31,900€
-2,15%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,00 | 33,20 | 31,90 | 32,10 | -1,53% | 168,00 |
| 24.04.2025 | 36,90 | 37,10 | 32,40 | 32,60 | -12,60% | 798,00 |
| 23.04.2025 | 37,60 | 37,90 | 37,10 | 37,30 | 0,54% | 32,00 |
| 22.04.2025 | 35,70 | 37,10 | 35,60 | 37,10 | 0,54% | 30,00 |
| 17.04.2025 | 36,70 | 37,10 | 35,90 | 36,90 | 1,65% | - |
| 16.04.2025 | 36,30 | 36,90 | 36,10 | 36,30 | -1,63% | - |
| 15.04.2025 | 37,10 | 37,70 | 36,90 | 36,90 | -0,54% | 145,00 |
| 14.04.2025 | 37,10 | 37,70 | 36,70 | 37,10 | 0,00% | - |
| 11.04.2025 | 36,70 | 37,30 | 35,50 | 37,10 | 1,64% | 1.216,00 |
| 10.04.2025 | 37,90 | 38,10 | 35,70 | 36,50 | -4,20% | - |
| 09.04.2025 | 34,10 | 38,30 | 34,10 | 38,10 | 7,93% | 37,00 |
| 08.04.2025 | 36,60 | 37,30 | 35,10 | 35,30 | -2,22% | 371,00 |
| 07.04.2025 | 36,30 | 37,70 | 35,70 | 36,10 | -4,75% | - |
| 04.04.2025 | 37,90 | 38,20 | 37,10 | 37,90 | -1,04% | 6,00 |
| 03.04.2025 | 38,50 | 39,10 | 37,30 | 38,30 | -4,49% | - |
| 02.04.2025 | 39,70 | 40,10 | 39,30 | 40,10 | 1,01% | - |
| 01.04.2025 | 39,10 | 39,90 | 38,90 | 39,70 | 1,02% | 2,00 |
| 31.03.2025 | 38,30 | 39,50 | 38,00 | 39,30 | 2,61% | 291,00 |
| 28.03.2025 | 38,30 | 38,90 | 37,90 | 38,30 | 0,00% | 262,00 |
| 27.03.2025 | 38,10 | 38,30 | 37,30 | 38,30 | 0,52% | - |
| 26.03.2025 | 37,70 | 38,30 | 37,40 | 38,10 | 1,06% | 214,00 |
| 25.03.2025 | 37,90 | 38,20 | 37,30 | 37,70 | -0,53% | 67,00 |
| 24.03.2025 | 37,60 | 38,10 | 37,30 | 37,90 | 1,61% | - |
| 21.03.2025 | 37,90 | 38,20 | 37,10 | 37,30 | -1,58% | - |
| 20.03.2025 | 38,20 | 38,70 | 37,70 | 37,90 | -0,52% | - |
| 19.03.2025 | 38,60 | 38,90 | 38,10 | 38,10 | -1,04% | - |
| 18.03.2025 | 38,60 | 39,00 | 38,20 | 38,50 | -0,52% | 348,00 |
| 17.03.2025 | 38,10 | 38,90 | 38,00 | 38,70 | 1,04% | 26,00 |
| 14.03.2025 | 38,30 | 38,70 | 37,70 | 38,30 | 0,52% | - |
| 13.03.2025 | 38,90 | 39,50 | 37,90 | 38,10 | -2,56% | 259,00 |
| 12.03.2025 | 39,60 | 40,20 | 38,70 | 39,10 | -1,01% | 507,00 |
| 11.03.2025 | 40,70 | 40,70 | 39,30 | 39,50 | -2,95% | 252,00 |
| 10.03.2025 | 39,90 | 41,30 | 39,30 | 40,70 | 2,01% | 701,00 |
| 07.03.2025 | 39,50 | 40,10 | 38,90 | 39,90 | 0,50% | 25,00 |
| 06.03.2025 | 38,90 | 39,70 | 38,30 | 39,70 | 2,06% | - |
| 05.03.2025 | 39,80 | 40,20 | 38,90 | 38,90 | -2,51% | - |
| 04.03.2025 | 40,10 | 40,30 | 39,20 | 39,90 | 0,00% | 150,00 |
| 03.03.2025 | 40,50 | 41,00 | 39,90 | 39,90 | -1,48% | 17,00 |
| 28.02.2025 | 40,30 | 40,90 | 39,80 | 40,50 | 1,00% | 112,00 |
| 27.02.2025 | 39,90 | 40,60 | 39,50 | 40,10 | 0,50% | - |
| 26.02.2025 | 39,70 | 40,10 | 39,50 | 39,90 | 1,01% | 88,00 |
| 25.02.2025 | 39,40 | 40,10 | 39,10 | 39,50 | 0,00% | - |
| 24.02.2025 | 38,70 | 39,50 | 38,70 | 39,50 | 2,07% | - |
| 21.02.2025 | 40,10 | 40,30 | 38,50 | 38,70 | -2,52% | 21,00 |
| 20.02.2025 | 37,70 | 40,90 | 37,70 | 39,70 | 4,75% | 28,00 |
| 19.02.2025 | 37,80 | 37,90 | 37,10 | 37,90 | 0,53% | - |
| 18.02.2025 | 37,50 | 37,90 | 36,90 | 37,70 | 0,80% | - |
| 17.02.2025 | 37,30 | 37,60 | 37,30 | 37,40 | 0,27% | 1,00 |
| 14.02.2025 | 36,90 | 37,30 | 36,40 | 37,30 | 1,08% | 150,00 |
| 13.02.2025 | 36,70 | 37,10 | 36,30 | 36,90 | 0,54% | - |
| 12.02.2025 | 36,50 | 37,20 | 35,90 | 36,70 | 0,55% | - |
| 11.02.2025 | 36,10 | 36,60 | 35,70 | 36,50 | 1,11% | 306,00 |
| 10.02.2025 | 36,10 | 36,70 | 35,90 | 36,10 | 0,00% | - |
| 07.02.2025 | 36,00 | 36,50 | 35,70 | 36,10 | 0,00% | 2,00 |
| 06.02.2025 | 35,40 | 37,40 | 35,40 | 36,10 | 2,27% | 235,00 |
| 05.02.2025 | 35,40 | 35,70 | 35,10 | 35,30 | -1,12% | - |
| 04.02.2025 | 35,80 | 35,90 | 35,40 | 35,70 | 0,00% | 284,00 |
| 03.02.2025 | 36,00 | 36,40 | 34,90 | 35,70 | -1,11% | 6,00 |
| 31.01.2025 | 36,90 | 37,10 | 35,90 | 36,10 | -1,10% | 406,00 |
| 30.01.2025 | 36,40 | 37,10 | 36,10 | 36,50 | 0,55% | 16,00 |
| 29.01.2025 | 36,50 | 37,00 | 36,00 | 36,30 | -0,55% | 140,00 |
| 28.01.2025 | 37,20 | 37,30 | 36,50 | 36,50 | -1,08% | 13,00 |
| 27.01.2025 | 36,30 | 37,30 | 36,00 | 36,90 | 1,10% | 76,00 |
| 24.01.2025 | 36,90 | 37,10 | 36,30 | 36,50 | -1,62% | - |
| 23.01.2025 | 37,50 | 37,60 | 36,90 | 37,10 | -1,07% | 3,00 |
| 22.01.2025 | 37,70 | 37,70 | 36,90 | 37,50 | 0,00% | 120,00 |
| 21.01.2025 | 37,10 | 37,90 | 36,70 | 37,50 | 1,08% | 516,00 |
| 20.01.2025 | 37,30 | 37,40 | 37,00 | 37,10 | -1,07% | - |
| 17.01.2025 | 37,30 | 37,70 | 36,70 | 37,50 | 0,54% | - |
| 16.01.2025 | 36,80 | 37,50 | 36,50 | 37,30 | 1,08% | 10,00 |
| 15.01.2025 | 36,20 | 36,90 | 36,10 | 36,90 | 2,22% | - |
| 14.01.2025 | 35,60 | 36,30 | 35,60 | 36,10 | 1,12% | - |
| 13.01.2025 | 35,40 | 35,90 | 35,10 | 35,70 | 1,13% | - |
| 10.01.2025 | 35,20 | 35,70 | 35,10 | 35,30 | 0,28% | 500,00 |
| 09.01.2025 | 35,20 | 35,30 | 35,10 | 35,20 | -0,28% | - |
| 08.01.2025 | 35,30 | 35,50 | 34,50 | 35,30 | 0,00% | 22,00 |
| 07.01.2025 | 35,30 | 35,90 | 35,10 | 35,30 | 0,00% | 1,00 |
| 06.01.2025 | 35,50 | 36,00 | 35,20 | 35,30 | -0,56% | 688,00 |
| 03.01.2025 | 35,30 | 35,70 | 34,50 | 35,50 | 0,57% | 286,00 |
| 02.01.2025 | 35,80 | 36,20 | 35,10 | 35,30 | 1,15% | 65,00 |
| 30.12.2024 | 35,30 | 35,30 | 34,90 | 34,90 | -1,13% | 22,00 |
| 27.12.2024 | 35,60 | 35,70 | 34,90 | 35,30 | -0,56% | 323,00 |
| 23.12.2024 | 35,40 | 35,60 | 34,90 | 35,50 | 0,57% | 14,00 |
| 20.12.2024 | 34,70 | 35,90 | 34,30 | 35,30 | 1,73% | - |
| 19.12.2024 | 35,60 | 35,90 | 34,70 | 34,70 | -2,80% | 659,00 |
| 18.12.2024 | 34,90 | 35,90 | 34,90 | 35,70 | 2,29% | 5,00 |
| 17.12.2024 | 35,30 | 35,90 | 34,90 | 34,90 | -1,13% | 54,00 |
| 16.12.2024 | 36,10 | 36,50 | 35,30 | 35,30 | -2,22% | 4,00 |
| 13.12.2024 | 36,70 | 36,80 | 36,10 | 36,10 | -2,17% | - |
| 12.12.2024 | 36,70 | 36,90 | 36,50 | 36,90 | 0,54% | 20,00 |
| 11.12.2024 | 36,70 | 37,00 | 36,30 | 36,70 | -0,54% | 1,00 |
| 10.12.2024 | 37,30 | 37,60 | 36,70 | 36,90 | -1,07% | 45,00 |
| 09.12.2024 | 36,90 | 37,90 | 36,80 | 37,30 | 1,63% | 36,00 |
| 06.12.2024 | 37,50 | 37,90 | 36,70 | 36,70 | -2,13% | - |
| 05.12.2024 | 37,50 | 37,70 | 37,10 | 37,50 | -0,53% | 271,00 |
| 04.12.2024 | 37,50 | 37,90 | 37,30 | 37,70 | 0,53% | 620,00 |
| 03.12.2024 | 37,50 | 37,70 | 36,90 | 37,50 | 0,00% | - |
| 02.12.2024 | 37,20 | 37,60 | 37,10 | 37,50 | 1,08% | 3,00 |
| 29.11.2024 | 37,00 | 37,40 | 36,90 | 37,10 | 0,00% | - |
| 28.11.2024 | 37,10 | 37,20 | 37,10 | 37,10 | 0,54% | - |