38,700€
-0,77%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 38,10 | 39,20 | 37,70 | 38,80 | -0,51% | - |
| 30.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 27.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 26.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 25.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 24.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 23.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 20.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 19.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 18.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 17.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 16.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 13.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 12.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 11.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | - |
| 10.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 09.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 06.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 05.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 04.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 03.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 02.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 30.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 29.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 28.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 6,01% | - |
| 27.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 26.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | - |
| 23.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 22.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 21.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 20.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 19.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 16.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 15.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 14.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 13.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | - |
| 12.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 09.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 08.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 24,68% | - |
| 07.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | 100,00 |
| 06.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 05.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 02.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 30.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 29.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 28.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 25.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 24.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 23.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | - |
| 22.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 17.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 16.04.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 0,00% | 15,00 |
| 15.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | - |
| 14.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 11.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -6,79% | - |
| 10.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 8,00% | - |
| 09.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -6,83% | - |
| 08.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 07.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -5,92% | - |
| 04.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -5,06% | - |
| 03.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 02.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 01.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 31.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 28.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 27.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 26.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 25.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 24.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 21.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 20.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 19.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 18.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 5,03% | - |
| 17.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 14.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 13.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 12.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 5,33% | - |
| 11.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -6,11% | - |
| 10.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 32,00 |
| 07.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 06.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -4,08% | - |
| 05.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 04.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 4,00 |
| 03.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 28.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 27.02.2025 | 39,60 | 39,60 | 39,40 | 39,40 | -1,50% | 300,00 |
| 26.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -14,89% | - |
| 25.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 3,98% | - |
| 24.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 21.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 20.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 19.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 18.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 17.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 14.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 13.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 12.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 11.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 10.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 07.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |