18,900€
1,07%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 100,00 |
| 05.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 04.06.2025 | 18,30 | 18,90 | 18,30 | 18,90 | 1,89% | 550,00 |
| 03.06.2025 | 19,85 | 19,85 | 18,55 | 18,55 | -5,84% | 185,00 |
| 02.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -7,08% | - |
| 30.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,43% | - |
| 29.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -6,88% | - |
| 28.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | - |
| 27.05.2025 | 21,10 | 22,30 | 21,10 | 22,30 | 5,19% | 100,00 |
| 26.05.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -2,30% | 65,00 |
| 23.05.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,91% | 100,00 |
| 22.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
| 21.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 20.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 19.05.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,40% | - |
| 16.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 15.05.2025 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | 165,00 |
| 14.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | - |
| 13.05.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | 101,00 |
| 12.05.2025 | 21,30 | 21,30 | 21,00 | 21,10 | 2,93% | 660,00 |
| 09.05.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -2,84% | - |
| 08.05.2025 | 20,30 | 21,10 | 20,30 | 21,10 | 3,43% | 100,00 |
| 07.05.2025 | 21,80 | 21,80 | 20,40 | 20,40 | -8,52% | 435,00 |
| 06.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | - |
| 05.05.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 400,00 |
| 02.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 30.04.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 1,87% | 705,00 |
| 29.04.2025 | 21,90 | 22,30 | 21,40 | 21,40 | -1,83% | 460,00 |
| 28.04.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | 53,00 |
| 25.04.2025 | 21,80 | 21,80 | 21,40 | 21,60 | 0,47% | 426,00 |
| 24.04.2025 | 20,40 | 21,60 | 20,40 | 21,50 | 3,37% | 275,00 |
| 23.04.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | 190,00 |
| 22.04.2025 | 19,65 | 20,20 | 19,65 | 20,20 | 5,21% | 456,00 |
| 17.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | - |
| 16.04.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,02% | - |
| 15.04.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,77% | 50,00 |
| 14.04.2025 | 18,85 | 19,50 | 18,85 | 19,50 | 6,27% | 990,00 |
| 11.04.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 2,80% | 20,00 |
| 10.04.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 09.04.2025 | 17,55 | 18,00 | 17,55 | 18,00 | -0,55% | 220,00 |
| 08.04.2025 | 16,40 | 18,10 | 16,40 | 18,10 | 13,13% | 400,00 |
| 07.04.2025 | 16,75 | 16,75 | 16,00 | 16,00 | -6,98% | 238,00 |
| 04.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 03.04.2025 | 17,70 | 17,70 | 17,00 | 17,00 | -5,56% | 50,00 |
| 02.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 01.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 31.03.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | 1.081,00 |
| 28.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 27.03.2025 | 17,85 | 17,85 | 17,80 | 17,80 | 1,71% | 200,00 |
| 26.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,86% | - |
| 25.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,58% | - |
| 24.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 21.03.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,29% | - |
| 20.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,05% | 900,00 |
| 19.03.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -2,29% | - |
| 18.03.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | - |
| 17.03.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 1,45% | - |
| 14.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 13.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 12.03.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 3,57% | 180,00 |
| 11.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 10.03.2025 | 17,05 | 17,20 | 17,05 | 17,20 | 1,47% | 500,00 |
| 07.03.2025 | 16,85 | 16,95 | 16,85 | 16,95 | 3,35% | 98,00 |
| 06.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 05.03.2025 | 16,05 | 16,35 | 16,05 | 16,35 | 0,93% | 100,00 |
| 04.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,52% | - |
| 03.03.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | - |
| 28.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 27.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 26.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 25.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
| 24.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,52% | - |
| 21.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,54% | - |
| 20.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 2,20% | - |
| 19.02.2025 | 16,35 | 16,35 | 15,90 | 15,90 | -2,15% | 100,00 |
| 18.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | - |
| 17.02.2025 | 16,30 | 16,35 | 16,30 | 16,35 | 0,31% | 165,00 |
| 14.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | - |
| 13.02.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,62% | - |
| 12.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,31% | - |
| 11.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
| 10.02.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 1,56% | 66,00 |
| 07.02.2025 | 16,20 | 16,25 | 16,00 | 16,00 | -0,62% | 164,00 |
| 06.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 05.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 04.02.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -1,23% | 50,00 |
| 03.02.2025 | 16,15 | 16,30 | 16,15 | 16,30 | -0,31% | 1.620,00 |
| 31.01.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 30.01.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,00% | 226,00 |
| 29.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | 125,00 |
| 28.01.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -1,22% | - |
| 27.01.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,87% | - |
| 24.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 23.01.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -1,54% | 8,00 |
| 22.01.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | - |
| 21.01.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,80% | - |
| 20.01.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,60% | 500,00 |
| 17.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -1,18% | - |
| 16.01.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 5,28% | - |
| 15.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |