14,850€
0,34%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 1,69% | - |
| 14.08.2025 | 14,85 | 14,85 | 14,80 | 14,80 | -2,31% | 100,00 |
| 13.08.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,33% | - |
| 12.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 11.08.2025 | 15,35 | 15,35 | 15,00 | 15,00 | -0,33% | 372,00 |
| 08.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 07.08.2025 | 14,95 | 15,00 | 14,95 | 15,00 | 0,00% | 665,00 |
| 06.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 100,00 |
| 04.08.2025 | 15,40 | 15,40 | 15,15 | 15,20 | -0,33% | 313,00 |
| 01.08.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,97% | - |
| 31.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,96% | - |
| 30.07.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,27% | - |
| 29.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,29% | - |
| 28.07.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,64% | 50,00 |
| 25.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,00% | - |
| 24.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,64% | - |
| 23.07.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,64% | - |
| 22.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,57% | - |
| 21.07.2025 | 15,70 | 15,90 | 15,70 | 15,90 | -0,62% | 13,00 |
| 18.07.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | 200,00 |
| 17.07.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 0,96% | 1.000,00 |
| 16.07.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 2,29% | - |
| 15.07.2025 | 16,00 | 16,00 | 15,30 | 15,30 | -9,47% | 1.650,00 |
| 14.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 11.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 10.07.2025 | 16,85 | 16,90 | 16,85 | 16,90 | 1,50% | 127,00 |
| 09.07.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -2,92% | - |
| 08.07.2025 | 16,90 | 17,15 | 16,90 | 17,15 | 2,08% | 50,00 |
| 07.07.2025 | 16,55 | 16,80 | 16,55 | 16,80 | -0,30% | 30,00 |
| 04.07.2025 | 16,50 | 16,85 | 16,50 | 16,85 | 4,66% | 30,00 |
| 03.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 02.07.2025 | 16,05 | 16,20 | 16,05 | 16,20 | 2,53% | 700,00 |
| 01.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 30.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | - |
| 27.06.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,42% | - |
| 26.06.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 2,80% | - |
| 25.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,22% | - |
| 24.06.2025 | 15,00 | 15,75 | 15,00 | 15,75 | -0,63% | 260,00 |
| 23.06.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -1,55% | - |
| 20.06.2025 | 16,15 | 16,15 | 16,00 | 16,10 | -0,92% | 250,00 |
| 19.06.2025 | 16,35 | 16,35 | 16,20 | 16,25 | -7,67% | 200,00 |
| 18.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 17.06.2025 | 18,85 | 18,85 | 18,20 | 18,20 | -4,71% | 250,00 |
| 16.06.2025 | 18,80 | 19,10 | 18,80 | 19,10 | -0,26% | 4,00 |
| 13.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,52% | - |
| 12.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,52% | 52,00 |
| 11.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 10.06.2025 | 19,00 | 19,35 | 19,00 | 19,35 | 2,93% | 200,00 |
| 09.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 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% | - |