45,200€
-0,66%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 44,70 | 45,60 | 44,70 | 45,50 | 2,48% | - |
| 25.09.2025 | 45,40 | 45,40 | 44,20 | 44,40 | -2,20% | - |
| 24.09.2025 | 45,70 | 46,80 | 45,20 | 45,40 | -0,44% | - |
| 23.09.2025 | 46,70 | 47,20 | 45,60 | 45,60 | -2,15% | - |
| 22.09.2025 | 46,80 | 47,20 | 45,90 | 46,60 | -1,48% | - |
| 19.09.2025 | 47,50 | 47,80 | 46,70 | 47,30 | 0,42% | - |
| 18.09.2025 | 46,30 | 47,20 | 45,90 | 47,10 | 2,84% | - |
| 17.09.2025 | 46,30 | 47,00 | 45,70 | 45,80 | -0,87% | - |
| 16.09.2025 | 47,10 | 47,40 | 46,20 | 46,20 | -1,49% | - |
| 15.09.2025 | 47,90 | 48,20 | 46,90 | 46,90 | -3,10% | - |
| 12.09.2025 | 48,90 | 49,10 | 48,30 | 48,40 | 0,00% | - |
| 11.09.2025 | 48,30 | 48,80 | 48,10 | 48,40 | -0,21% | - |
| 10.09.2025 | 50,25 | 50,25 | 44,90 | 48,50 | -3,10% | - |
| 09.09.2025 | 49,65 | 50,30 | 49,25 | 50,05 | 1,52% | - |
| 08.09.2025 | 49,65 | 49,95 | 48,40 | 49,30 | -0,20% | - |
| 05.09.2025 | 49,85 | 50,30 | 49,20 | 49,40 | -1,30% | - |
| 04.09.2025 | 48,70 | 50,05 | 48,00 | 50,05 | 2,98% | - |
| 03.09.2025 | 48,70 | 49,10 | 47,60 | 48,60 | -0,41% | - |
| 02.09.2025 | 48,10 | 48,90 | 44,60 | 48,80 | 1,46% | - |
| 01.09.2025 | 48,00 | 48,10 | 47,90 | 48,10 | -0,21% | - |
| 29.08.2025 | 47,50 | 48,20 | 43,50 | 48,20 | 1,69% | - |
| 28.08.2025 | 48,60 | 48,80 | 47,40 | 47,40 | -2,47% | - |
| 27.08.2025 | 48,70 | 49,05 | 48,20 | 48,60 | 0,00% | - |
| 26.08.2025 | 48,40 | 48,60 | 46,85 | 48,60 | 0,00% | - |
| 25.08.2025 | 47,70 | 48,90 | 43,80 | 48,60 | 1,89% | - |
| 22.08.2025 | 45,70 | 47,80 | 45,10 | 47,70 | 4,61% | - |
| 21.08.2025 | 45,90 | 46,20 | 45,50 | 45,60 | -0,44% | - |
| 20.08.2025 | 45,90 | 46,20 | 45,60 | 45,80 | -0,22% | - |
| 19.08.2025 | 45,50 | 46,00 | 45,20 | 45,90 | 0,66% | - |
| 18.08.2025 | 46,00 | 46,20 | 42,80 | 45,60 | -0,87% | - |
| 15.08.2025 | 46,60 | 46,70 | 45,60 | 46,00 | -0,86% | - |
| 14.08.2025 | 45,30 | 46,40 | 44,00 | 46,40 | 2,20% | - |
| 13.08.2025 | 43,10 | 45,60 | 43,10 | 45,40 | 4,61% | - |
| 12.08.2025 | 42,70 | 43,80 | 42,50 | 43,40 | 1,88% | - |
| 11.08.2025 | 42,00 | 42,90 | 41,70 | 42,60 | 1,43% | - |
| 08.08.2025 | 41,80 | 42,80 | 41,10 | 42,00 | 0,96% | - |
| 07.08.2025 | 40,60 | 41,80 | 40,40 | 41,60 | 2,46% | - |
| 06.08.2025 | 37,00 | 41,70 | 36,60 | 40,60 | 10,33% | - |
| 05.08.2025 | 37,20 | 37,20 | 35,80 | 36,80 | -0,54% | - |
| 04.08.2025 | 35,70 | 37,00 | 35,30 | 37,00 | 4,23% | - |
| 01.08.2025 | 36,90 | 37,00 | 34,90 | 35,50 | -4,05% | - |
| 31.07.2025 | 38,40 | 38,50 | 36,90 | 37,00 | -3,90% | - |
| 30.07.2025 | 37,90 | 39,00 | 36,30 | 38,50 | 1,05% | - |
| 29.07.2025 | 37,60 | 38,20 | 37,40 | 38,10 | 1,60% | - |
| 28.07.2025 | 37,40 | 38,10 | 37,10 | 37,50 | 0,81% | - |
| 25.07.2025 | 36,90 | 37,50 | 36,10 | 37,20 | 1,09% | - |
| 24.07.2025 | 37,40 | 37,70 | 36,60 | 36,80 | -1,87% | - |
| 23.07.2025 | 37,30 | 38,70 | 36,90 | 37,50 | 1,08% | - |
| 22.07.2025 | 36,20 | 37,20 | 33,10 | 37,10 | 2,20% | - |
| 21.07.2025 | 35,90 | 36,70 | 35,90 | 36,30 | 0,55% | - |
