16,325€
-1,36%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,30 | 16,40 | 16,15 | 16,15 | -2,42% | 4.117,00 |
| 20.02.2025 | 16,25 | 16,75 | 16,25 | 16,55 | 2,16% | 8.013,00 |
| 19.02.2025 | 16,25 | 16,40 | 16,20 | 16,20 | -1,22% | 4.974,00 |
| 18.02.2025 | 16,25 | 16,40 | 16,25 | 16,40 | 0,92% | 1.871,00 |
| 17.02.2025 | 16,50 | 16,50 | 16,20 | 16,25 | -0,31% | 3.047,00 |
| 14.02.2025 | 16,30 | 16,50 | 16,30 | 16,30 | -0,31% | 2.892,00 |
| 13.02.2025 | 16,50 | 16,50 | 16,35 | 16,35 | 0,00% | 2.505,00 |
| 12.02.2025 | 16,30 | 16,35 | 16,20 | 16,35 | 0,31% | 2.482,00 |
| 11.02.2025 | 16,30 | 16,35 | 16,25 | 16,30 | 0,31% | 3.754,00 |
| 10.02.2025 | 16,45 | 16,50 | 16,15 | 16,25 | -0,31% | 4.253,00 |
| 07.02.2025 | 16,40 | 16,50 | 16,25 | 16,30 | 0,31% | 2.722,00 |
| 06.02.2025 | 16,30 | 16,30 | 16,20 | 16,25 | 0,62% | 2.752,00 |
| 05.02.2025 | 16,20 | 16,20 | 16,00 | 16,15 | 0,62% | 3.599,00 |
| 04.02.2025 | 16,15 | 16,25 | 16,00 | 16,05 | -0,93% | 2.729,00 |
| 03.02.2025 | 16,45 | 16,45 | 16,15 | 16,20 | 0,31% | 6.713,00 |
| 31.01.2025 | 16,20 | 16,45 | 16,15 | 16,15 | -0,92% | 3.707,00 |
| 30.01.2025 | 16,45 | 16,50 | 16,30 | 16,30 | -0,61% | 2.053,00 |
| 29.01.2025 | 16,45 | 16,45 | 16,30 | 16,40 | 0,31% | 2.341,00 |
| 28.01.2025 | 16,10 | 16,40 | 16,10 | 16,35 | 0,93% | 3.444,00 |
| 27.01.2025 | 15,85 | 16,25 | 15,85 | 16,20 | -1,52% | 5.352,00 |
| 24.01.2025 | 16,20 | 16,45 | 16,20 | 16,45 | 2,17% | 4.519,00 |
| 23.01.2025 | 16,20 | 16,35 | 15,80 | 16,10 | 0,63% | 6.590,00 |
| 22.01.2025 | 16,00 | 16,20 | 15,95 | 16,00 | -0,31% | 3.378,00 |
| 21.01.2025 | 16,50 | 16,65 | 16,05 | 16,05 | -2,73% | 9.767,00 |
| 20.01.2025 | 16,85 | 16,85 | 16,35 | 16,50 | -1,49% | 2.961,00 |
| 17.01.2025 | 16,85 | 17,00 | 16,70 | 16,75 | -0,59% | 1.651,00 |
| 16.01.2025 | 16,95 | 17,00 | 16,85 | 16,85 | -0,88% | 1.151,00 |
| 15.01.2025 | 16,25 | 17,00 | 16,25 | 17,00 | 5,59% | 937,00 |
| 14.01.2025 | 16,10 | 16,25 | 16,00 | 16,10 | 0,63% | 2.801,00 |
| 13.01.2025 | 15,95 | 16,40 | 15,95 | 16,00 | -1,54% | 3.358,00 |
| 10.01.2025 | 16,25 | 16,35 | 16,20 | 16,25 | 0,31% | 2.280,00 |
| 09.01.2025 | 16,30 | 16,40 | 16,20 | 16,20 | -3,28% | 2.721,00 |
| 08.01.2025 | 16,65 | 16,75 | 16,60 | 16,75 | 1,21% | 4.480,00 |
