16,275€
0,15%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | - |
| 26.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,74% | - |
| 25.11.2024 | 16,65 | 16,65 | 16,45 | 16,45 | 2,17% | 4,00 |
| 22.11.2024 | 16,05 | 16,10 | 16,05 | 16,10 | -1,68% | 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% | - |