| 18.07.2025 | 36,80 | 36,90 | 36,10 | 36,10 | -1,63% | - |
| 17.07.2025 | 37,00 | 37,50 | 36,60 | 36,70 | -0,54% | - |
| 16.07.2025 | 37,30 | 37,70 | 36,50 | 36,90 | -1,34% | - |
| 15.07.2025 | 37,70 | 38,30 | 37,30 | 37,40 | -0,80% | - |
| 14.07.2025 | 37,70 | 38,60 | 36,50 | 37,70 | -0,79% | - |
| 11.07.2025 | 39,80 | 39,80 | 37,90 | 38,00 | -5,00% | - |
| 10.07.2025 | 40,10 | 40,60 | 39,60 | 40,00 | -0,50% | - |
| 09.07.2025 | 39,80 | 40,30 | 37,30 | 40,20 | 1,01% | - |
| 08.07.2025 | 39,00 | 40,30 | 38,70 | 39,80 | 2,31% | - |
| 07.07.2025 | 39,00 | 39,60 | 35,30 | 38,90 | 0,00% | - |
| 04.07.2025 | 39,00 | 39,20 | 38,80 | 38,90 | -1,02% | - |
| 03.07.2025 | 38,90 | 39,50 | 38,90 | 39,30 | 0,51% | - |
| 02.07.2025 | 39,00 | 39,20 | 38,10 | 39,10 | 0,77% | - |
| 01.07.2025 | 38,20 | 39,40 | 37,90 | 38,80 | 1,57% | - |
| 30.06.2025 | 39,20 | 39,20 | 37,80 | 38,20 | -2,30% | - |
| 27.06.2025 | 39,10 | 39,40 | 38,60 | 39,10 | -0,26% | - |
| 26.06.2025 | 39,10 | 39,50 | 38,80 | 39,20 | -0,25% | - |
| 25.06.2025 | 39,60 | 39,80 | 39,20 | 39,30 | -0,76% | 256,00 |
| 24.06.2025 | 39,20 | 39,80 | 39,10 | 39,60 | 0,76% | - |
| 23.06.2025 | 39,40 | 39,80 | 38,70 | 39,30 | -0,51% | - |
| 20.06.2025 | 39,10 | 40,50 | 38,90 | 39,50 | 1,80% | - |
| 19.06.2025 | 39,40 | 39,50 | 38,80 | 38,80 | -1,52% | - |
| 18.06.2025 | 38,40 | 39,60 | 38,30 | 39,40 | 2,07% | - |
| 17.06.2025 | 39,20 | 39,40 | 38,50 | 38,60 | -2,03% | - |
| 16.06.2025 | 39,40 | 40,00 | 39,20 | 39,40 | -0,51% | - |
| 13.06.2025 | 40,00 | 40,50 | 39,50 | 39,60 | -1,74% | - |
| 12.06.2025 | 40,60 | 40,60 | 40,00 | 40,30 | -0,98% | - |
| 11.06.2025 | 41,60 | 41,80 | 40,40 | 40,70 | -2,40% | - |
| 10.06.2025 | 40,40 | 41,80 | 40,30 | 41,70 | 2,96% | - |
| 09.06.2025 | 40,20 | 40,80 | 40,10 | 40,50 | 0,50% | - |
| 06.06.2025 | 39,20 | 40,40 | 39,10 | 40,30 | 2,81% | - |
| 05.06.2025 | 39,00 | 39,30 | 38,40 | 39,20 | 0,51% | - |
| 04.06.2025 | 38,80 | 39,60 | 38,30 | 39,00 | 0,52% | - |
| 03.06.2025 | 37,90 | 38,80 | 37,70 | 38,80 | 2,37% | - |
| 02.06.2025 | 38,00 | 38,50 | 36,80 | 37,90 | -0,26% | - |
| 30.05.2025 | 38,00 | 38,50 | 37,50 | 38,00 | 0,00% | - |
| 29.05.2025 | 38,20 | 38,30 | 37,50 | 38,00 | 0,26% | - |
| 28.05.2025 | 39,00 | 39,00 | 36,40 | 37,90 | -2,57% | - |
| 27.05.2025 | 36,90 | 38,90 | 36,70 | 38,90 | 5,42% | - |
| 26.05.2025 | 36,70 | 37,10 | 36,70 | 36,90 | 0,00% | - |
| 23.05.2025 | 38,10 | 38,30 | 36,70 | 36,90 | -3,66% | - |
| 22.05.2025 | 38,50 | 38,70 | 38,00 | 38,30 | -0,78% | - |
| 21.05.2025 | 39,50 | 39,60 | 38,40 | 38,60 | -3,02% | - |
| 20.05.2025 | 38,90 | 40,30 | 38,80 | 39,80 | 1,79% | - |
| 19.05.2025 | 39,60 | 40,00 | 38,80 | 39,10 | -1,76% | - |
| 16.05.2025 | 39,00 | 40,20 | 38,90 | 39,80 | 1,53% | - |
| 15.05.2025 | 38,70 | 40,20 | 38,50 | 39,20 | 0,51% | - |
| 14.05.2025 | 39,30 | 40,60 | 38,90 | 39,00 | -1,02% | - |
| 13.05.2025 | 40,60 | 40,80 | 39,40 | 39,40 | -3,43% | - |
| 12.05.2025 | 39,50 | 41,40 | 39,20 | 40,80 | 4,08% | - |