16,775€
3,87%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,23 | 16,78 | 16,05 | 16,73 | 2,14% | 19,00 |
| 21.11.2024 | 16,38 | 17,08 | 16,10 | 16,38 | 4,97% | - |
| 20.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 19.11.2024 | 16,00 | 16,00 | 15,60 | 15,60 | -0,64% | 80,00 |
| 18.11.2024 | 15,65 | 15,70 | 15,65 | 15,70 | -0,32% | 500,00 |
| 15.11.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -2,17% | - |
| 14.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 13.11.2024 | 16,25 | 16,30 | 16,25 | 16,30 | 4,49% | 100,00 |
| 12.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 11.11.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -0,63% | 35,00 |
| 08.11.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | - |
| 07.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 06.11.2024 | 16,05 | 16,15 | 16,00 | 16,00 | 4,58% | 900,00 |
| 05.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 04.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,79% | 4,00 |
| 01.11.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -1,22% | - |
| 31.10.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,93% | - |
| 30.10.2024 | 16,55 | 16,55 | 16,20 | 16,20 | -1,22% | 500,00 |
| 29.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | - |
| 28.10.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,50% | - |
| 25.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 24.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,60% | - |
| 23.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,60% | - |
| 22.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 21.10.2024 | 16,60 | 16,65 | 16,60 | 16,65 | -0,89% | 400,00 |
| 18.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
| 17.10.2024 | 16,95 | 16,95 | 16,75 | 16,75 | -1,47% | 100,00 |
| 16.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 15.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,87% | - |
| 14.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | - |
| 11.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -4,48% | - |
| 10.10.2024 | 17,30 | 17,85 | 17,30 | 17,85 | 2,59% | 100,00 |
| 09.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | - |
| 08.10.2024 | 17,75 | 17,75 | 17,55 | 17,55 | -1,13% | 150,00 |
| 07.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,57% | - |
| 04.10.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
| 03.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,14% | - |
| 02.10.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,40% | - |
| 01.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 30.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,14% | - |
| 27.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,50% | - |
| 26.09.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 1,41% | 300,00 |
| 25.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,28% | - |
| 24.09.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -0,28% | 165,00 |
| 23.09.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 1,71% | - |
| 20.09.2024 | 17,70 | 17,70 | 17,55 | 17,55 | 0,00% | 100,00 |
| 19.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 18.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 17.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,23% | - |
| 16.09.2024 | 17,70 | 17,95 | 17,70 | 17,95 | 1,99% | 150,00 |
| 13.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,85% | - |
| 12.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,14% | - |
| 11.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,23% | - |
| 10.09.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 09.09.2024 | 17,80 | 18,00 | 17,80 | 18,00 | -0,28% | 100,00 |
| 06.09.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 1,12% | - |
| 05.09.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,28% | - |
| 04.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | - |
| 03.09.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,55% | - |
| 02.09.2024 | 17,40 | 18,25 | 17,40 | 18,25 | 4,29% | 4,00 |
| 30.08.2024 | 17,40 | 17,50 | 17,40 | 17,50 | -1,69% | 250,00 |
| 29.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 28.08.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,28% | - |
| 27.08.2024 | 17,95 | 17,95 | 17,80 | 17,80 | 0,56% | 100,00 |
| 26.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,61% | - |
| 23.08.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,29% | - |
| 22.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,64% | - |
| 21.08.2024 | 17,55 | 18,65 | 17,55 | 17,85 | 0,56% | 654,00 |
| 20.08.2024 | 17,35 | 17,75 | 17,35 | 17,75 | 0,00% | 165,00 |
| 19.08.2024 | 17,10 | 17,75 | 17,10 | 17,75 | 1,72% | 350,00 |
| 16.08.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,29% | - |
| 15.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | - |
| 14.08.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,13% | - |
| 13.08.2024 | 17,25 | 17,75 | 17,25 | 17,75 | 2,31% | 150,00 |
| 12.08.2024 | 16,90 | 17,35 | 16,90 | 17,35 | 1,76% | 220,00 |
| 09.08.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 3,33% | - |
| 08.08.2024 | 15,85 | 16,50 | 15,85 | 16,50 | 6,11% | 100,00 |
| 07.08.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -1,58% | - |
| 06.08.2024 | 15,30 | 15,80 | 15,30 | 15,80 | 1,61% | 150,00 |
| 05.08.2024 | 16,05 | 16,05 | 15,55 | 15,55 | -8,53% | 380,00 |
| 02.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 01.08.2024 | 17,25 | 17,25 | 17,20 | 17,20 | -1,15% | 150,00 |
| 31.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 30.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | - |
| 29.07.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 5,15% | - |
| 26.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 25.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 24.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 23.07.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 1,22% | - |
| 22.07.2024 | 16,05 | 16,35 | 16,05 | 16,35 | 1,55% | 250,00 |
| 19.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 18.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 17.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 16.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,75% | - |
| 15.07.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,80% | - |
| 12.07.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,19% | - |
| 11.07.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 1,20% | - |
| 10.07.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -3,20% | - |
| 09.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 08.07.2024 | 17,30 | 17,50 | 17,30 | 17,50 | 2,34% | 100,00 |