15,175€
1,17%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,45 | 15,45 | 14,95 | 15,40 | 2,67% | 5.567,00 |
| 01.04.2026 | 15,40 | 15,55 | 14,85 | 15,00 | 0,67% | 7.268,00 |
| 31.03.2026 | 15,00 | 15,40 | 14,90 | 14,90 | -0,33% | 6.842,00 |
| 30.03.2026 | 15,00 | 15,20 | 14,80 | 14,95 | 1,01% | 5.760,00 |
| 27.03.2026 | 15,15 | 15,20 | 14,80 | 14,80 | -2,31% | 2.046,00 |
| 26.03.2026 | 15,05 | 15,20 | 14,80 | 15,15 | 2,36% | 5.446,00 |
| 25.03.2026 | 14,95 | 15,15 | 14,80 | 14,80 | 0,34% | 6.235,00 |
| 24.03.2026 | 14,80 | 15,00 | 14,35 | 14,75 | -1,67% | 18.834,00 |
| 23.03.2026 | 14,95 | 15,00 | 14,80 | 15,00 | 1,01% | 1.685,00 |
| 20.03.2026 | 15,10 | 15,10 | 14,75 | 14,85 | -0,34% | 6.957,00 |
| 19.03.2026 | 15,10 | 15,20 | 14,80 | 14,90 | 0,34% | 15.943,00 |
| 18.03.2026 | 14,80 | 15,10 | 14,80 | 14,85 | 0,00% | 1.213,00 |
| 17.03.2026 | 14,85 | 15,10 | 14,85 | 14,85 | -0,34% | 1.840,00 |
| 16.03.2026 | 15,20 | 15,20 | 14,85 | 14,90 | -0,67% | 2.949,00 |
| 13.03.2026 | 14,90 | 15,05 | 14,80 | 15,00 | 0,33% | 2.650,00 |
| 12.03.2026 | 14,80 | 15,10 | 14,80 | 14,95 | 0,34% | 2.143,00 |
| 11.03.2026 | 15,00 | 15,00 | 14,70 | 14,90 | 0,68% | 4.025,00 |
| 10.03.2026 | 15,20 | 15,20 | 14,80 | 14,80 | 0,00% | 3.660,00 |
| 09.03.2026 | 14,90 | 15,00 | 14,80 | 14,80 | -0,34% | 6.770,00 |
| 06.03.2026 | 14,80 | 15,00 | 14,80 | 14,85 | -0,34% | 2.070,00 |
| 05.03.2026 | 14,85 | 15,00 | 14,85 | 14,90 | 0,34% | 5.087,00 |
| 04.03.2026 | 15,00 | 15,00 | 14,85 | 14,85 | -0,34% | 5.234,00 |
| 03.03.2026 | 14,90 | 15,00 | 14,80 | 14,90 | -0,67% | 7.088,00 |
| 02.03.2026 | 15,05 | 15,20 | 14,90 | 15,00 | 0,00% | 11.954,00 |
| 27.02.2026 | 15,05 | 15,10 | 14,90 | 15,00 | -0,66% | 8.895,00 |
| 26.02.2026 | 15,05 | 15,20 | 15,00 | 15,10 | 0,67% | 10.369,00 |
| 25.02.2026 | 15,00 | 15,25 | 14,95 | 15,00 | -1,32% | 15.418,00 |
| 24.02.2026 | 15,20 | 15,20 | 15,05 | 15,20 | 0,66% | 4.033,00 |
| 23.02.2026 | 15,15 | 15,20 | 15,10 | 15,10 | 0,00% | 3.645,00 |
| 20.02.2026 | 15,20 | 15,20 | 15,00 | 15,10 | 0,00% | 6.682,00 |
| 19.02.2026 | 15,30 | 15,30 | 15,00 | 15,10 | -0,98% | 4.914,00 |
| 18.02.2026 | 15,35 | 15,40 | 15,20 | 15,25 | -0,65% | 6.645,00 |
| 17.02.2026 | 15,30 | 15,45 | 15,30 | 15,35 | -0,65% | 5.856,00 |
