32,100€
-1,83%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,70 | 33,10 | 31,90 | 32,00 | -2,14% | - |
| 24.04.2025 | 37,30 | 37,30 | 32,40 | 32,70 | -12,33% | 540,00 |
| 23.04.2025 | 37,00 | 38,00 | 37,00 | 37,30 | 0,54% | - |
| 22.04.2025 | 37,00 | 37,10 | 35,70 | 37,10 | 0,54% | - |
| 17.04.2025 | 36,60 | 37,10 | 35,90 | 36,90 | 1,65% | 20,00 |
| 16.04.2025 | 36,90 | 36,90 | 36,10 | 36,30 | -1,63% | - |
| 15.04.2025 | 37,10 | 37,70 | 36,90 | 36,90 | -0,54% | - |
| 14.04.2025 | 37,00 | 37,70 | 36,70 | 37,10 | 0,00% | - |
| 11.04.2025 | 37,30 | 37,30 | 35,40 | 37,10 | 1,37% | - |
| 10.04.2025 | 37,80 | 38,10 | 35,70 | 36,60 | -3,68% | - |
| 09.04.2025 | 36,10 | 38,30 | 34,00 | 38,00 | 7,65% | - |
| 08.04.2025 | 36,60 | 37,30 | 35,10 | 35,30 | -2,75% | - |
| 07.04.2025 | 36,80 | 37,70 | 35,70 | 36,30 | -3,71% | - |
| 04.04.2025 | 38,20 | 38,40 | 37,20 | 37,70 | -1,57% | - |
| 03.04.2025 | 39,90 | 39,90 | 37,30 | 38,30 | -4,49% | 4,00 |
| 02.04.2025 | 39,80 | 40,10 | 39,10 | 40,10 | 0,50% | - |
| 01.04.2025 | 39,00 | 39,90 | 38,90 | 39,90 | 1,53% | - |
| 31.03.2025 | 38,40 | 39,50 | 38,20 | 39,30 | 2,61% | - |
| 28.03.2025 | 38,80 | 38,90 | 37,90 | 38,30 | 0,00% | - |
| 27.03.2025 | 38,10 | 38,50 | 37,30 | 38,30 | 0,52% | - |
| 26.03.2025 | 37,70 | 38,40 | 37,40 | 38,10 | 1,06% | - |
| 25.03.2025 | 37,90 | 38,40 | 37,30 | 37,70 | -0,53% | - |
| 24.03.2025 | 37,70 | 38,10 | 37,40 | 37,90 | 1,07% | - |
| 21.03.2025 | 37,70 | 38,40 | 37,10 | 37,50 | -0,53% | - |
| 20.03.2025 | 38,10 | 38,70 | 37,60 | 37,70 | -1,05% | - |
| 19.03.2025 | 38,50 | 39,00 | 37,60 | 38,10 | -0,52% | - |
| 18.03.2025 | 38,70 | 38,90 | 38,20 | 38,30 | -1,03% | - |
| 17.03.2025 | 38,10 | 38,90 | 38,10 | 38,70 | 1,04% | - |
| 14.03.2025 | 38,30 | 38,70 | 37,70 | 38,30 | 0,52% | - |
| 13.03.2025 | 38,70 | 39,50 | 37,90 | 38,10 | -2,56% | - |
| 12.03.2025 | 40,70 | 40,70 | 38,70 | 39,10 | -1,01% | - |
| 11.03.2025 | 40,70 | 40,80 | 39,30 | 39,50 | -2,95% | - |
| 10.03.2025 | 40,00 | 41,30 | 39,30 | 40,70 | 2,01% | - |
| 07.03.2025 | 39,60 | 40,10 | 38,90 | 39,90 | 0,50% | - |
| 06.03.2025 | 38,90 | 39,70 | 38,30 | 39,70 | 2,06% | - |
| 05.03.2025 | 39,50 | 40,20 | 38,90 | 38,90 | -2,02% | - |
| 04.03.2025 | 40,10 | 40,30 | 39,20 | 39,70 | -0,50% | - |
| 03.03.2025 | 40,70 | 40,70 | 39,90 | 39,90 | -1,97% | 2,00 |
| 28.02.2025 | 40,10 | 40,90 | 39,80 | 40,70 | 0,99% | - |
| 27.02.2025 | 39,90 | 40,60 | 39,50 | 40,30 | 1,00% | - |
| 26.02.2025 | 39,50 | 40,10 | 39,40 | 39,90 | 1,01% | - |
| 25.02.2025 | 39,20 | 40,10 | 39,10 | 39,50 | 0,00% | - |
| 24.02.2025 | 38,80 | 39,50 | 38,70 | 39,50 | 2,07% | - |
| 21.02.2025 | 40,10 | 40,30 | 38,50 | 38,70 | -2,52% | - |
| 20.02.2025 | 37,80 | 40,90 | 37,60 | 39,70 | 4,75% | - |
| 19.02.2025 | 37,80 | 37,90 | 37,10 | 37,90 | 0,00% | - |
| 18.02.2025 | 37,10 | 37,90 | 36,90 | 37,90 | 1,07% | - |
| 17.02.2025 | 37,30 | 37,50 | 37,30 | 37,50 | 0,54% | - |
| 14.02.2025 | 36,20 | 37,30 | 36,20 | 37,30 | 1,08% | - |
| 13.02.2025 | 37,10 | 37,10 | 36,30 | 36,90 | 0,54% | - |
