21,200€
-1,40%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,15% | - |
| 13.01.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | - |
| 10.01.2025 | 16,35 | 16,35 | 16,30 | 16,35 | -1,80% | 70,00 |
| 09.01.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 2,46% | - |
| 08.01.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 2,20% | - |
| 07.01.2025 | 16,80 | 16,80 | 15,90 | 15,90 | -4,79% | 151,00 |
| 06.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | 60,00 |
| 03.01.2025 | 15,85 | 16,20 | 15,85 | 16,20 | 0,62% | 200,00 |
| 02.01.2025 | 15,80 | 16,40 | 15,80 | 16,10 | 3,54% | 395,00 |
| 30.12.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -0,64% | - |
| 27.12.2024 | 15,55 | 15,65 | 15,55 | 15,65 | 1,95% | 4,00 |
| 23.12.2024 | 15,90 | 15,90 | 15,35 | 15,35 | -3,76% | 852,00 |
| 20.12.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | 40,00 |
| 19.12.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -1,24% | - |
| 18.12.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | - |
| 17.12.2024 | 16,10 | 16,25 | 16,10 | 16,25 | -0,61% | 400,00 |
| 16.12.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,21% | - |
| 13.12.2024 | 16,05 | 16,55 | 16,05 | 16,55 | 2,80% | 100,00 |
| 12.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 11.12.2024 | 16,55 | 16,75 | 15,90 | 15,90 | -4,79% | 114,00 |
| 10.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 09.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 06.12.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 1,89% | 100,00 |
| 05.12.2024 | 15,90 | 16,15 | 15,90 | 15,90 | -1,24% | 500,00 |
| 04.12.2024 | 15,85 | 16,10 | 15,85 | 16,10 | 0,63% | 4,00 |
| 03.12.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -1,84% | 4,00 |
| 02.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 29.11.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | 200,00 |
| 28.11.2024 | 16,80 | 16,80 | 16,40 | 16,40 | -1,50% | 121,00 |