23,128€
4,85%
Echtzeit-Aktienkurs LKQ Corp
Bid:
Ask:
Aktienkurse zur LKQ Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,98 | 23,05 | 21,76 | 23,01 | 4,33% | 7,00 |
| 20.05.2026 | 21,15 | 22,09 | 20,68 | 22,06 | 4,03% | 32,00 |
| 19.05.2026 | 21,26 | 21,65 | 20,99 | 21,20 | -0,09% | - |
| 18.05.2026 | 21,03 | 21,58 | 20,91 | 21,22 | 0,12% | 4,00 |
| 15.05.2026 | 22,28 | 22,57 | 21,15 | 21,20 | -5,59% | 80,00 |
| 14.05.2026 | 22,59 | 22,89 | 22,37 | 22,45 | -0,76% | - |
| 13.05.2026 | 23,01 | 23,40 | 22,52 | 22,63 | -1,54% | 84,00 |
| 12.05.2026 | 23,87 | 24,06 | 22,87 | 22,98 | -4,59% | 160,00 |
| 11.05.2026 | 24,83 | 24,83 | 23,83 | 24,09 | -2,28% | 1,00 |
| 08.05.2026 | 24,48 | 25,00 | 24,33 | 24,65 | 1,57% | 2,00 |
| 07.05.2026 | 24,53 | 24,84 | 24,18 | 24,27 | -1,01% | - |
| 06.05.2026 | 24,16 | 24,97 | 24,01 | 24,52 | -0,12% | - |
| 05.05.2026 | 23,79 | 24,55 | 23,51 | 24,55 | 3,72% | 272,00 |
| 04.05.2026 | 24,65 | 24,96 | 23,29 | 23,67 | -12,70% | 162,00 |
| 30.04.2026 | 26,11 | 27,71 | 26,08 | 27,11 | 2,99% | - |
| 29.04.2026 | 26,64 | 26,69 | 26,11 | 26,32 | -0,77% | - |
| 28.04.2026 | 26,63 | 26,91 | 26,31 | 26,53 | -0,62% | 2,00 |
| 27.04.2026 | 26,89 | 27,22 | 26,60 | 26,69 | -0,54% | - |
| 24.04.2026 | 26,83 | 27,02 | 26,64 | 26,84 | 0,06% | - |
| 23.04.2026 | 26,66 | 27,02 | 26,44 | 26,82 | 0,39% | 2,00 |
| 22.04.2026 | 26,71 | 26,92 | 26,46 | 26,72 | 0,32% | - |
| 21.04.2026 | 26,27 | 27,05 | 26,26 | 26,63 | 2,02% | - |
| 20.04.2026 | 26,30 | 26,52 | 26,00 | 26,10 | -0,97% | - |
| 17.04.2026 | 25,99 | 26,94 | 25,92 | 26,36 | 1,76% | 5,00 |
| 16.04.2026 | 25,74 | 26,05 | 25,63 | 25,90 | 0,46% | - |
| 15.04.2026 | 25,69 | 25,98 | 25,55 | 25,79 | 0,25% | 5,00 |
| 14.04.2026 | 25,77 | 25,92 | 25,69 | 25,72 | -0,02% | - |
| 13.04.2026 | 25,83 | 25,93 | 25,43 | 25,73 | 0,08% | - |
| 10.04.2026 | 25,67 | 25,95 | 25,49 | 25,71 | -0,09% | - |
| 09.04.2026 | 25,28 | 25,78 | 24,98 | 25,73 | 1,80% | - |
| 08.04.2026 | 25,24 | 25,63 | 25,09 | 25,27 | 1,51% | - |
| 07.04.2026 | 25,12 | 25,43 | 24,74 | 24,90 | 0,80% | 2,00 |
| 02.04.2026 | 25,20 | 25,50 | 24,50 | 24,70 | -2,37% | 80,00 |
| 01.04.2026 | 25,50 | 25,60 | 25,10 | 25,30 | 0,00% | 35,00 |
| 31.03.2026 | 25,20 | 25,70 | 24,90 | 25,30 | 0,00% | 843,00 |
| 30.03.2026 | 25,50 | 25,70 | 25,10 | 25,30 | -1,56% | - |
| 27.03.2026 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 26.03.2026 | 25,30 | 25,90 | 25,30 | 25,70 | 1,58% | 293,00 |
| 25.03.2026 | 25,30 | 25,50 | 25,10 | 25,30 | 2,43% | - |
| 24.03.2026 | 24,90 | 24,90 | 24,70 | 24,70 | -0,40% | - |
| 23.03.2026 | 24,10 | 25,30 | 24,10 | 24,80 | 2,06% | 3,00 |
| 20.03.2026 | 24,50 | 24,90 | 24,30 | 24,30 | 0,00% | - |
| 19.03.2026 | 24,90 | 25,10 | 24,30 | 24,30 | -3,19% | - |
| 18.03.2026 | 25,50 | 25,90 | 24,90 | 25,10 | -1,57% | 718,00 |
| 17.03.2026 | 24,90 | 25,70 | 24,90 | 25,50 | 0,79% | - |
| 16.03.2026 | 25,90 | 25,90 | 25,10 | 25,30 | -0,78% | - |
| 13.03.2026 | 25,80 | 26,10 | 25,30 | 25,50 | -2,30% | - |
| 12.03.2026 | 26,50 | 26,50 | 26,10 | 26,10 | -2,25% | - |
| 11.03.2026 | 26,30 | 26,70 | 26,30 | 26,70 | 0,00% | 47,00 |
