17,475€
0,72%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 15,20 | 15,20 | 14,85 | 14,90 | -0,67% | 2.949,00 |
| 13.03.2026 | 14,90 | 15,05 | 14,80 | 15,00 | 0,33% | 2.650,00 |
| 12.03.2026 | 14,80 | 15,10 | 14,80 | 14,95 | 0,34% | 2.143,00 |
| 11.03.2026 | 15,00 | 15,00 | 14,70 | 14,90 | 0,68% | 4.025,00 |
| 10.03.2026 | 15,20 | 15,20 | 14,80 | 14,80 | 0,00% | 3.660,00 |
| 09.03.2026 | 14,90 | 15,00 | 14,80 | 14,80 | -0,34% | 6.770,00 |
| 06.03.2026 | 14,80 | 15,00 | 14,80 | 14,85 | -0,34% | 2.070,00 |
| 05.03.2026 | 14,85 | 15,00 | 14,85 | 14,90 | 0,34% | 5.087,00 |
| 04.03.2026 | 15,00 | 15,00 | 14,85 | 14,85 | -0,34% | 5.234,00 |
| 03.03.2026 | 14,90 | 15,00 | 14,80 | 14,90 | -0,67% | 7.088,00 |
| 02.03.2026 | 15,05 | 15,20 | 14,90 | 15,00 | 0,00% | 11.954,00 |
| 27.02.2026 | 15,05 | 15,10 | 14,90 | 15,00 | -0,66% | 8.895,00 |
| 26.02.2026 | 15,05 | 15,20 | 15,00 | 15,10 | 0,67% | 10.369,00 |
| 25.02.2026 | 15,00 | 15,25 | 14,95 | 15,00 | -1,32% | 15.418,00 |
| 24.02.2026 | 15,20 | 15,20 | 15,05 | 15,20 | 0,66% | 4.033,00 |
| 23.02.2026 | 15,15 | 15,20 | 15,10 | 15,10 | 0,00% | 3.645,00 |
| 20.02.2026 | 15,20 | 15,20 | 15,00 | 15,10 | 0,00% | 6.682,00 |
| 19.02.2026 | 15,30 | 15,30 | 15,00 | 15,10 | -0,98% | 4.914,00 |
| 18.02.2026 | 15,35 | 15,40 | 15,20 | 15,25 | -0,65% | 6.645,00 |
| 17.02.2026 | 15,30 | 15,45 | 15,30 | 15,35 | -0,65% | 5.856,00 |
| 16.02.2026 | 15,55 | 15,55 | 15,45 | 15,45 | -0,32% | 1.338,00 |
| 13.02.2026 | 15,35 | 15,60 | 15,30 | 15,50 | -0,32% | 14.972,00 |
| 12.02.2026 | 15,50 | 15,55 | 15,40 | 15,55 | 0,32% | 6.050,00 |
| 11.02.2026 | 15,45 | 15,50 | 15,35 | 15,50 | 0,32% | 6.746,00 |
| 10.02.2026 | 15,45 | 15,45 | 15,25 | 15,45 | -0,32% | 6.043,00 |
| 09.02.2026 | 15,35 | 15,50 | 15,30 | 15,50 | 0,98% | 8.738,00 |
| 06.02.2026 | 15,40 | 15,50 | 15,35 | 15,35 | 0,33% | 1.991,00 |
| 05.02.2026 | 15,35 | 15,40 | 15,30 | 15,30 | -0,33% | 2.092,00 |
| 04.02.2026 | 15,20 | 15,35 | 15,20 | 15,35 | 0,33% | 5.770,00 |
| 03.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 4.165,00 |
| 02.02.2026 | 15,35 | 15,35 | 15,15 | 15,30 | -0,33% | 8.042,00 |
| 30.01.2026 | 15,45 | 15,45 | 15,30 | 15,35 | -0,65% | 3.838,00 |
| 29.01.2026 | 15,40 | 15,45 | 15,20 | 15,45 | 0,32% | 3.910,00 |
| 28.01.2026 | 15,25 | 15,40 | 15,20 | 15,40 | 0,33% | 5.522,00 |
| 27.01.2026 | 15,20 | 15,40 | 15,20 | 15,35 | 0,99% | 4.988,00 |
| 26.01.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 0,00% | 4.163,00 |
| 23.01.2026 | 15,15 | 15,20 | 15,10 | 15,20 | 0,66% | 7.725,00 |
| 22.01.2026 | 15,30 | 15,40 | 15,10 | 15,10 | 0,00% | 13.588,00 |
| 21.01.2026 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | 3.434,00 |
| 20.01.2026 | 15,30 | 15,30 | 15,00 | 15,20 | -0,98% | 7.213,00 |
| 19.01.2026 | 15,25 | 15,40 | 15,00 | 15,35 | 0,66% | 26.130,00 |
| 16.01.2026 | 15,20 | 15,25 | 15,20 | 15,25 | 0,33% | 17.062,00 |
| 15.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 1.521,00 |
| 14.01.2026 | 15,15 | 15,20 | 15,10 | 15,20 | 0,00% | 8.668,00 |
| 13.01.2026 | 15,10 | 15,20 | 15,05 | 15,20 | 0,00% | 3.635,00 |
| 12.01.2026 | 15,15 | 15,20 | 14,95 | 15,20 | 0,00% | 6.501,00 |
| 09.01.2026 | 15,15 | 15,20 | 14,80 | 15,20 | 0,00% | 5.595,00 |
| 08.01.2026 | 15,20 | 15,20 | 14,90 | 15,20 | 0,66% | 4.314,00 |
| 07.01.2026 | 14,85 | 15,20 | 14,85 | 15,10 | 2,03% | 3.566,00 |