Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 13,25 | 13,30 | 13,05 | 13,20 | -0,75% | 6.053,00 |
| 05.08.2026 | 13,25 | 13,30 | 13,10 | 13,30 | 0,38% | 3.398,00 |
| 04.08.2026 | 13,30 | 13,30 | 13,00 | 13,25 | 0,00% | 4.839,00 |
| 03.08.2026 | 13,30 | 13,30 | 13,15 | 13,25 | 0,38% | 1.852,00 |
| 31.07.2026 | 13,20 | 13,20 | 13,15 | 13,20 | 0,76% | 2.391,00 |
| 30.07.2026 | 13,30 | 13,30 | 13,00 | 13,10 | 0,77% | 5.974,00 |
| 29.07.2026 | 13,30 | 13,30 | 12,95 | 13,00 | -1,52% | 9.434,00 |
| 28.07.2026 | 13,25 | 13,30 | 13,00 | 13,20 | -0,75% | 7.416,00 |
| 27.07.2026 | 13,10 | 13,35 | 13,10 | 13,30 | 1,53% | 5.944,00 |
| 24.07.2026 | 13,45 | 13,50 | 13,00 | 13,10 | -1,87% | 7.867,00 |
| 23.07.2026 | 14,10 | 14,10 | 13,35 | 13,35 | -0,37% | 2.293,00 |
| 22.07.2026 | 13,45 | 13,65 | 13,30 | 13,40 | 1,52% | 3.610,00 |
| 21.07.2026 | 13,60 | 13,60 | 13,15 | 13,20 | -0,75% | 4.676,00 |
| 20.07.2026 | 13,20 | 13,60 | 13,00 | 13,30 | 0,76% | 2.793,00 |
| 17.07.2026 | 13,80 | 13,85 | 13,20 | 13,20 | -5,04% | 9.654,00 |
| 16.07.2026 | 14,35 | 14,35 | 13,90 | 13,90 | -1,77% | 3.973,00 |
| 15.07.2026 | 15,00 | 15,00 | 14,15 | 14,15 | -2,75% | 4.599,00 |
| 14.07.2026 | 14,40 | 14,80 | 14,10 | 14,55 | -3,00% | 4.260,00 |
| 13.07.2026 | 14,40 | 15,00 | 14,00 | 15,00 | 4,53% | 19.905,00 |
| 10.07.2026 | 14,30 | 14,45 | 14,30 | 14,35 | 0,70% | 2.948,00 |
| 09.07.2026 | 14,30 | 14,45 | 14,25 | 14,25 | -1,38% | 2.889,00 |
| 08.07.2026 | 14,45 | 14,55 | 14,40 | 14,45 | 0,00% | 1.538,00 |
| 07.07.2026 | 14,75 | 14,75 | 14,45 | 14,45 | -0,69% | 3.199,00 |
| 06.07.2026 | 14,50 | 14,65 | 14,35 | 14,55 | 0,00% | 2.959,00 |
| 03.07.2026 | 14,60 | 14,60 | 14,50 | 14,55 | 0,00% | 2.567,00 |
| 02.07.2026 | 14,55 | 14,55 | 14,50 | 14,55 | -0,34% | 2.511,00 |
| 01.07.2026 | 14,90 | 14,90 | 14,40 | 14,60 | 0,34% | 12.929,00 |
| 30.06.2026 | 14,65 | 15,00 | 14,55 | 14,55 | -1,36% | 5.268,00 |
| 29.06.2026 | 14,70 | 14,90 | 14,70 | 14,75 | 1,37% | 2.045,00 |
| 26.06.2026 | 14,75 | 14,85 | 14,55 | 14,55 | -0,68% | 2.709,00 |
| 25.06.2026 | 14,90 | 14,90 | 14,65 | 14,65 | -1,01% | 2.585,00 |
| 24.06.2026 | 14,70 | 14,85 | 14,60 | 14,80 | 1,37% | 1.980,00 |
| 23.06.2026 | 14,85 | 14,90 | 14,60 | 14,60 | 0,69% | 5.784,00 |
| 22.06.2026 | 14,90 | 14,90 | 14,50 | 14,50 | -2,68% | 2.702,00 |
| 19.06.2026 | 14,85 | 14,90 | 14,85 | 14,90 | 0,34% | 4.632,00 |
| 18.06.2026 | 14,80 | 14,85 | 14,50 | 14,85 | -0,34% | 3.479,00 |
| 17.06.2026 | 14,75 | 15,00 | 14,75 | 14,90 | 0,34% | 6.541,00 |
| 16.06.2026 | 14,95 | 15,10 | 14,75 | 14,85 | -1,00% | 6.762,00 |
| 15.06.2026 | 15,30 | 15,30 | 15,00 | 15,00 | 0,00% | 1.300,00 |
| 12.06.2026 | 15,15 | 15,20 | 14,95 | 15,00 | -0,99% | 17.056,00 |
| 11.06.2026 | 15,20 | 15,45 | 15,15 | 15,15 | -0,33% | 2.205,00 |
| 10.06.2026 | 15,20 | 15,45 | 15,20 | 15,20 | -0,65% | 6.911,00 |
| 09.06.2026 | 15,30 | 15,45 | 15,25 | 15,30 | -0,33% | 13.444,00 |
| 08.06.2026 | 16,00 | 16,00 | 15,30 | 15,35 | 0,99% | 6.892,00 |
| 05.06.2026 | 15,80 | 15,80 | 15,20 | 15,20 | -3,80% | 6.664,00 |
| 04.06.2026 | 16,30 | 16,45 | 15,65 | 15,80 | -8,41% | 4.721,00 |
| 03.06.2026 | 17,50 | 17,50 | 17,20 | 17,25 | -0,29% | 8.520,00 |
| 02.06.2026 | 17,40 | 17,55 | 17,20 | 17,30 | -0,86% | 14.067,00 |
| 01.06.2026 | 17,90 | 17,90 | 17,25 | 17,45 | -0,29% | 7.660,00 |
| 29.05.2026 | 17,40 | 17,55 | 17,25 | 17,50 | 0,86% | 11.438,00 |
| 28.05.2026 | 17,25 | 17,45 | 17,25 | 17,35 | 0,58% | 4.929,00 |
| 27.05.2026 | 17,00 | 17,40 | 17,00 | 17,25 | 1,47% | 10.080,00 |
| 26.05.2026 | 17,20 | 17,35 | 17,00 | 17,00 | 0,00% | 9.445,00 |
| 25.05.2026 | 17,25 | 17,25 | 17,00 | 17,00 | 0,00% | 2.073,00 |
| 22.05.2026 | 17,00 | 17,20 | 16,80 | 17,00 | 0,59% | 4.292,00 |
| 21.05.2026 | 17,00 | 17,20 | 16,80 | 16,90 | -0,29% | 3.815,00 |
| 20.05.2026 | 16,90 | 17,00 | 16,85 | 16,95 | 0,89% | 5.085,00 |
| 19.05.2026 | 16,70 | 16,95 | 16,70 | 16,80 | 0,00% | 1.302,00 |
| 18.05.2026 | 17,00 | 17,00 | 16,80 | 16,80 | -0,88% | 1.645,00 |
| 15.05.2026 | 16,85 | 17,20 | 16,70 | 16,95 | 1,19% | 1.794,00 |
| 14.05.2026 | 17,10 | 17,10 | 16,70 | 16,75 | -1,18% | 3.338,00 |
| 13.05.2026 | 17,05 | 17,20 | 16,95 | 16,95 | 0,59% | 6.148,00 |
| 12.05.2026 | 16,90 | 17,10 | 16,85 | 16,85 | -0,30% | 5.327,00 |
| 11.05.2026 | 17,25 | 17,25 | 16,90 | 16,90 | -0,88% | 2.896,00 |
| 08.05.2026 | 17,05 | 17,20 | 16,85 | 17,05 | -0,29% | 8.711,00 |
| 07.05.2026 | 17,15 | 17,35 | 17,10 | 17,10 | 0,59% | 3.337,00 |
| 06.05.2026 | 16,95 | 17,20 | 16,85 | 17,00 | 0,59% | 7.589,00 |
| 05.05.2026 | 17,15 | 17,30 | 16,85 | 16,90 | -0,59% | 9.200,00 |
| 04.05.2026 | 17,05 | 17,10 | 16,95 | 17,00 | 0,29% | 7.816,00 |
| 30.04.2026 | 16,80 | 17,15 | 16,70 | 16,95 | 0,59% | 4.525,00 |
| 29.04.2026 | 16,70 | 17,10 | 16,70 | 16,85 | 0,60% | 5.933,00 |
| 28.04.2026 | 16,80 | 17,05 | 16,70 | 16,75 | -0,59% | 9.052,00 |
| 27.04.2026 | 16,95 | 17,15 | 16,15 | 16,85 | -0,30% | 17.946,00 |
| 24.04.2026 | 16,90 | 16,95 | 16,65 | 16,90 | 1,81% | 9.704,00 |
| 23.04.2026 | 16,80 | 16,90 | 16,55 | 16,60 | -1,48% | 6.424,00 |
| 22.04.2026 | 17,00 | 17,00 | 16,80 | 16,85 | -0,30% | 2.777,00 |
| 21.04.2026 | 17,30 | 17,30 | 16,90 | 16,90 | 0,30% | 3.687,00 |
| 20.04.2026 | 16,95 | 17,00 | 16,80 | 16,85 | 0,00% | 24.311,00 |
| 17.04.2026 | 16,80 | 17,00 | 16,65 | 16,85 | 1,81% | 4.936,00 |
| 16.04.2026 | 16,85 | 16,90 | 16,55 | 16,55 | 0,30% | 4.201,00 |
| 15.04.2026 | 16,70 | 16,90 | 16,50 | 16,50 | -1,20% | 4.090,00 |
| 14.04.2026 | 16,85 | 17,20 | 16,35 | 16,70 | 0,91% | 13.037,00 |
| 13.04.2026 | 16,20 | 16,75 | 15,95 | 16,55 | 4,09% | 17.680,00 |
| 10.04.2026 | 16,00 | 16,30 | 15,80 | 15,90 | 0,32% | 21.895,00 |
| 09.04.2026 | 15,90 | 16,10 | 15,80 | 15,85 | -0,31% | 8.028,00 |
| 08.04.2026 | 15,50 | 17,20 | 15,50 | 15,90 | 2,91% | 14.607,00 |
| 07.04.2026 | 15,45 | 15,90 | 15,45 | 15,45 | 0,32% | 21.089,00 |
| 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 |