| 16.02.2026 | 15,55 | 15,55 | 15,45 | 15,45 | -0,32% | 1.338,00 |
| 13.02.2026 | 15,35 | 15,60 | 15,30 | 15,50 | -0,32% | 14.972,00 |
| 12.02.2026 | 15,50 | 15,55 | 15,40 | 15,55 | 0,32% | 6.050,00 |
| 11.02.2026 | 15,45 | 15,50 | 15,35 | 15,50 | 0,32% | 6.746,00 |
| 10.02.2026 | 15,45 | 15,45 | 15,25 | 15,45 | -0,32% | 6.043,00 |
| 09.02.2026 | 15,35 | 15,50 | 15,30 | 15,50 | 0,98% | 8.738,00 |
| 06.02.2026 | 15,40 | 15,50 | 15,35 | 15,35 | 0,33% | 1.991,00 |
| 05.02.2026 | 15,35 | 15,40 | 15,30 | 15,30 | -0,33% | 2.092,00 |
| 04.02.2026 | 15,20 | 15,35 | 15,20 | 15,35 | 0,33% | 5.770,00 |
| 03.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 4.165,00 |
| 02.02.2026 | 15,35 | 15,35 | 15,15 | 15,30 | -0,33% | 8.042,00 |
| 30.01.2026 | 15,45 | 15,45 | 15,30 | 15,35 | -0,65% | 3.838,00 |
| 29.01.2026 | 15,40 | 15,45 | 15,20 | 15,45 | 0,32% | 3.910,00 |
| 28.01.2026 | 15,25 | 15,40 | 15,20 | 15,40 | 0,33% | 5.522,00 |
| 27.01.2026 | 15,20 | 15,40 | 15,20 | 15,35 | 0,99% | 4.988,00 |
| 26.01.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 0,00% | 4.163,00 |
| 23.01.2026 | 15,15 | 15,20 | 15,10 | 15,20 | 0,66% | 7.725,00 |
| 22.01.2026 | 15,30 | 15,40 | 15,10 | 15,10 | 0,00% | 13.588,00 |
| 21.01.2026 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | 3.434,00 |
| 20.01.2026 | 15,30 | 15,30 | 15,00 | 15,20 | -0,98% | 7.213,00 |
| 19.01.2026 | 15,25 | 15,40 | 15,00 | 15,35 | 0,66% | 26.130,00 |
| 16.01.2026 | 15,20 | 15,25 | 15,20 | 15,25 | 0,33% | 17.062,00 |
| 15.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 1.521,00 |
| 14.01.2026 | 15,15 | 15,20 | 15,10 | 15,20 | 0,00% | 8.668,00 |
| 13.01.2026 | 15,10 | 15,20 | 15,05 | 15,20 | 0,00% | 3.635,00 |
| 12.01.2026 | 15,15 | 15,20 | 14,95 | 15,20 | 0,00% | 6.501,00 |
| 09.01.2026 | 15,15 | 15,20 | 14,80 | 15,20 | 0,00% | 5.595,00 |
| 08.01.2026 | 15,20 | 15,20 | 14,90 | 15,20 | 0,66% | 4.314,00 |
| 07.01.2026 | 14,85 | 15,20 | 14,85 | 15,10 | 2,03% | 3.566,00 |
| 06.01.2026 | 14,90 | 15,00 | 14,80 | 14,80 | -1,33% | 4.950,00 |
| 05.01.2026 | 14,80 | 15,10 | 14,80 | 15,00 | 0,67% | 12.161,00 |
| 02.01.2026 | 15,10 | 15,50 | 14,80 | 14,90 | -1,97% | 25.582,00 |
| 30.12.2025 | 15,00 | 15,20 | 14,70 | 15,20 | 1,67% | 6.578,00 |
