90 | 3,36% | - |
| 08.11.2024 | 35,60 | 35,90 | 35,30 | 35,70 | 1,13% | - |
| 07.11.2024 | 35,50 | 35,60 | 34,80 | 35,30 | -1,12% | 3,00 |
| 06.11.2024 | 35,70 | 36,30 | 35,50 | 35,70 | 4,08% | - |
| 05.11.2024 | 34,50 | 34,60 | 34,10 | 34,30 | -0,58% | 120,00 |
| 04.11.2024 | 33,90 | 34,50 | 33,60 | 34,50 | 1,17% | 9,00 |
| 01.11.2024 | 34,00 | 34,50 | 33,90 | 34,10 | 0,59% | 4,00 |
| 31.10.2024 | 34,20 | 34,60 | 33,70 | 33,90 | -1,17% | 79,00 |
| 30.10.2024 | 34,50 | 34,90 | 34,30 | 34,30 | -0,58% | - |
| 29.10.2024 | 34,90 | 35,20 | 34,50 | 34,50 | -1,15% | 159,00 |
| 28.10.2024 | 34,90 | 35,30 | 34,70 | 34,90 | 0,58% | 840,00 |
| 25.10.2024 | 34,80 | 35,90 | 34,70 | 34,70 | -0,57% | 215,00 |
| 24.10.2024 | 35,00 | 36,30 | 33,90 | 34,90 | 0,00% | 33,00 |
| 23.10.2024 | 34,60 | 35,70 | 34,50 | 34,90 | 0,58% | - |
| 22.10.2024 | 35,90 | 36,30 | 34,70 | 34,70 | -3,34% | 16,00 |
| 21.10.2024 | 36,10 | 36,60 | 35,90 | 35,90 | -1,10% | 10,00 |
| 18.10.2024 | 36,30 | 36,50 | 36,00 | 36,30 | -0,55% | - |
| 17.10.2024 | 36,30 | 36,60 | 36,20 | 36,50 | 0,55% | 100,00 |
| 16.10.2024 | 35,80 | 36,30 | 35,70 | 36,30 | 1,11% | - |
| 15.10.2024 | 36,10 | 36,50 | 35,90 | 35,90 | -0,55% | - |
| 14.10.2024 | 35,70 | 36,30 | 35,50 | 36,10 | 1,12% | - |
| 11.10.2024 | 35,00 | 35,90 | 34,90 | 35,70 | 1,71% | - |
| 10.10.2024 | 35,10 | 35,50 | 34,90 | 35,10 | -0,57% | - |
| 09.10.2024 | 34,80 | 35,50 | 34,70 | 35,30 | 1,15% | - |
| 08.10.2024 | 35,10 | 35,70 | 34,70 | 34,90 | -0,57% | - |
| 07.10.2024 | 35,70 | 35,80 | 35,10 | 35,10 | -1,68% | 101,00 |
| 04.10.2024 | 35,50 | 36,50 | 35,40 | 35,70 | 1,13% | - |
| 03.10.2024 | 35,60 | 35,80 | 34,90 | 35,30 | -0,56% | - |
| 02.10.2024 | 36,10 | 36,30 | 35,50 | 35,50 | -1,66% | 1,00 |
| 01.10.2024 | 35,80 | 36,30 | 35,50 | 36,10 | 0,56% | 5,00 |
| 30.09.2024 | 36,10 | 36,30 | 35,70 | 35,90 | -0,55% | 2,00 |
| 27.09.2024 | 35,90 | 36,50 | 35,80 | 36,10 | 1,12% | - |
| 26.09.2024 | 35,10 | 35,90 | 35,10 | 35,70 | 1,71% | - |
| 25.09.2024 | 35,80 | 36,10 | 35,10 | 35,10 | -2,23% | - |
| 24.09.2024 | 36,10 | 36,30 | 35,80 | 35,90 | -1,10% | - |
| 23.09.2024 | 35,90 | 36,50 | 35,70 | 36,30 | 1,11% | 34,00 |
| 20.09.2024 | 36,50 | 36,60 | 35,70 | 35,90 | -1,64% | - |
| 19.09.2024 | 36,90 | 37,50 | 36,50 | 36,50 | -0,54% | - |
| 18.09.2024 | 36,70 | 37,10 | 36,50 | 36,70 | 0,00% | 147,00 |
| 17.09.2024 | 36,30 | 37,10 | 36,30 | 36,70 | 0,55% | 1,00 |
| 16.09.2024 | 36,90 | 37,30 | 36,30 | 36,50 | -1,62% | - |
| 13.09.2024 | 35,80 | 37,10 | 35,70 | 37,10 | 3,92% | - |
| 12.09.2024 | 35,40 | 35,90 | 35,10 | 35,70 | 1,71% | - |
| 11.09.2024 | 35,10 | 35,30 | 34,30 | 35,10 | -0,57% | 560,00 |
| 10.09.2024 | 36,10 | 36,80 | 35,10 | 35,30 | -2,22% | - |
| 09.09.2024 | 36,20 | 36,70 | 36,10 | 36,10 | 0,00% | - |
| 06.09.2024 | 36,60 | 37,10 | 35,90 | 36,10 | -1,63% | - |
| 05.09.2024 | 37,50 | 37,80 | 36,30 | 36,70 | -2,13% | 14,00 |
| 04.09.2024 | 37,20 | 37,60 | 37,10 | 37,50 | 0,54% | - |
| 03.09.2024 | 37,50 | 37,90 | 37,10 | 37,30 | -0,53% | 80,00 |
| 02.09.2024 | 37,70 | 37,80 | 37,50 | 37,50 | 0,00% | 3,00 |
| 30.08.2024 | 37,50 | 37,90 | 37,30 | 37,50 | 0,00% | - |
| 29.08.2024 | 37,80 | 38,10 | 37,50 | 37,50 | -0,53% | - |
| 28.08.2024 | 38,10 | 38,20 | 37,70 | 37,70 | -0,53% | 2,00 |
| 27.08.2024 | 38,10 | 38,40 | 37,70 | 37,90 | -0,52% | 27,00 |
| 26.08.2024 | 38,10 | 38,70 | 38,00 | 38,10 | -0,52% | 19,00 |
| 23.08.2024 | 37,70 | 38,30 | 37,50 | 38,30 | 2,13% | - |
| 22.08.2024 | 37,50 | 37,80 | 37,30 | 37,50 | 0,00% | - |
| 21.08.2024 | 37,00 | 37,50 | 36,90 | 37,50 | 1,63% | - |
| 20.08.2024 | 37,10 | 37,30 | 36,70 | 36,90 | -0,54% | - |
| 19.08.2024 | 36,40 | 37,10 | 36,40 | 37,10 | 1,09% | - |
| 16.08.2024 | 36,40 | 36,90 | 36,00 | 36,70 | 1,10% | - |
| 15.08.2024 | 35,60 | 36,70 | 35,50 | 36,30 | 1,68% | - |
| 14.08.2024 | 35,60 | 35,90 | 35,10 | 35,70 | 0,00% | 41,00 |
| 13.08.2024 | 35,20 | 35,70 | 35,10 | 35,70 | 1,71% | 840,00 |
| 12.08.2024 | 35,80 | 35,90 | 35,10 | 35,10 | -2,23% | 2,00 |
| 09.08.2024 | 36,10 | 36,30 | 35,70 | 35,90 | -0,55% | - |
| 08.08.2024 | 35,40 | 36,30 | 35,30 | 36,10 | 1,12% | - |
| 07.08.2024 | 36,60 | 36,90 | 35,50 | 35,70 | -2,19% | - |
| 06.08.2024 | 36,20 | 36,70 | 35,70 | 36,50 | 1,67% | - |
| 05.08.2024 | 36,30 | 36,60 | 35,20 | 35,90 | -2,18% | 211,00 |
| 02.08.2024 | 37,00 | 37,00 | 36,10 | 36,70 | -1,08% | - |
| 01.08.2024 | 38,50 | 39,00 | 37,10 | 37,10 | -3,13% | 35,00 |
| 31.07.2024 | 37,70 | 38,90 | 37,10 | 38,30 | 1,06% | 20,00 |
| 30.07.2024 | 37,10 | 37,90 | 37,00 | 37,90 | 2,16% | - |
| 29.07.2024 | 37,40 | 37,40 | 36,30 | 37,10 | 0,00% | 91,00 |
| 26.07.2024 | 35,90 | 37,30 | 35,90 | 37,10 | 2,77% | 6,00 |
| 25.07.2024 | 41,00 | 41,10 | 32,70 | 36,10 | -11,74% | 98,00 |
| 24.07.2024 | 41,70 | 41,90 | 40,90 | 40,90 | -2,39% | 73,00 |
| 23.07.2024 | 41,40 | 42,10 | 41,30 | 41,90 | 0,96% | 9,00 |
| 22.07.2024 | 41,80 | 41,80 | 40,70 | 41,50 | 0,00% | 4,00 |
| 19.07.2024 | 41,70 | 41,90 | 41,10 | 41,50 | -0,48% | 26,00 |
| 18.07.2024 | 42,10 | 42,70 | 41,70 | 41,70 | -0,95% | - |
| 17.07.2024 | 41,60 | 42,30 | 41,20 | 42,10 | 1,45% | 195,00 |
| 16.07.2024 | 40,30 | 41,70 | 40,00 | 41,50 | 3,49% | 1,00 |
| 15.07.2024 | 40,30 | 40,70 | 39,60 | 40,10 | 0,00% | 144,00 |
| 12.07.2024 | 39,30 | 40,30 | 39,20 | 40,10 | 2,56% | 144,00 |
| 11.07.2024 | 38,50 | 39,30 | 38,20 | 39,10 | 1,56% | 9,00 |
| 10.07.2024 | 38,10 | 38,50 | 37,60 | 38,50 | 0,52% | 14,00 |
| 09.07.2024 | 38,60 | 38,80 | 38,10 | 38,30 | -0,52% | 251,00 |
| 08.07.2024 | 38,20 | 38,90 | 38,20 | 38,50 | 1,05% | 6,00 |