13,250€
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | - |
| 30.07.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | 100,00 |
| 29.07.2026 | 13,25 | 13,45 | 13,10 | 13,10 | -2,96% | 2.758,00 |
| 28.07.2026 | 13,30 | 13,50 | 13,10 | 13,50 | -0,74% | 923,00 |
| 27.07.2026 | 13,25 | 13,60 | 13,25 | 13,60 | 3,82% | 905,00 |
| 24.07.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -4,03% | 656,00 |
| 23.07.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -4,88% | - |
| 22.07.2026 | 13,25 | 14,35 | 13,25 | 14,35 | 7,89% | 100,00 |
| 21.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,27% | - |
| 17.07.2026 | 14,00 | 14,00 | 13,60 | 13,75 | -3,51% | 1.100,00 |
| 16.07.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,04% | - |
| 15.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 14.07.2026 | 14,30 | 14,40 | 14,30 | 14,40 | -2,37% | 250,00 |
| 13.07.2026 | 14,35 | 15,00 | 14,35 | 14,75 | 3,15% | 900,00 |
| 10.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,35% | - |
| 09.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,69% | - |
| 08.07.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,03% | - |
| 07.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 06.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | - |
| 03.07.2026 | 14,60 | 14,60 | 14,55 | 14,55 | 0,69% | 100,00 |
| 02.07.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,37% | - |
| 01.07.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | - |
| 30.06.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -0,68% | - |
| 29.06.2026 | 14,45 | 15,00 | 14,45 | 14,75 | 1,03% | 220,00 |
| 26.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 25.06.2026 | 15,00 | 15,00 | 14,90 | 14,90 | 1,36% | 135,00 |
| 24.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 23.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 22.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | - |
| 19.06.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 18.06.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 100,00 |
| 17.06.2026 | 14,95 | 14,95 | 14,90 | 14,90 | -0,67% | 30,00 |
| 16.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 15.06.2026 | 15,15 | 15,30 | 15,15 | 15,30 | 2,00% | 200,00 |
| 12.06.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | 200,00 |
| 11.06.2026 | 15,20 | 15,30 | 15,15 | 15,20 | 0,33% | 2.564,00 |
| 10.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -2,26% | - |
| 09.06.2026 | 15,10 | 15,50 | 15,10 | 15,50 | 0,32% | 200,00 |
| 08.06.2026 | 15,05 | 15,70 | 15,05 | 15,45 | -0,64% | 43,00 |
| 05.06.2026 | 15,85 | 15,85 | 15,55 | 15,55 | 0,32% | 867,00 |
| 04.06.2026 | 16,00 | 16,00 | 15,50 | 15,50 | -9,88% | 5.150,00 |
| 03.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 02.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 01.06.2026 | 17,45 | 17,90 | 17,45 | 17,90 | 3,17% | 55,00 |
| 29.05.2026 | 17,15 | 17,35 | 17,15 | 17,35 | 1,46% | 98,00 |
| 28.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | - |
| 27.05.2026 | 16,85 | 17,15 | 16,85 | 17,15 | 1,18% | 200,00 |
| 26.05.2026 | 17,25 | 17,30 | 16,95 | 16,95 | 0,30% | 3.300,00 |
| 25.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | - |
| 22.05.2026 | 16,85 | 17,05 | 16,85 | 17,05 | 2,40% | 234,00 |
| 21.05.2026 | 16,95 | 16,95 | 16,65 | 16,65 | 0,30% | 50,00 |
| 20.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 19.05.2026 | 16,65 | 16,80 | 16,65 | 16,80 | 0,30% | 200,00 |
| 18.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 15.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -1,18% | - |
| 14.05.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 1,19% | - |
| 13.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | - |
| 12.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,46% | - |
| 11.05.2026 | 16,95 | 17,15 | 16,95 | 17,15 | 0,29% | 100,00 |
| 08.05.2026 | 17,00 | 17,10 | 17,00 | 17,10 | -1,16% | 100,00 |
| 07.05.2026 | 17,05 | 17,30 | 17,05 | 17,30 | 2,06% | 575,00 |
| 06.05.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,30% | - |
| 05.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 04.05.2026 | 16,95 | 17,10 | 16,95 | 17,10 | 0,00% | 60,00 |
| 30.04.2026 | 16,75 | 17,10 | 16,75 | 17,10 | 0,59% | 800,00 |
| 29.04.2026 | 16,85 | 17,00 | 16,80 | 17,00 | 0,89% | 1.340,00 |
| 28.04.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 1,81% | 100,00 |
| 27.04.2026 | 16,75 | 16,75 | 16,55 | 16,55 | -1,49% | 100,00 |
| 24.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 499,00 |
| 23.04.2026 | 16,90 | 16,90 | 16,70 | 16,70 | -1,76% | 550,00 |
| 22.04.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 1,49% | 300,00 |
| 21.04.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | - |
| 20.04.2026 | 16,65 | 17,10 | 16,65 | 16,90 | 0,30% | 410,00 |
| 17.04.2026 | 16,60 | 16,85 | 16,60 | 16,85 | 1,51% | 500,00 |
| 16.04.2026 | 16,55 | 16,75 | 16,55 | 16,60 | -1,48% | 300,00 |
| 15.04.2026 | 16,60 | 16,85 | 16,60 | 16,85 | 1,81% | 240,00 |
| 14.04.2026 | 16,80 | 16,85 | 16,55 | 16,55 | -0,90% | 823,00 |
| 13.04.2026 | 16,00 | 16,70 | 16,00 | 16,70 | 5,36% | 1.002,00 |
| 10.04.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 09.04.2026 | 15,80 | 16,15 | 15,80 | 16,00 | -1,23% | 690,00 |
| 08.04.2026 | 15,45 | 16,20 | 15,45 | 16,20 | 1,89% | 388,00 |
| 07.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | 400,00 |
| 02.04.2026 | 15,00 | 15,30 | 15,00 | 15,30 | -0,65% | 1.000,00 |
| 01.04.2026 | 14,85 | 15,40 | 14,85 | 15,40 | 1,99% | 81,00 |
| 31.03.2026 | 14,80 | 15,10 | 14,80 | 15,10 | 0,00% | 100,00 |
| 30.03.2026 | 14,75 | 15,10 | 14,75 | 15,10 | -0,33% | 1.033,00 |
| 27.03.2026 | 14,95 | 15,15 | 14,95 | 15,15 | 2,02% | 37,00 |
| 26.03.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,71% | - |
| 25.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,34% | - |
| 24.03.2026 | 14,80 | 14,95 | 14,60 | 14,95 | 1,01% | 800,00 |
| 23.03.2026 | 14,80 | 14,95 | 14,80 | 14,80 | -1,00% | 400,00 |
| 20.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | 900,00 |
| 19.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 18.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 17.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 16.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | 100,00 |
| 13.03.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,67% | - |
| 12.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 11.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |