17,725€
-0,98%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 17,60 | 17,90 | 17,60 | 17,90 | 0,85% | 1.118,00 |
| 26.09.2024 | 18,10 | 18,10 | 17,60 | 17,75 | -1,39% | 1.356,00 |
| 25.09.2024 | 18,00 | 18,00 | 17,90 | 18,00 | 0,00% | 674,00 |
| 24.09.2024 | 17,85 | 18,20 | 17,80 | 18,00 | -0,83% | 1.169,00 |
| 23.09.2024 | 17,95 | 18,15 | 17,90 | 18,15 | 1,11% | 1.942,00 |
| 20.09.2024 | 17,75 | 17,95 | 17,35 | 17,95 | 1,13% | 2.471,00 |
| 19.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,85% | - |
| 18.09.2024 | 17,95 | 17,95 | 17,60 | 17,60 | -0,28% | 3.362,00 |
| 17.09.2024 | 17,95 | 18,00 | 17,50 | 17,65 | 0,86% | 2.616,00 |
| 16.09.2024 | 17,95 | 17,95 | 17,50 | 17,50 | -2,51% | 4.825,00 |
| 13.09.2024 | 17,75 | 18,10 | 17,75 | 17,95 | 1,13% | 1.255,00 |
| 12.09.2024 | 17,95 | 18,15 | 17,75 | 17,75 | 0,00% | 2.481,00 |
| 11.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | 678,00 |
| 10.09.2024 | 18,10 | 18,10 | 17,55 | 17,75 | -2,20% | 4.109,00 |
| 09.09.2024 | 18,05 | 18,15 | 18,00 | 18,15 | 0,83% | 1.569,00 |
| 06.09.2024 | 18,20 | 18,20 | 17,75 | 18,00 | -0,55% | 1.612,00 |
| 05.09.2024 | 18,20 | 18,20 | 18,00 | 18,10 | 1,12% | 1.344,00 |
| 04.09.2024 | 18,05 | 18,20 | 17,85 | 17,90 | -1,10% | 3.742,00 |
| 03.09.2024 | 18,25 | 18,30 | 17,90 | 18,10 | -0,82% | 1.678,00 |
| 02.09.2024 | 17,85 | 18,50 | 17,80 | 18,25 | 6,41% | 6.695,00 |
| 30.08.2024 | 17,75 | 18,20 | 17,15 | 17,15 | -2,56% | 5.951,00 |
| 29.08.2024 | 17,95 | 17,95 | 17,45 | 17,60 | -2,49% | 2.447,00 |
| 28.08.2024 | 18,10 | 18,10 | 17,90 | 18,05 | -0,28% | 1.627,00 |
| 27.08.2024 | 18,10 | 18,10 | 18,00 | 18,10 | 0,00% | 4.542,00 |
| 26.08.2024 | 17,80 | 18,30 | 17,80 | 18,10 | 1,97% | 7.123,00 |
| 23.08.2024 | 17,30 | 17,80 | 17,30 | 17,75 | 3,20% | 2.416,00 |
| 22.08.2024 | 17,30 | 17,60 | 17,20 | 17,20 | 0,29% | 3.984,00 |
| 21.08.2024 | 17,55 | 18,35 | 17,15 | 17,15 | -3,38% | 6.595,00 |
| 20.08.2024 | 17,70 | 17,80 | 17,50 | 17,75 | 1,43% | 2.659,00 |
| 19.08.2024 | 17,70 | 17,70 | 17,50 | 17,50 | 1,16% | 707,00 |
| 16.08.2024 | 17,60 | 17,70 | 17,30 | 17,30 | -1,70% | 1.335,00 |
| 15.08.2024 | 17,75 | 17,75 | 17,35 | 17,60 | -0,56% | 3.134,00 |
| 14.08.2024 | 17,70 | 17,70 | 17,05 | 17,70 | 0,00% | 3.587,00 |
| 13.08.2024 | 17,20 | 17,70 | 17,00 | 17,70 | 2,02% | 2.928,00 |
| 12.08.2024 | 16,90 | 17,40 | 16,90 | 17,35 | 0,29% | 3.027,00 |
| 09.08.2024 | 16,95 | 17,30 | 16,95 | 17,30 | 0,58% | 1.118,00 |
| 08.08.2024 | 16,70 | 17,20 | 16,40 | 17,20 | 6,83% | 3.664,00 |
| 07.08.2024 | 15,95 | 16,30 | 15,90 | 16,10 | 2,55% | 2.813,00 |
| 06.08.2024 | 15,60 | 16,00 | 15,60 | 15,70 | 1,62% | 3.097,00 |
| 05.08.2024 | 16,15 | 16,20 | 14,75 | 15,45 | -7,21% | 4.322,00 |
| 02.08.2024 | 17,00 | 17,25 | 16,40 | 16,65 | -3,48% | 4.163,00 |
| 01.08.2024 | 17,45 | 17,45 | 17,00 | 17,25 | -0,29% | 2.207,00 |
| 31.07.2024 | 17,35 | 17,55 | 17,30 | 17,30 | -0,29% | 1.325,00 |
| 30.07.2024 | 17,60 | 17,60 | 17,20 | 17,35 | -0,86% | 1.894,00 |
| 29.07.2024 | 17,45 | 17,65 | 17,45 | 17,50 | -0,28% | 2.953,00 |
| 26.07.2024 | 16,70 | 17,65 | 16,70 | 17,55 | 4,78% | 4.991,00 |
| 25.07.2024 | 16,80 | 16,80 | 16,75 | 16,75 | 0,00% | 1.400,00 |
