19,563€
-1,48%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 19,82 | 20,01 | 19,52 | 19,59 | -1,35% | 40,00 |
| 13.10.2026 | 19,84 | 21,22 | 19,57 | 19,86 | 0,17% | 750,00 |
| 12.10.2026 | 19,55 | 19,93 | 19,29 | 19,82 | 1,39% | - |
| 09.10.2026 | 19,61 | 19,84 | 19,30 | 19,55 | 0,68% | - |
| 08.10.2026 | 19,64 | 20,02 | 18,98 | 19,42 | -1,42% | 1.429,00 |
| 07.10.2026 | 19,90 | 20,06 | 19,58 | 19,70 | -1,25% | 1.101,00 |
| 06.10.2026 | 20,01 | 20,20 | 19,87 | 19,95 | -0,99% | - |
| 05.10.2026 | 20,36 | 20,48 | 19,93 | 20,15 | -0,86% | - |
| 02.10.2026 | 20,32 | 20,49 | 20,03 | 20,32 | 0,54% | 1,00 |
| 01.10.2026 | 20,23 | 20,31 | 19,82 | 20,21 | -0,02% | 4,00 |
| 30.09.2026 | 20,43 | 20,47 | 20,12 | 20,22 | -0,80% | - |
| 29.09.2026 | 20,41 | 20,57 | 20,24 | 20,38 | -0,44% | 36,00 |
| 28.09.2026 | 20,40 | 20,52 | 20,13 | 20,47 | -0,44% | - |
| 25.09.2026 | 20,24 | 20,59 | 20,06 | 20,56 | 1,17% | - |
| 24.09.2026 | 20,58 | 20,76 | 20,24 | 20,32 | -1,87% | - |
| 23.09.2026 | 20,67 | 20,92 | 20,50 | 20,71 | 0,58% | 3,00 |
| 22.09.2026 | 20,22 | 20,83 | 20,20 | 20,59 | 1,59% | 27,00 |
| 21.09.2026 | 20,40 | 20,50 | 20,09 | 20,27 | -0,20% | - |
| 18.09.2026 | 20,79 | 20,82 | 20,23 | 20,31 | -1,91% | 771,00 |
| 17.09.2026 | 20,19 | 20,85 | 19,97 | 20,70 | 1,57% | 49,00 |
| 16.09.2026 | 20,30 | 20,52 | 20,05 | 20,38 | -1,13% | 251,00 |
| 15.09.2026 | 20,54 | 20,87 | 20,41 | 20,62 | 0,19% | 2,00 |
| 14.09.2026 | 20,84 | 21,01 | 20,54 | 20,58 | -1,51% | - |
| 11.09.2026 | 20,44 | 21,02 | 20,28 | 20,89 | 1,40% | 2,00 |
| 10.09.2026 | 20,87 | 20,88 | 20,49 | 20,60 | -2,00% | - |
| 09.09.2026 | 21,40 | 21,40 | 21,00 | 21,02 | -0,76% | - |
| 08.09.2026 | 21,79 | 21,86 | 21,18 | 21,18 | -3,18% | 3,00 |
| 07.09.2026 | 21,90 | 22,17 | 21,88 | 21,88 | -0,71% | 122,00 |
| 04.09.2026 | 21,70 | 22,15 | 21,60 | 22,04 | 2,99% | - |
| 03.09.2026 | 21,34 | 21,65 | 21,05 | 21,40 | -1,52% | 14,00 |
| 02.09.2026 | 21,32 | 21,79 | 21,26 | 21,73 | 2,76% | - |
| 01.09.2026 | 21,64 | 21,92 | 21,11 | 21,14 | -2,61% | 5,00 |
| 31.08.2026 | 21,98 | 22,06 | 21,57 | 21,71 | -2,11% | - |
| 28.08.2026 | 21,61 | 22,18 | 21,56 | 22,18 | 0,75% | 3,00 |
| 27.08.2026 | 22,14 | 22,44 | 21,84 | 22,01 | -0,18% | - |
| 26.08.2026 | 21,75 | 22,09 | 21,68 | 22,05 | 0,65% | - |
| 25.08.2026 | 22,10 | 22,19 | 21,71 | 21,91 | -0,42% | 1,00 |
| 24.08.2026 | 22,06 | 22,34 | 21,82 | 22,00 | -0,72% | 3,00 |
| 21.08.2026 | 22,24 | 22,47 | 22,01 | 22,16 | -0,23% | - |
| 20.08.2026 | 21,89 | 22,25 | 21,43 | 22,21 | 0,11% | - |
| 19.08.2026 | 21,69 | 22,51 | 21,58 | 22,19 | 1,50% | 380,00 |
| 18.08.2026 | 21,95 | 22,25 | 21,66 | 21,86 | -0,27% | 1,00 |
| 17.08.2026 | 21,92 | 22,16 | 21,61 | 21,92 | 0,22% | 2,00 |
| 14.08.2026 | 21,81 | 22,10 | 21,71 | 21,87 | 2,23% | 160,00 |
| 13.08.2026 | 21,46 | 21,64 | 21,21 | 21,40 | 0,18% | 114,00 |
| 12.08.2026 | 21,42 | 21,49 | 20,92 | 21,36 | 0,07% | - |
| 11.08.2026 | 21,27 | 21,77 | 21,19 | 21,34 | 0,35% | 12,00 |
| 10.08.2026 | 21,52 | 21,84 | 21,03 | 21,27 | -1,17% | 201,00 |
| 07.08.2026 | 21,20 | 21,52 | 20,95 | 21,52 | 1,71% | 1,00 |
| 06.08.2026 | 20,92 | 21,32 | 20,63 | 21,16 | 1,34% | - |
| 05.08.2026 | 21,30 | 21,55 | 20,74 | 20,88 | 0,36% | 151,00 |
| 04.08.2026 | 20,33 | 20,91 | 20,06 | 20,80 | 2,32% | 101,00 |
| 03.08.2026 | 19,56 | 20,48 | 19,56 | 20,33 | 4,35% | 256,00 |
| 31.07.2026 | 19,72 | 20,14 | 19,15 | 19,48 | -1,00% | 285,00 |
| 30.07.2026 | 23,05 | 23,37 | 18,51 | 19,68 | -14,18% | 463,00 |
| 29.07.2026 | 23,27 | 23,49 | 22,91 | 22,93 | -1,85% | 1,00 |
| 28.07.2026 | 23,10 | 23,99 | 23,09 | 23,36 | 0,86% | - |
| 27.07.2026 | 22,83 | 23,22 | 22,69 | 23,16 | 2,10% | - |
| 24.07.2026 | 21,82 | 22,76 | 21,81 | 22,69 | 4,11% | - |
| 23.07.2026 | 22,01 | 22,24 | 21,74 | 21,79 | -1,28% | - |
| 22.07.2026 | 21,84 | 22,36 | 21,54 | 22,07 | 0,66% | 183,00 |
| 21.07.2026 | 22,01 | 22,08 | 21,55 | 21,93 | 0,02% | - |
| 20.07.2026 | 22,15 | 22,29 | 21,68 | 21,92 | -2,80% | - |
| 17.07.2026 | 22,58 | 23,19 | 22,52 | 22,56 | -0,73% | - |
| 16.07.2026 | 21,74 | 22,80 | 21,70 | 22,72 | 4,10% | - |
| 15.07.2026 | 21,75 | 22,35 | 21,68 | 21,83 | 0,25% | 1,00 |
| 14.07.2026 | 22,28 | 22,46 | 21,58 | 21,77 | -2,73% | 75,00 |
| 13.07.2026 | 22,17 | 23,10 | 22,04 | 22,38 | -0,48% | 10,00 |
| 10.07.2026 | 22,19 | 22,64 | 22,19 | 22,49 | 0,85% | - |
| 09.07.2026 | 22,03 | 22,48 | 21,84 | 22,30 | 1,23% | - |
| 08.07.2026 | 22,90 | 22,91 | 22,01 | 22,03 | -3,39% | - |
| 07.07.2026 | 22,74 | 23,06 | 22,67 | 22,80 | -0,12% | 2,00 |
| 06.07.2026 | 23,23 | 23,50 | 22,46 | 22,83 | -2,04% | 101,00 |
| 02.07.2026 | 22,97 | 23,55 | 22,62 | 23,30 | 0,56% | - |
| 01.07.2026 | 23,29 | 23,44 | 22,72 | 23,17 | 0,24% | 348,00 |
| 30.06.2026 | 22,93 | 23,25 | 22,74 | 23,12 | 1,41% | 200,00 |
| 29.06.2026 | 23,84 | 24,10 | 22,77 | 22,80 | -2,71% | 40,00 |
| 26.06.2026 | 23,46 | 23,67 | 23,21 | 23,43 | 0,19% | - |
| 25.06.2026 | 23,08 | 23,81 | 23,03 | 23,39 | 1,14% | 14,00 |
| 24.06.2026 | 22,61 | 23,25 | 22,34 | 23,12 | 3,03% | 1,00 |
| 23.06.2026 | 22,17 | 22,68 | 22,06 | 22,44 | 0,92% | 2,00 |
| 22.06.2026 | 22,50 | 22,65 | 21,87 | 22,24 | -0,89% | 48,00 |
| 19.06.2026 | 22,52 | 22,53 | 22,44 | 22,44 | 0,49% | - |
| 18.06.2026 | 21,83 | 22,92 | 21,81 | 22,33 | 0,78% | - |
| 17.06.2026 | 22,59 | 22,75 | 21,90 | 22,16 | -2,54% | - |
| 16.06.2026 | 22,58 | 22,75 | 22,50 | 22,73 | 0,45% | - |
| 15.06.2026 | 22,79 | 23,22 | 22,56 | 22,63 | -0,11% | 27,00 |
| 12.06.2026 | 22,49 | 22,81 | 22,33 | 22,66 | 1,18% | - |
| 11.06.2026 | 22,13 | 22,39 | 21,93 | 22,39 | 0,62% | - |
| 10.06.2026 | 21,94 | 22,31 | 21,61 | 22,25 | 1,89% | 2,00 |
| 09.06.2026 | 21,73 | 22,60 | 21,65 | 21,84 | 0,09% | - |
| 08.06.2026 | 21,79 | 22,27 | 21,43 | 21,82 | -0,49% | 48,00 |
| 05.06.2026 | 21,75 | 21,93 | 21,64 | 21,93 | 0,68% | - |
| 04.06.2026 | 22,00 | 22,34 | 21,58 | 21,78 | -0,72% | 14,00 |
| 03.06.2026 | 22,04 | 22,26 | 21,83 | 21,94 | -0,81% | - |
| 02.06.2026 | 22,34 | 22,57 | 22,05 | 22,12 | -1,60% | - |
| 01.06.2026 | 23,30 | 23,72 | 22,36 | 22,48 | -3,33% | 14,00 |
| 29.05.2026 | 23,44 | 23,56 | 23,17 | 23,25 | 0,37% | 20,00 |
| 28.05.2026 | 23,37 | 23,70 | 23,17 | 23,17 | -1,98% | 1,00 |
| 27.05.2026 | 23,44 | 23,98 | 23,38 | 23,64 | 2,35% | - |