21,300€
-1,84%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,70 | 21,70 | 21,10 | 21,10 | -2,76% | 10.788,00 |
| 24.04.2025 | 21,00 | 22,20 | 21,00 | 21,70 | 6,90% | 19.801,00 |
| 23.04.2025 | 20,30 | 20,90 | 20,10 | 20,30 | 2,53% | 19.128,00 |
| 22.04.2025 | 19,40 | 20,30 | 19,35 | 19,80 | 2,06% | 26.652,00 |
| 17.04.2025 | 19,30 | 19,45 | 19,20 | 19,40 | 0,52% | 7.377,00 |
| 16.04.2025 | 19,05 | 19,50 | 19,05 | 19,30 | -1,03% | 17.038,00 |
| 15.04.2025 | 19,45 | 19,60 | 19,10 | 19,50 | 1,30% | 17.687,00 |
| 14.04.2025 | 18,60 | 19,45 | 18,45 | 19,25 | 6,65% | 31.154,00 |
| 11.04.2025 | 18,20 | 18,25 | 17,95 | 18,05 | -1,90% | 4.716,00 |
| 10.04.2025 | 17,90 | 18,40 | 17,85 | 18,40 | 3,08% | 5.075,00 |
| 09.04.2025 | 17,60 | 18,00 | 17,30 | 17,85 | 1,13% | 6.769,00 |
| 08.04.2025 | 16,60 | 18,10 | 16,60 | 17,65 | 9,63% | 31.530,00 |
| 07.04.2025 | 16,50 | 16,55 | 15,80 | 16,10 | -4,17% | 4.201,00 |
| 04.04.2025 | 17,40 | 17,40 | 16,60 | 16,80 | -2,89% | 5.755,00 |
| 03.04.2025 | 17,55 | 17,70 | 17,00 | 17,30 | -3,08% | 6.651,00 |
| 02.04.2025 | 18,05 | 18,10 | 17,85 | 17,85 | -1,65% | 5.511,00 |
| 01.04.2025 | 18,00 | 18,20 | 18,00 | 18,15 | 1,40% | 11.389,00 |
| 31.03.2025 | 17,90 | 18,00 | 17,70 | 17,90 | -1,10% | 5.357,00 |
| 28.03.2025 | 17,90 | 18,15 | 17,90 | 18,10 | 1,12% | 4.790,00 |
| 27.03.2025 | 17,80 | 18,00 | 17,70 | 17,90 | -0,28% | 7.325,00 |
| 26.03.2025 | 17,55 | 18,00 | 17,55 | 17,95 | 3,16% | 6.779,00 |
| 25.03.2025 | 17,30 | 17,50 | 17,30 | 17,40 | 0,58% | 13.234,00 |
| 24.03.2025 | 17,35 | 17,35 | 16,95 | 17,30 | 0,58% | 10.857,00 |
| 21.03.2025 | 17,25 | 17,45 | 17,15 | 17,20 | -0,86% | 4.954,00 |
| 20.03.2025 | 17,35 | 17,50 | 17,35 | 17,35 | 1,17% | 5.366,00 |
| 19.03.2025 | 17,30 | 17,55 | 17,15 | 17,15 | 0,59% | 4.700,00 |
| 18.03.2025 | 17,30 | 17,45 | 16,85 | 17,05 | -2,29% | 14.746,00 |
| 17.03.2025 | 17,55 | 17,55 | 17,45 | 17,45 | -0,29% | 7.972,00 |
| 14.03.2025 | 17,35 | 17,55 | 17,25 | 17,50 | 0,86% | 4.497,00 |
| 13.03.2025 | 17,30 | 17,55 | 17,25 | 17,35 | 0,87% | 2.168,00 |
| 12.03.2025 | 17,05 | 17,40 | 17,05 | 17,20 | 0,00% | 4.227,00 |
| 11.03.2025 | 17,20 | 17,25 | 17,20 | 17,20 | 1,78% | 4.392,00 |
| 10.03.2025 | 17,30 | 17,30 | 16,70 | 16,90 | 0,30% | 7.185,00 |
| 07.03.2025 | 17,00 | 17,05 | 16,50 | 16,85 | -0,88% | 5.902,00 |
| 06.03.2025 | 16,50 | 17,00 | 16,50 | 17,00 | 3,66% | 6.732,00 |
| 05.03.2025 | 16,20 | 16,50 | 16,20 | 16,40 | 2,82% | 3.386,00 |
| 04.03.2025 | 16,10 | 16,30 | 15,95 | 15,95 | -0,93% | 2.307,00 |
| 03.03.2025 | 16,60 | 16,85 | 16,10 | 16,10 | -1,83% | 4.997,00 |
| 28.02.2025 | 16,45 | 16,45 | 16,20 | 16,40 | 1,23% | 1.977,00 |
| 27.02.2025 | 16,20 | 16,50 | 16,20 | 16,20 | 0,00% | 2.127,00 |
| 26.02.2025 | 16,35 | 16,40 | 16,20 | 16,20 | -1,22% | 6.828,00 |
| 25.02.2025 | 16,35 | 16,45 | 16,30 | 16,40 | 1,23% | 1.938,00 |
| 24.02.2025 | 16,30 | 16,35 | 16,00 | 16,20 | 0,31% | 4.828,00 |
| 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 |