| 29.12.2025 | 14,60 | 15,00 | 14,60 | 14,95 | 1,01% | 2.242,00 |
| 23.12.2025 | 14,95 | 15,15 | 14,60 | 14,80 | -0,67% | 5.149,00 |
| 22.12.2025 | 15,05 | 15,05 | 14,85 | 14,90 | 0,00% | 1.143,00 |
| 19.12.2025 | 14,80 | 15,00 | 14,80 | 14,90 | 1,02% | 576,00 |
| 18.12.2025 | 14,95 | 15,00 | 14,65 | 14,75 | 0,68% | 9.182,00 |
| 17.12.2025 | 15,20 | 15,20 | 14,65 | 14,65 | -2,33% | 7.472,00 |
| 16.12.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -0,99% | 559,00 |
| 15.12.2025 | 15,15 | 15,20 | 15,00 | 15,15 | 0,00% | 1.342,00 |
| 12.12.2025 | 15,00 | 15,20 | 14,80 | 15,15 | 2,02% | 3.100,00 |
| 11.12.2025 | 15,10 | 15,10 | 14,85 | 14,85 | -0,34% | 1.738,00 |
| 10.12.2025 | 15,00 | 15,10 | 14,90 | 14,90 | 0,34% | 1.093,00 |
| 09.12.2025 | 15,20 | 15,20 | 14,85 | 14,85 | -0,67% | 391,00 |
| 08.12.2025 | 15,15 | 15,15 | 14,95 | 14,95 | -1,64% | 529,00 |
| 05.12.2025 | 15,20 | 15,20 | 14,80 | 15,20 | 2,36% | 3.233,00 |
| 04.12.2025 | 15,00 | 15,05 | 14,80 | 14,85 | -2,30% | 1.264,00 |
| 03.12.2025 | 15,15 | 15,20 | 14,90 | 15,20 | 1,67% | 312,00 |
| 02.12.2025 | 15,10 | 15,20 | 14,90 | 14,95 | -1,32% | 1.579,00 |
| 01.12.2025 | 15,15 | 15,20 | 15,00 | 15,15 | 1,34% | 3.578,00 |
| 28.11.2025 | 15,05 | 15,05 | 14,90 | 14,95 | -0,66% | 3.124,00 |
| 27.11.2025 | 14,80 | 15,05 | 14,80 | 15,05 | 1,01% | 974,00 |
| 26.11.2025 | 14,90 | 15,15 | 14,85 | 14,90 | -0,67% | 2.202,00 |
| 25.11.2025 | 15,15 | 15,15 | 15,00 | 15,00 | -1,32% | 49,00 |
| 24.11.2025 | 15,15 | 15,20 | 14,95 | 15,20 | 1,67% | 1.404,00 |
| 21.11.2025 | 15,15 | 15,15 | 14,85 | 14,95 | 0,34% | 3.626,00 |
| 20.11.2025 | 14,90 | 15,00 | 14,90 | 14,90 | 0,34% | 1.392,00 |
| 19.11.2025 | 14,85 | 15,15 | 14,85 | 14,85 | -0,34% | 1.477,00 |
| 18.11.2025 | 15,05 | 15,05 | 14,90 | 14,90 | -0,67% | 794,00 |
| 17.11.2025 | 15,15 | 15,15 | 14,95 | 15,00 | 0,00% | 737,00 |
| 14.11.2025 | 15,05 | 15,20 | 15,00 | 15,00 | -0,99% | 5.146,00 |
| 13.11.2025 | 15,10 | 15,15 | 14,90 | 15,15 | 0,33% | 2.086,00 |
| 12.11.2025 | 15,05 | 15,15 | 14,90 | 15,10 | 1,00% | 3.000,00 |
| 11.11.2025 | 14,95 | 15,20 | 14,85 | 14,95 | 0,00% | 5.773,00 |
| 10.11.2025 | 15,00 | 15,00 | 14,95 | 14,95 | -0,33% | 300,00 |
| 07.11.2025 | 15,15 | 15,15 | 14,85 | 15,00 | 0,33% | 1.822,00 |