37,000€
4,52%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,40 | 37,20 | 36,00 | 36,80 | 3,95% | - |
| 21.11.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | - |
| 20.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 19.11.2024 | 36,00 | 36,00 | 35,20 | 35,20 | -2,76% | - |
| 18.11.2024 | 37,00 | 37,00 | 36,20 | 36,20 | -1,63% | 20,00 |
| 15.11.2024 | 36,40 | 36,80 | 36,40 | 36,80 | 0,55% | - |
| 14.11.2024 | 36,20 | 36,60 | 36,20 | 36,60 | 1,10% | - |
| 13.11.2024 | 36,00 | 36,20 | 36,00 | 36,20 | -1,09% | - |
| 12.11.2024 | 36,80 | 36,80 | 36,60 | 36,60 | 0,55% | - |
| 11.11.2024 | 35,80 | 36,40 | 35,80 | 36,40 | 2,82% | - |
| 08.11.2024 | 35,60 | 35,60 | 35,40 | 35,40 | 0,57% | - |
| 07.11.2024 | 35,40 | 35,40 | 35,20 | 35,20 | -1,68% | - |
| 06.11.2024 | 35,40 | 35,80 | 35,40 | 35,80 | 4,68% | - |
| 05.11.2024 | 34,40 | 34,40 | 34,20 | 34,20 | 0,59% | - |
| 04.11.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | - |
| 01.11.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | - |
| 31.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 30.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 29.10.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -1,15% | - |
| 28.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 25.10.2024 | 34,80 | 35,20 | 34,80 | 35,20 | -1,12% | - |
| 24.10.2024 | 34,80 | 35,60 | 34,60 | 35,60 | 1,71% | 368,00 |
| 23.10.2024 | 34,60 | 35,00 | 34,60 | 35,00 | -0,57% | - |
| 22.10.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -2,22% | - |
| 21.10.2024 | 36,20 | 36,20 | 36,00 | 36,00 | -0,55% | - |
| 18.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 17.10.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 1,11% | - |
| 16.10.2024 | 35,80 | 36,00 | 35,80 | 36,00 | -0,55% | - |
| 15.10.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 2,26% | - |
| 14.10.2024 | 35,60 | 35,60 | 35,40 | 35,40 | 0,57% | - |
| 11.10.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | - |
| 10.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 09.10.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 0,57% | - |
| 08.10.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | - |
| 07.10.2024 | 35,60 | 35,60 | 35,20 | 35,20 | -2,76% | - |
| 04.10.2024 | 35,40 | 36,20 | 35,40 | 36,20 | 1,69% | - |
| 03.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 02.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 01.10.2024 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | - |
| 30.09.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -0,56% | 2,00 |
| 27.09.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 2,27% | - |
| 26.09.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | - |
| 25.09.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -2,22% | - |
| 24.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 23.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 20.09.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 19.09.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -0,54% | - |
| 18.09.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 17.09.2024 | 36,20 | 36,60 | 36,20 | 36,60 | -0,54% | - |
| 16.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 13.09.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 2,84% | - |
| 12.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 11.09.2024 | 35,00 | 35,00 | 34,40 | 34,40 | -3,91% | - |
| 10.09.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -1,65% | - |
| 09.09.2024 | 36,20 | 36,40 | 36,20 | 36,40 | -1,09% | - |
| 06.09.2024 | 36,40 | 36,80 | 36,40 | 36,80 | 0,55% | - |
| 05.09.2024 | 37,40 | 37,40 | 36,60 | 36,60 | -1,08% | - |
| 04.09.2024 | 37,20 | 37,20 | 37,00 | 37,00 | 0,54% | - |
| 03.09.2024 | 37,40 | 37,40 | 36,80 | 36,80 | -1,60% | - |
| 02.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 30.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 29.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 160,00 |
| 28.08.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 0,00% | - |
| 27.08.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -1,05% | - |
| 26.08.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 1,60% | - |
| 23.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 22.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 21.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 20.08.2024 | 37,00 | 37,00 | 36,80 | 36,80 | 1,10% | - |
| 19.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 16.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 15.08.2024 | 35,40 | 36,20 | 35,40 | 36,20 | 2,84% | - |
| 14.08.2024 | 35,40 | 35,40 | 35,20 | 35,20 | 0,57% | - |
| 13.08.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -4,37% | - |
| 12.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | 2,00 |
| 09.08.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -1,11% | - |
| 08.08.2024 | 35,40 | 36,00 | 35,40 | 36,00 | -1,64% | - |
| 07.08.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | - |
| 06.08.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | - |
| 05.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 02.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 01.08.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 3,23% | - |
| 31.07.2024 | 37,60 | 37,60 | 37,20 | 37,20 | 0,00% | - |
| 30.07.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | - |
| 29.07.2024 | 38,00 | 38,00 | 36,80 | 36,80 | 1,10% | 25,00 |
| 26.07.2024 | 36,60 | 36,60 | 36,40 | 36,40 | 4,60% | 3,00 |
| 25.07.2024 | 40,80 | 40,80 | 34,80 | 34,80 | -15,94% | 140,00 |
| 24.07.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -0,48% | - |
| 23.07.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 2,46% | - |
| 22.07.2024 | 42,40 | 42,40 | 40,60 | 40,60 | -1,46% | 2,00 |
| 19.07.2024 | 41,60 | 41,60 | 41,20 | 41,20 | -2,83% | - |
| 18.07.2024 | 42,00 | 42,40 | 42,00 | 42,40 | 0,95% | - |
| 17.07.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 2,44% | - |
| 16.07.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 1,99% | - |
| 15.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 12.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 11.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 10.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 09.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 08.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |