26,500€
2,32%
Echtzeit-Aktienkurs LKQ Corp
Bid:
Ask:
Aktienkurse zur LKQ Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,80 | 26,10 | 25,70 | 25,80 | -0,39% | 3,00 |
| 30.09.2025 | 25,90 | 26,10 | 25,70 | 25,90 | 0,78% | 245,00 |
| 25.09.2025 | 25,90 | 26,20 | 25,50 | 25,70 | -0,39% | 390,00 |
| 24.09.2025 | 25,80 | 25,90 | 25,70 | 25,80 | 0,39% | - |
| 23.09.2025 | 25,70 | 25,90 | 25,50 | 25,70 | -0,77% | - |
| 22.09.2025 | 26,20 | 26,20 | 25,50 | 25,90 | -1,89% | 70,00 |
| 19.09.2025 | 26,40 | 26,50 | 26,40 | 26,40 | 0,00% | - |
| 18.09.2025 | 26,40 | 26,50 | 26,40 | 26,40 | -0,38% | - |
| 17.09.2025 | 26,70 | 27,00 | 26,50 | 26,50 | 0,00% | - |
| 16.09.2025 | 27,00 | 27,30 | 26,50 | 26,50 | -2,21% | 3.754,00 |
| 15.09.2025 | 27,60 | 27,80 | 26,90 | 27,10 | -2,17% | - |
| 12.09.2025 | 28,00 | 28,10 | 27,60 | 27,70 | 0,36% | 740,00 |
| 10.09.2025 | 27,50 | 27,70 | 27,50 | 27,60 | 0,36% | - |
| 09.09.2025 | 27,70 | 27,90 | 27,40 | 27,50 | -0,36% | 408,00 |
| 08.09.2025 | 27,60 | 27,70 | 27,60 | 27,60 | 0,36% | - |
| 05.09.2025 | 27,70 | 27,90 | 27,30 | 27,50 | -0,72% | 177,00 |
| 04.09.2025 | 27,40 | 27,70 | 27,30 | 27,70 | 0,73% | - |
| 03.09.2025 | 27,40 | 27,90 | 27,10 | 27,50 | 0,00% | - |
| 02.09.2025 | 27,80 | 28,10 | 27,50 | 27,50 | -1,43% | - |
| 01.09.2025 | 27,80 | 28,00 | 27,80 | 27,90 | 0,72% | 12,00 |
| 29.08.2025 | 27,60 | 28,10 | 27,40 | 27,70 | 0,73% | 364,00 |
| 28.08.2025 | 27,60 | 27,70 | 27,30 | 27,50 | -0,72% | - |
| 27.08.2025 | 27,10 | 27,70 | 27,10 | 27,70 | 2,21% | - |
| 26.08.2025 | 27,20 | 27,50 | 26,80 | 27,10 | -1,45% | - |
| 25.08.2025 | 27,20 | 27,50 | 26,80 | 27,50 | 1,48% | 2,00 |
| 22.08.2025 | 26,50 | 27,10 | 26,10 | 27,10 | 3,04% | 141,00 |
| 21.08.2025 | 26,20 | 26,60 | 26,10 | 26,30 | 0,00% | - |
| 20.08.2025 | 26,80 | 27,10 | 26,30 | 26,30 | -2,23% | 2,00 |
| 19.08.2025 | 26,40 | 27,10 | 26,10 | 26,90 | 1,51% | 178,00 |
| 18.08.2025 | 26,40 | 26,60 | 26,00 | 26,50 | 0,00% | 1.000,00 |
| 15.08.2025 | 27,20 | 27,30 | 26,30 | 26,50 | -2,21% | - |
| 14.08.2025 | 26,80 | 27,30 | 26,50 | 27,10 | 0,00% | 820,00 |
| 13.08.2025 | 25,80 | 27,10 | 25,40 | 27,10 | 5,45% | 3.889,00 |
| 12.08.2025 | 25,20 | 25,90 | 25,00 | 25,70 | 1,58% | - |
| 11.08.2025 | 25,20 | 25,70 | 25,10 | 25,30 | 0,00% | 136,00 |
| 08.08.2025 | 25,60 | 25,80 | 24,90 | 25,30 | -0,78% | 79,00 |
| 07.08.2025 | 25,60 | 26,10 | 25,30 | 25,50 | -0,78% | 1.000,00 |
| 06.08.2025 | 26,00 | 26,10 | 25,60 | 25,70 | -0,77% | 292,00 |
| 05.08.2025 | 25,70 | 25,90 | 25,40 | 25,90 | 1,57% | - |
| 04.08.2025 | 25,70 | 26,20 | 25,50 | 25,50 | 0,00% | 77,00 |
| 01.08.2025 | 25,80 | 25,90 | 25,10 | 25,50 | -1,54% | 1.707,00 |
| 31.07.2025 | 26,40 | 26,50 | 25,70 | 25,90 | -1,52% | 501,00 |
| 30.07.2025 | 26,40 | 26,80 | 26,10 | 26,30 | -0,75% | 650,00 |
| 29.07.2025 | 27,20 | 27,70 | 26,50 | 26,50 | -2,93% | 216,00 |
| 28.07.2025 | 28,20 | 28,40 | 26,90 | 27,30 | -0,73% | 2.162,00 |
| 25.07.2025 | 27,40 | 27,60 | 26,90 | 27,50 | 1,48% | 1.628,00 |
| 24.07.2025 | 32,70 | 32,70 | 25,50 | 27,10 | -17,63% | 8.402,00 |
| 23.07.2025 | 32,90 | 33,50 | 32,70 | 32,90 | 0,61% | 12,00 |
| 22.07.2025 | 31,70 | 32,70 | 31,30 | 32,70 | 3,15% | 1.111,00 |
| 21.07.2025 | 31,90 | 32,10 | 31,70 | 31,70 | -0,63% | - |
| 18.07.2025 | 32,40 | 32,40 | 31,80 | 31,90 | -1,24% | 309,00 |
| 17.07.2025 | 32,10 | 32,50 | 32,10 | 32,30 | 0,62% | 12,00 |
| 16.07.2025 | 32,30 | 32,80 | 31,70 | 32,10 | -0,62% | 11,00 |
| 15.07.2025 | 32,90 | 33,10 | 32,30 | 32,30 | -1,82% | 302,00 |
| 14.07.2025 | 32,90 | 33,40 | 32,30 | 32,90 | -0,60% | - |
| 11.07.2025 | 33,40 | 33,50 | 32,90 | 33,10 | -1,19% | - |
| 10.07.2025 | 33,00 | 33,90 | 33,00 | 33,50 | 1,21% | - |
| 09.07.2025 | 32,90 | 33,50 | 32,70 | 33,10 | 0,61% | - |
| 08.07.2025 | 32,50 | 33,10 | 32,40 | 32,90 | 1,23% | - |
| 07.07.2025 | 32,70 | 33,30 | 32,50 | 32,50 | -0,31% | - |
| 04.07.2025 | 32,70 | 32,70 | 32,60 | 32,60 | -0,91% | - |
| 03.07.2025 | 32,70 | 33,10 | 32,30 | 32,90 | 0,61% | - |
| 02.07.2025 | 32,20 | 32,90 | 32,20 | 32,70 | 1,24% | - |
| 01.07.2025 | 31,30 | 32,70 | 31,20 | 32,30 | 2,54% | 18,00 |
| 30.06.2025 | 31,90 | 31,90 | 31,30 | 31,50 | -0,63% | - |
| 27.06.2025 | 31,70 | 32,10 | 31,30 | 31,70 | 0,00% | 37,00 |
| 26.06.2025 | 31,60 | 31,90 | 31,30 | 31,70 | -0,63% | - |
| 25.06.2025 | 32,40 | 32,60 | 31,90 | 31,90 | -1,85% | 8,00 |
| 24.06.2025 | 32,40 | 32,70 | 32,10 | 32,50 | 0,62% | - |
| 23.06.2025 | 32,20 | 32,80 | 31,70 | 32,30 | 0,62% | 1,00 |
| 20.06.2025 | 31,90 | 32,50 | 31,90 | 32,10 | 0,63% | 5,00 |
| 19.06.2025 | 32,00 | 32,10 | 31,80 | 31,90 | -0,62% | - |
| 18.06.2025 | 32,30 | 32,50 | 32,00 | 32,10 | -1,23% | 102,00 |
| 17.06.2025 | 32,70 | 32,90 | 32,30 | 32,50 | -1,22% | 80,00 |
| 16.06.2025 | 33,00 | 33,30 | 32,90 | 32,90 | 0,00% | - |
| 13.06.2025 | 33,40 | 33,90 | 32,90 | 32,90 | -2,37% | 5,00 |
| 12.06.2025 | 34,10 | 34,10 | 33,50 | 33,70 | -1,75% | - |
| 11.06.2025 | 34,70 | 35,30 | 34,10 | 34,30 | -1,15% | - |
| 10.06.2025 | 34,40 | 34,90 | 34,30 | 34,70 | 1,17% | 314,00 |
| 09.06.2025 | 34,10 | 34,60 | 34,10 | 34,30 | 0,00% | 9,00 |
| 06.06.2025 | 34,10 | 34,70 | 33,50 | 34,30 | 0,59% | 142,00 |
| 05.06.2025 | 34,90 | 35,50 | 33,50 | 34,10 | -2,85% | - |
| 04.06.2025 | 35,70 | 35,70 | 34,90 | 35,10 | -0,57% | 3,00 |
| 03.06.2025 | 35,00 | 35,50 | 34,60 | 35,30 | 1,15% | 6,00 |
| 02.06.2025 | 35,40 | 35,40 | 34,50 | 34,90 | -2,24% | 3,00 |
| 30.05.2025 | 35,60 | 35,90 | 34,90 | 35,70 | 1,13% | - |
| 29.05.2025 | 35,90 | 36,20 | 35,10 | 35,30 | -1,12% | - |
| 28.05.2025 | 36,10 | 36,30 | 35,60 | 35,70 | -1,11% | 20,00 |
| 27.05.2025 | 35,70 | 36,10 | 35,30 | 36,10 | 1,12% | - |
| 26.05.2025 | 35,60 | 35,90 | 35,50 | 35,70 | 1,13% | - |
| 23.05.2025 | 35,70 | 36,00 | 34,90 | 35,30 | -2,22% | 1,00 |
| 22.05.2025 | 35,60 | 36,10 | 35,40 | 36,10 | 1,12% | 1,00 |
| 21.05.2025 | 36,50 | 36,60 | 35,50 | 35,70 | -3,25% | - |
| 20.05.2025 | 37,50 | 37,90 | 36,70 | 36,90 | -1,60% | 10,00 |
| 19.05.2025 | 37,70 | 37,90 | 37,30 | 37,50 | -2,09% | - |
| 16.05.2025 | 37,50 | 38,30 | 37,50 | 38,30 | 1,59% | 25,00 |
| 15.05.2025 | 37,10 | 37,70 | 36,70 | 37,70 | 0,53% | - |
| 14.05.2025 | 37,70 | 37,70 | 36,90 | 37,50 | -0,53% | 14,00 |
| 13.05.2025 | 37,70 | 38,10 | 37,50 | 37,70 | -0,53% | - |
| 12.05.2025 | 36,10 | 37,90 | 36,00 | 37,90 | 6,16% | 29,00 |