| 10.03.2026 | 27,10 | 27,10 | 26,30 | 26,70 | 1,52% | - |
| 09.03.2026 | 26,80 | 27,00 | 26,30 | 26,30 | -2,23% | - |
| 06.03.2026 | 27,20 | 28,20 | 26,50 | 26,90 | -2,18% | - |
| 05.03.2026 | 27,50 | 28,40 | 27,20 | 27,50 | 0,73% | - |
| 04.03.2026 | 27,60 | 28,40 | 27,10 | 27,30 | -2,15% | - |
| 03.03.2026 | 27,80 | 27,90 | 27,80 | 27,90 | 0,00% | - |
| 02.03.2026 | 27,90 | 28,80 | 27,50 | 27,90 | 1,45% | 146,00 |
| 27.02.2026 | 27,50 | 27,60 | 27,40 | 27,50 | -0,72% | - |
| 26.02.2026 | 27,60 | 28,20 | 27,40 | 27,70 | 0,00% | 85,00 |
| 25.02.2026 | 28,40 | 28,90 | 27,10 | 27,70 | -2,46% | 648,00 |
| 24.02.2026 | 28,40 | 28,40 | 28,30 | 28,40 | -1,05% | - |
| 23.02.2026 | 28,60 | 28,70 | 28,40 | 28,70 | 0,70% | 2,00 |
| 20.02.2026 | 28,60 | 28,70 | 27,50 | 28,50 | 0,71% | - |
| 19.02.2026 | 28,10 | 28,90 | 25,60 | 28,30 | 0,71% | 223,00 |
| 18.02.2026 | 27,40 | 29,40 | 27,30 | 28,10 | 2,18% | 300,00 |
| 17.02.2026 | 28,60 | 29,40 | 27,20 | 27,50 | -4,84% | 146,00 |
| 16.02.2026 | 28,80 | 29,20 | 28,70 | 28,90 | 0,70% | 2,00 |
| 13.02.2026 | 28,60 | 29,20 | 28,40 | 28,70 | -1,37% | 25,00 |
| 12.02.2026 | 29,50 | 29,70 | 28,70 | 29,10 | -0,68% | 52,00 |
| 11.02.2026 | 29,20 | 29,50 | 28,10 | 29,30 | 0,00% | 345,00 |
| 10.02.2026 | 28,60 | 29,30 | 28,30 | 29,30 | 0,00% | 40,00 |
| 09.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
| 06.02.2026 | 29,00 | 29,40 | 28,50 | 29,10 | 0,00% | 25,00 |
| 05.02.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 04.02.2026 | 28,00 | 29,30 | 27,80 | 29,10 | 5,82% | - |
| 03.02.2026 | 27,60 | 27,90 | 27,50 | 27,50 | 0,00% | - |
| 02.02.2026 | 27,40 | 27,90 | 27,30 | 27,50 | 1,10% | 49,00 |
| 30.01.2026 | 27,10 | 27,20 | 27,10 | 27,20 | -0,37% | - |
| 29.01.2026 | 27,10 | 27,80 | 27,10 | 27,30 | -0,73% | - |
| 28.01.2026 | 27,70 | 28,20 | 27,30 | 27,50 | -1,43% | 5,00 |
| 27.01.2026 | 28,50 | 29,20 | 27,70 | 27,90 | -3,46% | 41,00 |
| 26.01.2026 | 28,60 | 30,30 | 27,80 | 28,90 | -0,34% | 27,00 |
| 23.01.2026 | 29,00 | 29,10 | 29,00 | 29,00 | -0,34% | - |
| 22.01.2026 | 29,00 | 29,30 | 28,70 | 29,10 | 2,83% | - |
| 21.01.2026 | 28,00 | 28,50 | 27,80 | 28,30 | 0,35% | - |
| 20.01.2026 | 28,50 | 28,50 | 27,80 | 28,20 | -1,40% | - |
| 19.01.2026 | 28,50 | 28,60 | 28,50 | 28,60 | -0,35% | - |
| 16.01.2026 | 29,20 | 29,30 | 28,60 | 28,70 | 0,35% | 2.040,00 |
| 15.01.2026 | 28,50 | 28,60 | 28,50 | 28,60 | 0,00% | - |
| 14.01.2026 | 28,60 | 28,60 | 28,50 | 28,60 | 0,35% | - |
| 13.01.2026 | 28,40 | 28,50 | 28,40 | 28,50 | 0,71% | - |
| 12.01.2026 | 28,50 | 28,50 | 28,00 | 28,30 | -0,70% | - |
| 09.01.2026 | 28,40 | 28,70 | 27,80 | 28,50 | 1,42% | - |
| 08.01.2026 | 26,60 | 28,10 | 26,60 | 28,10 | 4,07% | - |
| 07.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 06.01.2026 | 26,40 | 26,70 | 26,00 | 26,00 | -3,35% | - |
| 05.01.2026 | 25,80 | 26,90 | 25,70 | 26,90 | 5,49% | - |
| 02.01.2026 | 25,80 | 26,30 | 25,30 | 25,50 | -2,30% | 2,00 |
| 30.12.2025 | 26,00 | 26,30 | 25,80 | 26,10 | 0,00% | 45,00 |
| 29.12.2025 | 26,00 | 26,50 | 25,70 | 26,10 | 3,98% | - |
| 23.12.2025 | 25,60 | 25,70 | 25,10 | 25,10 | -1,57% | - |