39,700€
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 39,70 | 39,90 | 39,70 | 39,80 | 0,25% | - |
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% | - |
27.11.2024 | 37,20 | 37,50 | 36,90 | 36,90 | -1,07% | - |
26.11.2024 | 37,90 | 38,00 | 37,10 | 37,30 | -1,58% | 148,00 |
25.11.2024 | 37,00 | 38,50 | 36,50 | 37,90 | 2,71% | 1.005,00 |
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 |