55,750€
1,36%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 55,75 | 55,75 | 55,25 | 55,75 | 0,00% | - |
| 13.02.2026 | 53,75 | 56,25 | 53,75 | 55,75 | 4,21% | - |
| 12.02.2026 | 56,25 | 56,50 | 53,25 | 53,50 | -3,60% | - |
| 11.02.2026 | 56,25 | 56,75 | 54,50 | 55,50 | -1,33% | - |
| 10.02.2026 | 55,25 | 56,75 | 54,75 | 56,25 | 1,81% | - |
| 09.02.2026 | 56,25 | 56,25 | 54,75 | 55,25 | -1,78% | - |
| 06.02.2026 | 55,25 | 56,75 | 55,25 | 56,25 | 1,81% | 15.500,00 |
| 05.02.2026 | 55,25 | 56,75 | 54,75 | 55,25 | 0,00% | - |
| 04.02.2026 | 55,75 | 56,75 | 55,00 | 55,25 | -0,45% | - |
| 03.02.2026 | 56,75 | 57,00 | 54,75 | 55,50 | -2,20% | - |
| 02.02.2026 | 54,75 | 57,25 | 54,75 | 56,75 | 2,71% | - |
| 30.01.2026 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 29.01.2026 | 53,25 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 28.01.2026 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 27.01.2026 | 54,25 | 54,25 | 53,25 | 53,25 | -1,39% | - |
| 26.01.2026 | 53,25 | 54,25 | 53,00 | 54,00 | 1,41% | - |
| 23.01.2026 | 54,25 | 54,50 | 52,75 | 53,25 | -1,39% | - |
| 22.01.2026 | 54,25 | 55,25 | 53,75 | 54,00 | -0,46% | - |
| 21.01.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 20.01.2026 | 52,25 | 53,25 | 51,75 | 53,25 | 0,95% | - |
| 19.01.2026 | 52,75 | 53,25 | 52,75 | 52,75 | -1,86% | - |
| 16.01.2026 | 54,75 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 15.01.2026 | 52,25 | 54,75 | 52,00 | 54,75 | 4,78% | - |
| 14.01.2026 | 52,75 | 52,75 | 51,75 | 52,25 | -1,88% | - |
| 13.01.2026 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 12.01.2026 | 54,75 | 55,00 | 53,25 | 53,25 | -3,62% | - |
| 09.01.2026 | 55,75 | 56,25 | 55,25 | 55,25 | -0,90% | - |
| 08.01.2026 | 55,25 | 56,25 | 55,25 | 55,75 | 0,90% | - |
| 07.01.2026 | 54,75 | 55,25 | 54,50 | 55,25 | 1,84% | - |
| 06.01.2026 | 53,75 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 05.01.2026 | 51,75 | 54,25 | 51,50 | 54,25 | 5,34% | - |
| 02.01.2026 | 52,25 | 53,00 | 51,50 | 51,50 | -2,83% | - |
| 30.12.2025 | 53,00 | 53,25 | 53,00 | 53,00 | 0,00% | - |
| 29.12.2025 | 53,50 | 53,75 | 52,75 | 53,00 | -1,40% | - |
| 23.12.2025 | 53,50 | 53,75 | 53,25 | 53,75 | 1,42% | - |
| 22.12.2025 | 53,75 | 53,75 | 53,00 | 53,00 | 0,00% | - |
| 19.12.2025 | 53,50 | 53,50 | 53,00 | 53,00 | -1,85% | - |
| 18.12.2025 | 53,50 | 54,00 | 53,25 | 54,00 | -0,46% | - |
| 17.12.2025 | 54,00 | 54,50 | 53,75 | 54,25 | 0,93% | - |
| 16.12.2025 | 53,50 | 54,25 | 53,25 | 53,75 | -0,46% | - |
| 15.12.2025 | 53,75 | 54,25 | 53,00 | 54,00 | 0,47% | - |
| 12.12.2025 | 54,50 | 55,00 | 53,75 | 53,75 | -0,92% | - |
| 11.12.2025 | 54,50 | 55,25 | 54,25 | 54,25 | 0,00% | - |
| 10.12.2025 | 53,25 | 54,75 | 52,75 | 54,25 | 2,36% | - |
| 09.12.2025 | 54,00 | 54,25 | 53,00 | 53,00 | -2,75% | - |
| 08.12.2025 | 54,50 | 54,75 | 53,50 | 54,50 | 0,93% | - |
| 05.12.2025 | 54,75 | 55,25 | 54,00 | 54,00 | -0,46% | - |
| 04.12.2025 | 54,50 | 54,50 | 53,75 | 54,25 | 0,00% | - |
| 03.12.2025 | 55,00 | 55,00 | 53,75 | 54,25 | 0,46% | - |
| 02.12.2025 | 54,50 | 55,25 | 53,75 | 54,00 | 0,93% | - |
| 01.12.2025 | 54,50 | 55,25 | 53,50 | 53,50 | -1,83% | - |
| 28.11.2025 | 55,25 | 55,75 | 40,40 | 54,50 | 0,00% | - |
| 26.11.2025 | 54,75 | 55,50 | 54,00 | 54,50 | 0,00% | - |
| 25.11.2025 | 52,50 | 54,75 | 52,25 | 54,50 | 5,31% | - |
| 24.11.2025 | 48,10 | 51,75 | 47,70 | 51,75 | 6,48% | - |
| 21.11.2025 | 46,30 | 48,70 | 46,10 | 48,60 | 2,53% | - |
| 20.11.2025 | 46,70 | 47,90 | 44,45 | 47,40 | 2,16% | - |
| 19.11.2025 | 46,30 | 48,65 | 46,30 | 46,40 | 1,09% | - |
| 18.11.2025 | 46,20 | 46,60 | 45,60 | 45,90 | -2,34% | - |
| 17.11.2025 | 47,70 | 48,00 | 47,00 | 47,00 | -0,42% | - |
| 14.11.2025 | 47,50 | 47,80 | 46,50 | 47,20 | -1,87% | - |
| 13.11.2025 | 48,90 | 49,00 | 47,90 | 48,10 | -2,43% | - |
| 12.11.2025 | 45,50 | 49,40 | 45,30 | 49,30 | 10,04% | - |
| 11.11.2025 | 44,10 | 45,80 | 43,70 | 44,80 | 2,28% | - |
| 10.11.2025 | 43,70 | 44,30 | 43,10 | 43,80 | -1,13% | - |
| 07.11.2025 | 43,00 | 44,80 | 42,00 | 44,30 | 4,48% | - |
| 06.11.2025 | 44,10 | 44,80 | 42,40 | 42,40 | -6,61% | - |
| 05.11.2025 | 47,00 | 49,00 | 44,70 | 45,40 | -2,16% | - |
| 04.11.2025 | 45,30 | 46,50 | 44,80 | 46,40 | 2,65% | - |
| 03.11.2025 | 45,70 | 46,30 | 44,90 | 45,20 | -6,71% | - |
| 31.10.2025 | 45,70 | 48,45 | 34,80 | 48,45 | 3,30% | - |
| 29.10.2025 | 46,10 | 47,00 | 44,50 | 46,90 | 1,74% | - |
| 28.10.2025 | 46,60 | 46,80 | 44,40 | 46,10 | -1,28% | - |
| 27.10.2025 | 47,50 | 48,60 | 46,60 | 46,70 | -0,85% | - |
| 24.10.2025 | 47,10 | 48,50 | 46,50 | 47,10 | 0,43% | - |
| 23.10.2025 | 47,40 | 47,40 | 46,40 | 46,90 | -0,85% | - |
| 22.10.2025 | 47,10 | 48,65 | 46,70 | 47,30 | 0,85% | - |
| 21.10.2025 | 46,50 | 47,10 | 46,30 | 46,90 | 1,08% | - |
| 20.10.2025 | 46,30 | 47,50 | 44,50 | 46,40 | 0,65% | - |
| 17.10.2025 | 45,60 | 46,60 | 45,00 | 46,10 | 0,22% | - |
| 16.10.2025 | 45,90 | 47,70 | 45,70 | 46,00 | 1,77% | - |
| 15.10.2025 | 45,70 | 46,10 | 42,00 | 45,20 | 0,89% | - |
| 14.10.2025 | 44,50 | 45,60 | 44,10 | 44,80 | 0,67% | - |
| 13.10.2025 | 43,80 | 47,55 | 43,70 | 44,50 | 3,01% | - |
| 10.10.2025 | 45,30 | 45,30 | 43,20 | 43,20 | -5,05% | - |
| 09.10.2025 | 45,90 | 46,00 | 45,20 | 45,50 | 0,22% | - |
| 08.10.2025 | 44,90 | 46,00 | 44,70 | 45,40 | 2,25% | - |
| 07.10.2025 | 44,90 | 47,60 | 44,40 | 44,40 | -0,89% | - |
| 06.10.2025 | 45,70 | 47,00 | 44,80 | 44,80 | -0,44% | - |
| 03.10.2025 | 43,70 | 45,60 | 43,50 | 45,00 | 4,17% | - |
| 02.10.2025 | 43,20 | 43,80 | 42,30 | 43,20 | 0,23% | - |
| 01.10.2025 | 44,20 | 44,30 | 41,60 | 43,10 | -2,49% | - |
| 30.09.2025 | 44,60 | 44,90 | 44,00 | 44,20 | -1,34% | - |
| 29.09.2025 | 45,70 | 45,80 | 44,80 | 44,80 | -1,54% | - |
| 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% | - |