| 24.07.2024 | 16,80 | 16,80 | 16,65 | 16,75 | -0,59% | 279,00 |
| 23.07.2024 | 16,75 | 16,85 | 16,45 | 16,85 | 0,60% | 4.273,00 |
| 22.07.2024 | 16,20 | 16,85 | 16,20 | 16,75 | 3,40% | 3.282,00 |
| 19.07.2024 | 16,30 | 16,40 | 16,20 | 16,20 | 0,00% | 2.630,00 |
| 18.07.2024 | 16,30 | 16,35 | 16,20 | 16,20 | -1,52% | 1.432,00 |
| 17.07.2024 | 16,65 | 16,65 | 16,45 | 16,45 | -1,20% | 4.529,00 |
| 16.07.2024 | 16,85 | 16,85 | 16,65 | 16,65 | -1,48% | 2.968,00 |
| 15.07.2024 | 16,80 | 17,00 | 16,45 | 16,90 | 1,81% | 17.640,00 |
| 12.07.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -0,60% | 1.016,00 |
| 11.07.2024 | 17,30 | 17,30 | 16,70 | 16,70 | -2,05% | 2.511,00 |
| 10.07.2024 | 16,90 | 17,20 | 16,75 | 17,05 | 2,10% | 2.028,00 |
| 09.07.2024 | 17,40 | 17,40 | 16,70 | 16,70 | -4,30% | 3.407,00 |
| 08.07.2024 | 17,50 | 17,50 | 17,20 | 17,45 | 0,29% | 2.927,00 |
| 05.07.2024 | 17,45 | 17,45 | 17,20 | 17,40 | 0,87% | 1.659,00 |
| 04.07.2024 | 17,20 | 17,50 | 17,15 | 17,25 | 0,88% | 3.725,00 |
| 03.07.2024 | 16,75 | 17,15 | 16,70 | 17,10 | 3,64% | 2.095,00 |
| 02.07.2024 | 16,80 | 16,85 | 16,50 | 16,50 | -1,20% | 983,00 |
| 01.07.2024 | 16,90 | 17,10 | 16,70 | 16,70 | -0,30% | 2.223,00 |
| 28.06.2024 | 16,60 | 16,75 | 16,60 | 16,75 | 2,45% | 75,00 |
| 27.06.2024 | 16,35 | 16,45 | 16,35 | 16,35 | 0,00% | 961,00 |
| 26.06.2024 | 16,50 | 16,60 | 16,30 | 16,35 | -0,91% | 4.033,00 |
| 25.06.2024 | 16,10 | 16,50 | 16,10 | 16,50 | 2,17% | 1.899,00 |
| 24.06.2024 | 16,15 | 16,15 | 15,80 | 16,15 | 0,94% | 1.858,00 |
| 21.06.2024 | 16,00 | 16,25 | 16,00 | 16,00 | -1,54% | 1.578,00 |
| 20.06.2024 | 16,35 | 16,35 | 16,00 | 16,25 | -0,31% | 4.349,00 |
| 19.06.2024 | 16,80 | 16,80 | 16,05 | 16,30 | -2,69% | 3.358,00 |
| 18.06.2024 | 17,10 | 17,15 | 16,75 | 16,75 | -1,76% | 2.529,00 |
| 17.06.2024 | 16,85 | 17,15 | 16,85 | 17,05 | 1,19% | 1.803,00 |
| 14.06.2024 | 16,90 | 16,95 | 16,85 | 16,85 | -0,30% | 2.296,00 |
| 13.06.2024 | 17,05 | 17,05 | 16,90 | 16,90 | -2,03% | 2.599,00 |
| 12.06.2024 | 17,35 | 17,50 | 17,25 | 17,25 | 0,88% | 1.402,00 |
| 11.06.2024 | 17,05 | 17,15 | 17,05 | 17,10 | -0,58% | 2.450,00 |
| 10.06.2024 | 17,55 | 17,60 | 17,00 | 17,20 | -1,99% | 4.275,00 |
| 07.06.2024 | 17,95 | 17,95 | 17,40 | 17,55 | -0,85% | 4.361,00 |
| 06.06.2024 | 17,00 | 17,70 | 17,00 | 17,70 | 4,12% | 2.906,00 |
| 05.06.2024 | 17,10 | 17,50 | 16,90 | 17,00 | 0,59% | 4.210,00 |
| 04.06.2024 | 17,50 | 17,50 | 16,90 | 16,90 | -1,17% | 2.083,00 |
| 03.06.2024 | 17,90 | 17,90 | 17,05 | 17,10 | 1,18% | 6.369,00 |
| 31.05.2024 | 17,15 | 17,50 | 16,90 | 16,90 | 0,00% | 1.941,00 |
| 30.05.2024 | 16,25 | 17,20 | 16,25 | 16,90 | -3,98% | 10.585,00 |
| 29.05.2024 | 17,75 | 18,00 | 17,30 | 17,60 | 2,03% | 11.932,00 |
| 28.05.2024 | 17,50 | 17,70 | 17,00 | 17,25 | 0,88% | 4.237,00 |
| 27.05.2024 | 18,15 | 18,15 | 17,10 | 17,10 | -2,84% | 8.722,00 |
| 24.05.2024 | 17,65 | 17,75 | 17,60 | 17,60 | -0,28% | 202,00 |
| 23.05.2024 | 17,60 | 18,00 | 17,60 | 17,65 | 0,28% | 3.439,00 |
| 22.05.2024 | 17,70 | 18,10 | 17,40 | 17,60 | 0,00% | 8.068,00 |
| 21.05.2024 | 18,10 | 18,10 | 17,55 | 17,60 | -0,56% | 6.672,00 |
| 20.05.2024 | 18,00 | 18,30 | 17,70 | 17,70 | -0,84% | 3.644,00 |