27,300€
0,74%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 35,60 | 35,70 | 35,30 | 35,70 | 0,00% | 5,00 |
| 08.05.2025 | 35,00 | 35,90 | 34,70 | 35,70 | 2,29% | 174,00 |
| 07.05.2025 | 34,90 | 35,10 | 34,20 | 34,90 | 1,16% | - |
| 06.05.2025 | 34,70 | 34,90 | 34,30 | 34,50 | -0,58% | - |
| 05.05.2025 | 34,50 | 35,10 | 34,20 | 34,70 | -0,57% | 101,00 |
| 02.05.2025 | 33,60 | 34,90 | 33,40 | 34,90 | 3,56% | 1.892,00 |
| 30.04.2025 | 33,10 | 33,90 | 32,70 | 33,70 | 1,81% | 88,00 |
| 29.04.2025 | 32,60 | 33,10 | 32,40 | 33,10 | 1,85% | 60,00 |
| 28.04.2025 | 32,70 | 33,50 | 32,10 | 32,50 | -1,22% | 64,00 |
| 25.04.2025 | 33,00 | 33,20 | 31,90 | 32,90 | 0,92% | 229,00 |
| 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% | - |