68,250€
1,11%
Echtzeit-Aktienkurs LivaNova PLC
Bid:
Ask:
Aktienkurse zur LivaNova PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 67,75 | 69,00 | 66,50 | 68,25 | 1,49% | - |
| 08.10.2026 | 67,75 | 68,00 | 66,25 | 67,25 | -0,74% | - |
| 07.10.2026 | 66,75 | 68,25 | 66,25 | 67,75 | 1,50% | - |
| 06.10.2026 | 68,25 | 68,75 | 66,75 | 66,75 | -2,20% | - |
| 05.10.2026 | 67,25 | 68,75 | 66,25 | 68,25 | 1,49% | - |
| 02.10.2026 | 66,75 | 68,00 | 66,00 | 67,25 | 1,51% | - |
| 01.10.2026 | 68,75 | 68,75 | 66,25 | 66,25 | -2,21% | - |
| 30.09.2026 | 68,25 | 68,25 | 66,25 | 67,75 | 0,00% | - |
| 29.09.2026 | 67,75 | 68,50 | 67,25 | 67,75 | 0,00% | - |
| 28.09.2026 | 67,25 | 68,00 | 66,00 | 67,75 | 0,00% | - |
| 25.09.2026 | 66,25 | 67,75 | 65,75 | 67,75 | 3,04% | - |
| 24.09.2026 | 67,75 | 68,25 | 65,25 | 65,75 | -2,23% | - |
| 23.09.2026 | 68,75 | 69,25 | 67,25 | 67,25 | -2,18% | - |
| 22.09.2026 | 68,25 | 69,75 | 68,25 | 68,75 | 0,73% | - |
| 21.09.2026 | 68,25 | 68,75 | 67,25 | 68,25 | 1,11% | - |
| 18.09.2026 | 67,75 | 68,25 | 66,75 | 67,50 | -1,10% | - |
| 17.09.2026 | 68,75 | 69,50 | 67,75 | 68,25 | -1,44% | - |
| 16.09.2026 | 68,75 | 69,75 | 68,50 | 69,25 | 0,73% | - |
| 15.09.2026 | 69,75 | 70,00 | 68,75 | 68,75 | -1,43% | - |
| 14.09.2026 | 66,50 | 69,75 | 65,75 | 69,75 | 4,49% | 3.850,00 |
| 11.09.2026 | 67,75 | 68,75 | 66,75 | 66,75 | -0,74% | - |
| 10.09.2026 | 68,25 | 68,25 | 66,75 | 67,25 | -0,37% | - |
| 09.09.2026 | 69,25 | 70,25 | 67,25 | 67,50 | -2,53% | - |
| 08.09.2026 | 69,75 | 70,25 | 67,75 | 69,25 | -1,42% | - |
| 07.09.2026 | 70,25 | 70,50 | 69,75 | 70,25 | -0,35% | - |
| 04.09.2026 | 69,75 | 70,75 | 69,25 | 70,50 | 1,08% | - |
| 03.09.2026 | 71,25 | 72,25 | 69,25 | 69,75 | -1,76% | - |
| 02.09.2026 | 69,25 | 71,75 | 69,25 | 71,00 | 2,53% | - |
| 01.09.2026 | 68,75 | 69,50 | 68,25 | 69,25 | 0,73% | - |
| 31.08.2026 | 69,25 | 69,25 | 67,00 | 68,75 | -0,72% | - |
| 28.08.2026 | 68,75 | 69,50 | 68,25 | 69,25 | 1,47% | - |
| 27.08.2026 | 68,75 | 69,25 | 67,75 | 68,25 | 0,00% | - |
| 26.08.2026 | 68,25 | 68,50 | 66,75 | 68,25 | 0,74% | - |
| 25.08.2026 | 67,25 | 68,25 | 66,75 | 67,75 | 0,74% | - |
| 24.08.2026 | 67,25 | 68,75 | 67,25 | 67,25 | 0,00% | 144,00 |
| 21.08.2026 | 66,75 | 68,00 | 66,75 | 67,25 | 0,00% | - |
| 20.08.2026 | 69,25 | 69,50 | 66,75 | 67,25 | -2,89% | - |
| 19.08.2026 | 68,75 | 70,25 | 68,50 | 69,25 | 0,73% | - |
| 18.08.2026 | 70,25 | 70,50 | 68,25 | 68,75 | -2,14% | - |
| 17.08.2026 | 70,75 | 71,50 | 69,75 | 70,25 | -1,06% | 11.844,00 |
| 14.08.2026 | 71,25 | 71,25 | 69,50 | 71,00 | -0,35% | - |
| 13.08.2026 | 70,25 | 71,25 | 69,75 | 71,25 | 1,42% | - |
| 12.08.2026 | 68,25 | 70,75 | 66,50 | 70,25 | 3,69% | - |
| 11.08.2026 | 66,25 | 67,75 | 65,75 | 67,75 | 2,26% | - |
| 10.08.2026 | 65,75 | 66,75 | 65,25 | 66,25 | 1,53% | - |
| 07.08.2026 | 65,75 | 66,75 | 64,75 | 65,25 | 0,00% | - |
| 06.08.2026 | 67,75 | 68,25 | 65,25 | 65,25 | -11,22% | - |
| 05.08.2026 | 74,25 | 75,00 | 73,50 | 73,50 | 0,34% | - |
| 04.08.2026 | 71,75 | 73,75 | 70,50 | 73,25 | 2,81% | - |
| 03.08.2026 | 69,75 | 71,50 | 69,75 | 71,25 | 2,52% | - |
| 31.07.2026 | 70,75 | 71,25 | 69,25 | 69,50 | -0,36% | - |
| 30.07.2026 | 71,25 | 72,00 | 69,75 | 69,75 | -1,76% | - |
| 29.07.2026 | 71,75 | 72,75 | 70,25 | 71,00 | -1,39% | - |
| 28.07.2026 | 70,75 | 72,50 | 70,75 | 72,00 | 1,77% | - |
| 27.07.2026 | 69,25 | 70,75 | 68,75 | 70,75 | 2,91% | - |
| 24.07.2026 | 69,25 | 70,00 | 68,25 | 68,75 | -0,36% | - |
| 23.07.2026 | 68,25 | 69,25 | 66,50 | 69,00 | 0,36% | - |
| 22.07.2026 | 69,75 | 70,50 | 68,75 | 68,75 | -1,43% | - |
| 21.07.2026 | 69,75 | 70,00 | 69,25 | 69,75 | -1,06% | - |
| 20.07.2026 | 70,25 | 71,50 | 70,00 | 70,50 | -0,35% | - |
| 17.07.2026 | 71,00 | 73,00 | 70,25 | 70,75 | -0,70% | - |
| 16.07.2026 | 69,25 | 72,25 | 68,75 | 71,25 | 1,42% | - |
| 15.07.2026 | 69,25 | 70,75 | 68,25 | 70,25 | 1,44% | - |
| 14.07.2026 | 72,75 | 73,25 | 68,75 | 69,25 | -5,46% | - |
| 13.07.2026 | 72,25 | 73,25 | 71,75 | 73,25 | 1,38% | - |
| 10.07.2026 | 72,25 | 72,50 | 72,25 | 72,25 | 0,00% | - |
| 09.07.2026 | 72,25 | 73,25 | 71,00 | 72,25 | -1,37% | 3.000,00 |
| 08.07.2026 | 73,00 | 73,75 | 71,75 | 73,25 | 0,00% | - |
| 07.07.2026 | 72,75 | 74,50 | 71,50 | 73,25 | 0,00% | 96,00 |
| 06.07.2026 | 73,75 | 74,50 | 72,75 | 73,25 | 0,00% | - |
| 03.07.2026 | 73,25 | 73,50 | 72,75 | 73,25 | 1,03% | - |
| 02.07.2026 | 72,25 | 72,75 | 71,75 | 72,50 | -0,34% | - |
| 01.07.2026 | 71,75 | 72,75 | 71,75 | 72,75 | 1,39% | - |
| 30.06.2026 | 73,00 | 73,25 | 70,75 | 71,75 | 0,00% | - |
| 29.06.2026 | 73,75 | 74,00 | 71,00 | 71,75 | -2,05% | - |
| 26.06.2026 | 71,00 | 73,75 | 70,75 | 73,25 | 1,74% | - |
| 25.06.2026 | 70,25 | 72,25 | 70,25 | 72,00 | 1,77% | - |
| 24.06.2026 | 69,25 | 71,25 | 69,25 | 70,75 | 1,43% | - |
| 23.06.2026 | 68,75 | 70,25 | 68,00 | 69,75 | 1,45% | - |
| 22.06.2026 | 68,25 | 69,75 | 68,25 | 68,75 | 1,10% | - |
| 19.06.2026 | 68,25 | 68,75 | 68,00 | 68,00 | -0,37% | - |
| 18.06.2026 | 68,25 | 70,00 | 68,25 | 68,25 | 0,00% | - |
| 17.06.2026 | 68,25 | 69,75 | 67,75 | 68,25 | 0,00% | - |
| 16.06.2026 | 68,75 | 69,75 | 68,25 | 68,25 | -0,73% | - |
| 15.06.2026 | 69,25 | 70,75 | 68,25 | 68,75 | 0,00% | - |
| 12.06.2026 | 69,25 | 69,75 | 67,75 | 68,75 | -0,72% | - |
| 11.06.2026 | 68,25 | 69,75 | 67,25 | 69,25 | 2,97% | - |
| 10.06.2026 | 66,75 | 68,75 | 66,00 | 67,25 | 1,51% | - |
| 09.06.2026 | 64,75 | 67,50 | 64,25 | 66,25 | 2,32% | - |
| 08.06.2026 | 62,75 | 64,75 | 62,25 | 64,75 | 3,19% | - |
| 05.06.2026 | 63,25 | 64,25 | 62,75 | 62,75 | -0,79% | - |
| 04.06.2026 | 61,25 | 64,25 | 61,25 | 63,25 | 3,27% | - |
| 03.06.2026 | 63,25 | 63,25 | 61,25 | 61,25 | -3,92% | - |
| 02.06.2026 | 63,25 | 63,75 | 62,25 | 63,75 | 0,79% | - |
| 01.06.2026 | 63,25 | 63,75 | 62,25 | 63,25 | 0,00% | - |
| 29.05.2026 | 62,75 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 28.05.2026 | 63,75 | 63,75 | 61,75 | 62,75 | -0,40% | - |
| 27.05.2026 | 64,75 | 65,25 | 62,75 | 63,00 | -2,70% | - |
| 26.05.2026 | 64,25 | 65,25 | 63,00 | 64,75 | 0,39% | - |
| 25.05.2026 | 63,75 | 64,50 | 63,75 | 64,50 | 1,18% | - |