27,300€
1,49%
Echtzeit-Aktienkurs LKQ Corp.
Bid:
Ask:
Aktienkurse zur LKQ Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 27,00 | 27,90 | 26,90 | 27,50 | 2,23% | 392,00 |
| 24.07.2025 | 32,90 | 33,20 | 25,50 | 26,90 | -18,24% | 736,00 |
| 23.07.2025 | 32,70 | 33,50 | 32,70 | 32,90 | 0,61% | - |
| 22.07.2025 | 31,70 | 32,70 | 31,30 | 32,70 | 3,15% | - |
| 21.07.2025 | 32,00 | 32,20 | 31,70 | 31,70 | -0,63% | - |
| 18.07.2025 | 32,30 | 32,50 | 31,70 | 31,90 | -1,85% | - |
| 17.07.2025 | 32,10 | 32,70 | 32,10 | 32,50 | 0,62% | - |
| 16.07.2025 | 32,50 | 32,90 | 31,50 | 32,30 | -0,62% | - |
| 15.07.2025 | 32,90 | 33,10 | 32,50 | 32,50 | -1,22% | - |
| 14.07.2025 | 33,30 | 33,50 | 32,30 | 32,90 | -0,60% | - |
| 11.07.2025 | 33,50 | 33,90 | 32,90 | 33,10 | -0,60% | - |
| 10.07.2025 | 33,20 | 33,60 | 32,90 | 33,30 | 0,60% | - |
| 09.07.2025 | 32,90 | 34,00 | 32,70 | 33,10 | 0,61% | - |
| 08.07.2025 | 32,60 | 33,10 | 32,30 | 32,90 | 0,61% | - |
| 07.07.2025 | 32,70 | 33,30 | 32,50 | 32,70 | 0,31% | - |
| 04.07.2025 | 32,70 | 32,90 | 32,60 | 32,60 | -0,91% | - |
| 03.07.2025 | 32,60 | 33,10 | 32,30 | 32,90 | 0,00% | - |
| 02.07.2025 | 32,20 | 32,90 | 32,10 | 32,90 | 1,86% | - |
| 01.07.2025 | 31,70 | 32,70 | 31,20 | 32,30 | 3,19% | - |
| 30.06.2025 | 31,90 | 32,20 | 31,30 | 31,30 | -1,26% | - |
| 27.06.2025 | 31,60 | 32,10 | 31,40 | 31,70 | 0,63% | - |
| 26.06.2025 | 31,60 | 31,90 | 31,30 | 31,50 | -1,25% | - |
| 25.06.2025 | 32,50 | 32,70 | 31,90 | 31,90 | -1,24% | - |
| 24.06.2025 | 32,40 | 32,70 | 32,10 | 32,30 | 0,00% | - |
| 23.06.2025 | 32,20 | 32,90 | 31,70 | 32,30 | 0,00% | - |
| 20.06.2025 | 31,80 | 32,70 | 31,80 | 32,30 | 1,57% | - |
| 19.06.2025 | 32,30 | 32,30 | 31,80 | 31,80 | -0,93% | - |
| 18.06.2025 | 32,40 | 32,70 | 32,10 | 32,10 | -1,23% | - |
| 17.06.2025 | 33,00 | 33,40 | 32,30 | 32,50 | -1,22% | - |
| 16.06.2025 | 33,00 | 33,60 | 32,90 | 32,90 | 0,00% | - |
| 13.06.2025 | 33,70 | 34,10 | 32,90 | 32,90 | -2,37% | - |
| 12.06.2025 | 34,30 | 34,30 | 33,30 | 33,70 | -1,75% | - |
| 11.06.2025 | 34,80 | 35,30 | 34,10 | 34,30 | -1,15% | - |
| 10.06.2025 | 34,60 | 34,90 | 34,10 | 34,70 | 1,17% | - |
| 09.06.2025 | 34,20 | 35,00 | 34,10 | 34,30 | 0,00% | - |
| 06.06.2025 | 34,00 | 34,80 | 33,70 | 34,30 | 0,59% | - |
| 05.06.2025 | 34,80 | 35,50 | 33,50 | 34,10 | -2,85% | - |
| 04.06.2025 | 35,70 | 35,70 | 34,90 | 35,10 | -1,13% | - |
| 03.06.2025 | 35,00 | 35,50 | 34,60 | 35,50 | 1,14% | - |
| 02.06.2025 | 35,70 | 35,70 | 34,50 | 35,10 | -1,68% | - |
| 30.05.2025 | 35,50 | 35,90 | 34,90 | 35,70 | 1,13% | - |
| 29.05.2025 | 35,60 | 36,30 | 35,10 | 35,30 | -1,12% | - |
| 28.05.2025 | 35,90 | 36,20 | 35,50 | 35,70 | -0,83% | - |
| 27.05.2025 | 35,70 | 36,30 | 35,30 | 36,00 | 0,56% | - |
| 26.05.2025 | 35,40 | 35,90 | 35,20 | 35,80 | 1,42% | - |
| 23.05.2025 | 35,90 | 36,10 | 34,90 | 35,30 | -1,67% | - |
| 22.05.2025 | 35,90 | 36,10 | 35,40 | 35,90 | 0,56% | 4,00 |
| 21.05.2025 | 36,70 | 36,70 | 35,50 | 35,70 | -3,25% | - |
| 20.05.2025 | 37,30 | 38,00 | 36,70 | 36,90 | -2,12% | 20,00 |
| 19.05.2025 | 37,80 | 37,90 | 36,80 | 37,70 | -1,05% | - |
| 16.05.2025 | 37,50 | 38,30 | 37,50 | 38,10 | 1,06% | - |
| 15.05.2025 | 37,10 | 37,70 | 36,70 | 37,70 | 0,53% | - |
| 14.05.2025 | 37,60 | 37,70 | 36,80 | 37,50 | -0,53% | - |
| 13.05.2025 | 37,90 | 38,10 | 36,20 | 37,70 | 0,00% | - |
| 12.05.2025 | 36,10 | 37,90 | 36,00 | 37,70 | 6,20% | - |
| 09.05.2025 | 35,60 | 35,70 | 35,30 | 35,50 | -0,56% | - |
| 08.05.2025 | 34,90 | 35,90 | 34,70 | 35,70 | 2,29% | 92,00 |
| 07.05.2025 | 34,90 | 35,10 | 34,20 | 34,90 | 0,58% | - |
| 06.05.2025 | 34,90 | 34,90 | 34,30 | 34,70 | -0,57% | - |
| 05.05.2025 | 35,10 | 35,10 | 34,20 | 34,90 | 0,00% | - |
| 02.05.2025 | 33,80 | 34,90 | 33,40 | 34,90 | 3,56% | - |
| 30.04.2025 | 33,10 | 33,70 | 32,70 | 33,70 | 1,81% | - |
| 29.04.2025 | 32,40 | 33,10 | 32,30 | 33,10 | 1,85% | - |
| 28.04.2025 | 32,80 | 33,50 | 32,10 | 32,50 | -1,22% | - |
| 25.04.2025 | 32,70 | 33,10 | 31,90 | 32,90 | 0,61% | - |
| 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% | - |