9,110€
1,22%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 9,00 | 9,14 | 8,88 | 9,00 | 0,22% | 11.526,00 |
| 28.10.2026 | 9,28 | 9,28 | 8,92 | 8,98 | -2,81% | 19.706,00 |
| 27.10.2026 | 9,38 | 9,38 | 9,12 | 9,24 | 0,43% | 5.279,00 |
| 26.10.2026 | 9,50 | 9,50 | 9,20 | 9,20 | -2,13% | 9.271,00 |
| 23.10.2026 | 9,50 | 9,54 | 9,34 | 9,40 | -0,21% | 10.707,00 |
| 22.10.2026 | 9,78 | 9,86 | 9,36 | 9,42 | -5,23% | 28.788,00 |
| 21.10.2026 | 9,86 | 9,98 | 9,72 | 9,94 | 0,20% | 8.399,00 |
| 20.10.2026 | 9,96 | 10,20 | 9,84 | 9,92 | -0,80% | 15.951,00 |
| 19.10.2026 | 10,20 | 10,20 | 9,98 | 10,00 | -0,99% | 7.469,00 |
| 16.10.2026 | 10,20 | 10,25 | 10,00 | 10,10 | -0,49% | 6.837,00 |
| 15.10.2026 | 10,10 | 10,20 | 10,05 | 10,15 | -0,98% | 5.348,00 |
| 14.10.2026 | 11,05 | 11,05 | 10,20 | 10,25 | -6,82% | 27.872,00 |
| 13.10.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 0,00% | 1.245,00 |
| 12.10.2026 | 10,70 | 11,00 | 10,70 | 11,00 | 2,80% | 6.765,00 |
| 09.10.2026 | 11,10 | 11,20 | 10,45 | 10,70 | -2,73% | 17.905,00 |
| 08.10.2026 | 11,35 | 11,40 | 10,50 | 11,00 | -3,08% | 43.947,00 |
| 07.10.2026 | 11,90 | 11,90 | 11,15 | 11,35 | -3,81% | 4.830,00 |
| 06.10.2026 | 12,05 | 12,05 | 11,60 | 11,80 | -2,07% | 6.197,00 |
| 05.10.2026 | 12,05 | 12,10 | 11,90 | 12,05 | 0,00% | 2.678,00 |
| 02.10.2026 | 12,20 | 12,25 | 12,00 | 12,05 | -0,41% | 4.403,00 |
| 01.10.2026 | 12,35 | 12,40 | 12,10 | 12,10 | -5,47% | 2.581,00 |
| 30.09.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 2,81% | 893,00 |
| 29.09.2026 | 12,35 | 12,45 | 12,30 | 12,45 | 0,40% | 375,00 |
| 28.09.2026 | 12,10 | 12,40 | 12,10 | 12,40 | -0,80% | 334,00 |
| 25.09.2026 | 12,55 | 12,55 | 12,20 | 12,50 | -2,72% | 1.940,00 |
| 24.09.2026 | 12,65 | 12,85 | 12,50 | 12,85 | 0,78% | 1.718,00 |
| 23.09.2026 | 12,30 | 12,75 | 12,20 | 12,75 | 2,82% | 1.101,00 |
| 22.09.2026 | 12,55 | 12,60 | 12,20 | 12,40 | 0,00% | 2.930,00 |
| 21.09.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 2.488,00 |
| 18.09.2026 | 12,85 | 12,95 | 12,55 | 12,60 | -1,18% | 3.851,00 |
| 17.09.2026 | 12,90 | 12,95 | 12,75 | 12,75 | -1,16% | 1.071,00 |
| 16.09.2026 | 13,00 | 13,00 | 12,75 | 12,90 | 2,38% | 254,00 |
| 15.09.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -3,08% | 1.456,00 |
| 14.09.2026 | 12,55 | 13,00 | 12,55 | 13,00 | 2,36% | 2.994,00 |
| 11.09.2026 | 12,70 | 12,75 | 12,65 | 12,70 | 1,20% | 1.482,00 |
| 10.09.2026 | 12,55 | 12,90 | 12,50 | 12,55 | -1,57% | 2.498,00 |
| 09.09.2026 | 12,80 | 13,00 | 12,75 | 12,75 | -1,16% | 1.252,00 |
| 08.09.2026 | 12,85 | 13,05 | 12,70 | 12,90 | 0,78% | 6.712,00 |
| 07.09.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -0,39% | 3.623,00 |
| 04.09.2026 | 13,00 | 13,05 | 12,85 | 12,85 | 0,00% | 2.753,00 |
| 03.09.2026 | 13,05 | 13,15 | 12,85 | 12,85 | -0,77% | 14.624,00 |
| 02.09.2026 | 13,00 | 13,05 | 12,95 | 12,95 | 0,00% | 3.419,00 |
| 01.09.2026 | 13,15 | 13,25 | 12,95 | 12,95 | 0,00% | 2.512,00 |
| 31.08.2026 | 13,00 | 13,25 | 12,95 | 12,95 | -0,38% | 1.624,00 |
| 28.08.2026 | 13,05 | 13,20 | 12,95 | 13,00 | 0,00% | 3.095,00 |
| 27.08.2026 | 13,05 | 13,30 | 13,00 | 13,00 | 0,78% | 1.443,00 |
| 26.08.2026 | 13,05 | 13,05 | 12,90 | 12,90 | 0,39% | 277,00 |
| 25.08.2026 | 13,10 | 13,10 | 12,85 | 12,85 | -1,15% | 4.156,00 |
| 24.08.2026 | 13,20 | 13,20 | 13,00 | 13,00 | -1,89% | 3.320,00 |
| 21.08.2026 | 12,95 | 13,25 | 12,90 | 13,25 | 2,71% | 1.588,00 |
| 20.08.2026 | 12,80 | 12,95 | 12,80 | 12,90 | 0,39% | 1.135,00 |
| 19.08.2026 | 12,85 | 12,85 | 12,75 | 12,85 | 0,39% | 515,00 |
| 18.08.2026 | 12,75 | 12,90 | 12,75 | 12,80 | 0,00% | 2.339,00 |
| 17.08.2026 | 13,10 | 13,20 | 12,75 | 12,80 | -1,54% | 4.556,00 |
| 14.08.2026 | 13,00 | 13,00 | 12,75 | 13,00 | 0,39% | 3.163,00 |
| 13.08.2026 | 13,00 | 13,15 | 12,85 | 12,95 | 0,39% | 2.946,00 |
| 12.08.2026 | 12,90 | 13,00 | 12,80 | 12,90 | 0,00% | 1.753,00 |
| 11.08.2026 | 13,05 | 13,05 | 12,85 | 12,90 | 0,00% | 3.130,00 |
| 10.08.2026 | 13,20 | 13,20 | 12,90 | 12,90 | 0,00% | 5.163,00 |
| 07.08.2026 | 13,20 | 13,20 | 12,80 | 12,90 | -2,27% | 7.528,00 |
| 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 |