| 07.01.2025 | 16,70 | 16,80 | 16,20 | 16,55 | -0,90% | 3.595,00 |
| 06.01.2025 | 16,55 | 16,95 | 16,55 | 16,70 | 2,45% | 5.202,00 |
| 03.01.2025 | 16,20 | 16,30 | 16,00 | 16,30 | 2,52% | 3.064,00 |
| 02.01.2025 | 15,90 | 16,30 | 15,20 | 15,90 | 0,32% | 11.605,00 |
| 30.12.2024 | 15,65 | 16,20 | 15,65 | 15,85 | 0,96% | 4.135,00 |
| 27.12.2024 | 15,55 | 15,80 | 15,20 | 15,70 | 0,32% | 24.675,00 |
| 23.12.2024 | 16,20 | 16,20 | 15,40 | 15,65 | -2,80% | 5.594,00 |
| 20.12.2024 | 16,20 | 16,20 | 16,05 | 16,10 | -0,31% | 6.672,00 |
| 19.12.2024 | 16,20 | 16,20 | 16,15 | 16,15 | -0,62% | 896,00 |
| 18.12.2024 | 16,25 | 16,25 | 16,20 | 16,25 | 0,00% | 2.623,00 |
| 17.12.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | 1.297,00 |
| 16.12.2024 | 16,85 | 16,85 | 16,20 | 16,25 | -1,52% | 987,00 |
| 13.12.2024 | 16,40 | 16,60 | 16,35 | 16,50 | 1,54% | 1.952,00 |
| 12.12.2024 | 16,20 | 16,25 | 16,15 | 16,25 | 0,31% | 2.792,00 |
| 11.12.2024 | 16,55 | 16,90 | 16,20 | 16,20 | -2,11% | 6.661,00 |
| 10.12.2024 | 16,65 | 16,65 | 16,50 | 16,55 | -0,30% | 3.025,00 |
| 09.12.2024 | 16,25 | 16,70 | 16,25 | 16,60 | 2,47% | 2.445,00 |
| 06.12.2024 | 16,00 | 16,20 | 16,00 | 16,20 | -0,31% | 1.476,00 |
| 05.12.2024 | 15,75 | 16,25 | 15,65 | 16,25 | 2,85% | 5.331,00 |
| 04.12.2024 | 16,05 | 16,05 | 15,80 | 15,80 | -0,32% | 4.888,00 |
| 03.12.2024 | 16,55 | 16,55 | 15,85 | 15,85 | -3,94% | 2.792,00 |
| 02.12.2024 | 16,30 | 16,55 | 16,30 | 16,50 | 0,00% | 1.507,00 |
| 29.11.2024 | 16,55 | 16,60 | 16,50 | 16,50 | -0,30% | 1.059,00 |
| 28.11.2024 | 16,90 | 16,90 | 16,45 | 16,55 | -2,36% | 1.965,00 |
| 27.11.2024 | 16,90 | 16,95 | 16,80 | 16,95 | 0,89% | 804,00 |
| 26.11.2024 | 16,65 | 16,80 | 16,60 | 16,80 | -1,47% | 1.900,00 |
| 25.11.2024 | 16,70 | 17,05 | 16,70 | 17,05 | 2,10% | 353,00 |
| 22.11.2024 | 16,60 | 16,70 | 16,50 | 16,70 | 1,21% | 1.076,00 |
| 21.11.2024 | 16,50 | 16,70 | 16,45 | 16,50 | 1,85% | 2.978,00 |
| 20.11.2024 | 16,00 | 16,35 | 16,00 | 16,20 | 2,53% | 2.069,00 |
| 19.11.2024 | 16,25 | 16,25 | 15,70 | 15,80 | -0,63% | 2.527,00 |
| 18.11.2024 | 15,90 | 16,65 | 15,55 | 15,90 | 0,32% | 5.908,00 |
| 15.11.2024 | 16,10 | 16,10 | 15,70 | 15,85 | -0,63% | 2.050,00 |
| 14.11.2024 | 16,05 | 16,20 | 15,80 | 15,95 | -2,15% | 5.545,00 |
