9,400€
-0,84%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 9,36 | 9,50 | 9,36 | 9,50 | 0,21% | 186,00 |
| 22.10.2026 | 9,44 | 9,48 | 9,44 | 9,48 | -2,67% | 254,00 |
| 21.10.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -0,81% | - |
| 20.10.2026 | 10,00 | 10,00 | 9,82 | 9,82 | -2,29% | 1.200,00 |
| 19.10.2026 | 10,20 | 10,20 | 10,05 | 10,05 | -1,47% | 700,00 |
| 16.10.2026 | 10,20 | 10,25 | 10,10 | 10,20 | -0,49% | 10.539,00 |
| 15.10.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -2,38% | - |
| 14.10.2026 | 11,00 | 11,00 | 10,50 | 10,50 | -4,11% | 200,00 |
| 13.10.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -0,45% | - |
| 12.10.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 0,92% | 1.500,00 |
| 09.10.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,40% | - |
| 08.10.2026 | 11,10 | 11,10 | 10,75 | 10,75 | -3,15% | 300,00 |
| 07.10.2026 | 11,65 | 11,65 | 11,10 | 11,10 | -7,50% | 1.000,00 |
| 06.10.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 05.10.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | 200,00 |
| 02.10.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -2,03% | 200,00 |
| 01.10.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -1,20% | 1.000,00 |
| 30.09.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 0,40% | 150,00 |
| 29.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | - |
| 28.09.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -1,19% | 294,00 |
| 25.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | - |
| 24.09.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 2,47% | - |
| 23.09.2026 | 12,30 | 12,30 | 12,15 | 12,15 | -2,41% | 233,00 |
| 22.09.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -0,40% | - |
| 21.09.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -1,96% | 50,00 |
| 18.09.2026 | 12,60 | 12,95 | 12,60 | 12,75 | -0,78% | 1.270,00 |
| 17.09.2026 | 12,75 | 12,85 | 12,75 | 12,85 | 2,39% | 400,00 |
| 16.09.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -0,79% | - |
| 15.09.2026 | 12,85 | 12,85 | 12,65 | 12,65 | 0,00% | 100,00 |
| 14.09.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 11.09.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -1,95% | - |
| 10.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 09.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | - |
| 08.09.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 20,00 |
| 07.09.2026 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 04.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | - |
| 03.09.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | 234,00 |
| 02.09.2026 | 12,95 | 13,05 | 12,95 | 13,05 | 0,00% | 10,00 |
| 01.09.2026 | 12,90 | 13,25 | 12,90 | 13,05 | 0,77% | 1.950,00 |
| 31.08.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -1,89% | - |
| 28.08.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 0,00% | 40,00 |
| 27.08.2026 | 12,95 | 13,20 | 12,95 | 13,20 | 1,15% | 320,00 |
| 26.08.2026 | 12,85 | 13,05 | 12,85 | 13,05 | 0,77% | 200,00 |
| 25.08.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 24.08.2026 | 13,15 | 13,15 | 13,05 | 13,05 | 1,56% | 239,00 |
| 21.08.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -2,65% | - |
| 20.08.2026 | 12,75 | 13,20 | 12,75 | 13,20 | 3,53% | 679,00 |
| 19.08.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 18.08.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,78% | - |
| 17.08.2026 | 13,00 | 13,10 | 12,80 | 12,85 | -1,15% | 3.705,00 |
| 14.08.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 1,17% | 1,00 |
| 13.08.2026 | 12,90 | 12,90 | 12,85 | 12,85 | -0,77% | 450,00 |
| 12.08.2026 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | - |
| 11.08.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -0,77% | - |
| 10.08.2026 | 13,20 | 13,20 | 12,90 | 12,95 | -0,38% | 1.910,00 |
| 07.08.2026 | 13,05 | 13,15 | 13,00 | 13,00 | -1,14% | 750,00 |
| 06.08.2026 | 13,25 | 13,25 | 13,15 | 13,15 | -0,75% | 100,00 |
| 05.08.2026 | 13,30 | 13,30 | 13,25 | 13,25 | 0,76% | 250,00 |
| 04.08.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 03.08.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
| 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 |