| 12.02.2025 | 36,30 | 37,20 | 35,80 | 36,70 | 1,10% | - |
| 11.02.2025 | 36,20 | 36,50 | 35,60 | 36,30 | 0,00% | - |
| 10.02.2025 | 36,00 | 36,70 | 35,90 | 36,30 | 0,55% | - |
| 07.02.2025 | 36,00 | 36,50 | 35,70 | 36,10 | 0,28% | - |
| 06.02.2025 | 35,30 | 37,40 | 35,30 | 36,00 | 1,98% | - |
| 05.02.2025 | 35,50 | 35,70 | 35,10 | 35,30 | -0,56% | - |
| 04.02.2025 | 35,90 | 36,10 | 35,50 | 35,50 | -1,11% | - |
| 03.02.2025 | 35,70 | 36,50 | 34,90 | 35,90 | -0,55% | - |
| 31.01.2025 | 36,80 | 37,20 | 35,90 | 36,10 | -1,63% | - |
| 30.01.2025 | 36,30 | 37,10 | 36,10 | 36,70 | 1,10% | - |
| 29.01.2025 | 36,60 | 37,00 | 36,10 | 36,30 | -0,55% | - |
| 28.01.2025 | 37,00 | 37,50 | 36,50 | 36,50 | -1,62% | - |
| 27.01.2025 | 36,60 | 37,30 | 35,80 | 37,10 | 1,64% | - |
| 24.01.2025 | 37,20 | 37,20 | 36,30 | 36,50 | -1,62% | - |
| 23.01.2025 | 37,50 | 37,60 | 36,90 | 37,10 | -1,07% | - |
| 22.01.2025 | 37,40 | 37,80 | 36,90 | 37,50 | -0,53% | 2,00 |
| 21.01.2025 | 37,10 | 37,90 | 36,70 | 37,70 | 1,89% | 3,00 |
| 20.01.2025 | 37,10 | 37,40 | 37,00 | 37,00 | -1,33% | - |
| 17.01.2025 | 37,50 | 37,70 | 36,70 | 37,50 | 0,54% | 1,00 |
| 16.01.2025 | 36,70 | 37,50 | 36,50 | 37,30 | 1,63% | - |
| 15.01.2025 | 36,20 | 36,90 | 36,10 | 36,70 | 1,66% | - |
| 14.01.2025 | 35,80 | 36,30 | 35,50 | 36,10 | 1,12% | - |
| 13.01.2025 | 35,50 | 35,90 | 35,10 | 35,70 | 0,56% | - |
| 10.01.2025 | 35,30 | 35,70 | 34,90 | 35,50 | 0,85% | - |
| 09.01.2025 | 35,40 | 35,40 | 35,10 | 35,20 | -0,28% | - |
| 08.01.2025 | 34,80 | 35,50 | 34,50 | 35,30 | 0,00% | - |
| 07.01.2025 | 35,40 | 35,90 | 35,10 | 35,30 | 0,00% | - |
| 06.01.2025 | 35,50 | 35,90 | 35,20 | 35,30 | -0,56% | - |
| 03.01.2025 | 35,40 | 35,70 | 34,50 | 35,50 | 0,57% | - |
| 02.01.2025 | 35,30 | 36,20 | 35,10 | 35,30 | 0,86% | - |
| 30.12.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -0,85% | - |
| 27.12.2024 | 35,40 | 35,70 | 34,90 | 35,30 | 0,00% | - |
| 23.12.2024 | 35,20 | 36,00 | 34,90 | 35,30 | 0,28% | - |
| 20.12.2024 | 34,70 | 35,90 | 34,30 | 35,20 | 1,44% | - |
| 19.12.2024 | 35,70 | 35,90 | 34,70 | 34,70 | -3,07% | 2,00 |
| 18.12.2024 | 34,90 | 36,00 | 34,90 | 35,80 | 2,58% | - |
| 17.12.2024 | 35,50 | 35,60 | 34,90 | 34,90 | -1,69% | - |
| 16.12.2024 | 36,10 | 36,50 | 35,30 | 35,50 | -1,93% | - |
| 13.12.2024 | 36,50 | 36,80 | 36,10 | 36,20 | -1,36% | 2,00 |
| 12.12.2024 | 36,80 | 36,90 | 36,50 | 36,70 | -0,27% | - |
| 11.12.2024 | 36,80 | 37,00 | 36,30 | 36,80 | 0,00% | - |
| 10.12.2024 | 37,30 | 37,50 | 36,70 | 36,80 | -1,34% | - |
| 09.12.2024 | 36,90 | 37,90 | 36,80 | 37,30 | 0,81% | - |
| 06.12.2024 | 37,30 | 37,90 | 36,70 | 37,00 | -0,80% | - |
| 05.12.2024 | 37,50 | 37,70 | 37,10 | 37,30 | -0,53% | - |
| 04.12.2024 | 37,60 | 38,00 | 37,10 | 37,50 | -0,27% | 3,00 |
| 03.12.2024 | 37,50 | 37,90 | 36,90 | 37,60 | 0,00% | - |
| 02.12.2024 | 37,20 | 37,80 | 36,90 | 37,60 | 1,35% | - |
| 29.11.2024 | 37,10 | 37,30 | 36,80 | 37,10 | 0,00% | 30,00 |
| 28.11.2024 | 37,10 | 37,20 | 37,10 | 37,10 | 0,27% | - |