| 13.11.2024 | 16,40 | 16,45 | 16,05 | 16,30 | -0,31% | 1.890,00 |
| 12.11.2024 | 15,95 | 17,50 | 15,95 | 16,35 | 3,81% | 8.752,00 |
| 11.11.2024 | 15,60 | 15,85 | 15,60 | 15,75 | 0,00% | 2.467,00 |
| 08.11.2024 | 15,35 | 15,75 | 15,35 | 15,75 | -0,32% | 4.933,00 |
| 07.11.2024 | 16,30 | 16,30 | 15,75 | 15,80 | -1,25% | 8.759,00 |
| 06.11.2024 | 16,25 | 16,25 | 15,80 | 16,00 | -1,23% | 1.363,00 |
| 05.11.2024 | 15,30 | 16,20 | 15,30 | 16,20 | 6,58% | 3.134,00 |
| 04.11.2024 | 15,60 | 15,80 | 15,20 | 15,20 | -3,80% | 3.770,00 |
| 01.11.2024 | 16,05 | 16,05 | 15,55 | 15,80 | -1,86% | 6.607,00 |
| 31.10.2024 | 16,40 | 17,00 | 16,00 | 16,10 | -1,83% | 9.777,00 |
| 30.10.2024 | 16,85 | 16,85 | 16,35 | 16,40 | -1,20% | 2.110,00 |
| 29.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 1.207,00 |
| 28.10.2024 | 16,45 | 16,85 | 16,40 | 16,60 | 0,61% | 1.429,00 |
| 25.10.2024 | 16,95 | 16,95 | 16,50 | 16,50 | -2,37% | 3.021,00 |
| 24.10.2024 | 16,70 | 16,90 | 16,65 | 16,90 | 1,20% | 786,00 |
| 23.10.2024 | 16,90 | 16,95 | 16,70 | 16,70 | -1,18% | 2.177,00 |
| 22.10.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | 914,00 |
| 21.10.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 0,30% | 1.925,00 |
| 18.10.2024 | 16,80 | 16,80 | 16,55 | 16,75 | -1,47% | 953,00 |
| 17.10.2024 | 17,00 | 17,10 | 16,70 | 17,00 | -1,16% | 4.070,00 |
| 16.10.2024 | 17,10 | 17,20 | 16,60 | 17,20 | 0,58% | 2.049,00 |
| 15.10.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 0,00% | 236,00 |
| 14.10.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -1,72% | 1.047,00 |
| 11.10.2024 | 17,15 | 17,40 | 17,15 | 17,40 | 1,46% | 247,00 |
| 10.10.2024 | 17,85 | 17,85 | 17,00 | 17,15 | -2,28% | 2.105,00 |
| 09.10.2024 | 17,45 | 17,55 | 17,40 | 17,55 | 0,86% | 1.208,00 |
| 08.10.2024 | 17,45 | 17,50 | 17,40 | 17,40 | -2,52% | 1.593,00 |
| 07.10.2024 | 17,90 | 18,00 | 17,80 | 17,85 | 0,28% | 974,00 |
| 04.10.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -0,56% | 1.141,00 |
| 03.10.2024 | 18,00 | 18,00 | 17,80 | 17,90 | -0,56% | 915,00 |
| 02.10.2024 | 17,45 | 18,00 | 17,45 | 18,00 | 3,75% | 2.167,00 |
| 01.10.2024 | 18,00 | 18,00 | 17,25 | 17,35 | -3,61% | 2.384,00 |
| 30.09.2024 | 18,00 | 18,00 | 17,70 | 18,00 | 0,56% | 1.759,00 |