2,245€
1,45%
Echtzeit-Aktienkurs LHYFE S.A. EO -,01
Bid:
Ask:
Aktienkurse zur LHYFE S.A. EO -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,36 | 2,36 | 2,34 | 2,35 | -0,63% | - |
| 04.05.2026 | 2,32 | 2,40 | 2,31 | 2,36 | 3,28% | 2.223,00 |
| 30.04.2026 | 2,17 | 2,37 | 2,16 | 2,29 | 4,57% | 9.032,00 |
| 29.04.2026 | 2,23 | 2,24 | 2,18 | 2,19 | -2,02% | 10.240,00 |
| 28.04.2026 | 2,29 | 2,29 | 2,22 | 2,23 | -2,62% | 16.163,00 |
| 27.04.2026 | 2,30 | 2,33 | 2,27 | 2,29 | -0,43% | - |
| 24.04.2026 | 2,35 | 2,35 | 2,30 | 2,30 | -2,00% | - |
| 23.04.2026 | 2,31 | 2,44 | 2,27 | 2,35 | -1,05% | 1.021,00 |
| 22.04.2026 | 2,32 | 2,38 | 2,29 | 2,38 | 2,81% | 11.084,00 |
| 21.04.2026 | 2,35 | 2,35 | 2,31 | 2,31 | -1,70% | 11.535,00 |
| 20.04.2026 | 2,39 | 2,40 | 2,32 | 2,35 | -1,38% | 1.428,00 |
| 17.04.2026 | 2,34 | 2,39 | 2,34 | 2,38 | 1,71% | 80,00 |
| 16.04.2026 | 2,30 | 2,38 | 2,30 | 2,34 | 1,08% | - |
| 15.04.2026 | 2,33 | 2,34 | 2,31 | 2,32 | -0,30% | 8.412,00 |
| 14.04.2026 | 2,37 | 2,42 | 2,32 | 2,33 | -2,23% | 9.000,00 |
| 13.04.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 0,00% | - |
| 10.04.2026 | 2,39 | 2,44 | 2,35 | 2,38 | -0,63% | 14.000,00 |
| 09.04.2026 | 2,43 | 2,44 | 2,39 | 2,39 | -1,52% | 12.000,00 |
| 08.04.2026 | 2,53 | 2,54 | 2,39 | 2,43 | -0,53% | 2.700,00 |
| 07.04.2026 | 2,52 | 2,52 | 2,42 | 2,44 | -3,36% | 7.599,00 |
| 02.04.2026 | 2,50 | 2,53 | 2,48 | 2,53 | 1,20% | 12.694,00 |
| 01.04.2026 | 2,59 | 2,61 | 2,49 | 2,50 | -3,48% | 4.511,00 |
| 31.03.2026 | 2,80 | 2,80 | 2,55 | 2,59 | 2,58% | 9.222,00 |
| 30.03.2026 | 2,55 | 2,61 | 2,49 | 2,52 | -1,18% | 10.500,00 |
| 27.03.2026 | 2,58 | 2,74 | 2,55 | 2,55 | -1,92% | - |
| 26.03.2026 | 2,87 | 2,93 | 2,60 | 2,60 | -10,02% | - |
| 25.03.2026 | 2,76 | 2,98 | 2,75 | 2,89 | 4,71% | 14.700,00 |
| 24.03.2026 | 2,96 | 3,06 | 2,76 | 2,76 | -6,59% | - |
| 23.03.2026 | 2,98 | 3,28 | 2,95 | 2,96 | -0,84% | 7.139,00 |
| 20.03.2026 | 2,89 | 3,00 | 2,80 | 2,98 | 2,93% | 430,00 |
| 19.03.2026 | 2,66 | 2,95 | 2,66 | 2,90 | 8,62% | 5.386,00 |
| 18.03.2026 | 2,55 | 2,73 | 2,54 | 2,67 | 4,92% | 428,00 |
| 17.03.2026 | 2,52 | 2,55 | 2,51 | 2,54 | 0,79% | 2.676,00 |
| 16.03.2026 | 2,54 | 2,55 | 2,51 | 2,52 | -0,79% | - |
| 13.03.2026 | 2,44 | 2,54 | 2,43 | 2,54 | 4,52% | 2.300,00 |
| 12.03.2026 | 2,49 | 2,49 | 2,43 | 2,43 | -2,99% | - |
| 11.03.2026 | 2,50 | 2,54 | 2,47 | 2,51 | 0,40% | - |
| 10.03.2026 | 2,50 | 2,55 | 2,48 | 2,50 | -0,60% | - |
| 09.03.2026 | 2,55 | 2,55 | 2,46 | 2,51 | -1,37% | - |
| 06.03.2026 | 2,57 | 2,64 | 2,54 | 2,55 | -1,36% | 168,00 |
| 05.03.2026 | 2,48 | 2,58 | 2,48 | 2,58 | 4,03% | - |
| 04.03.2026 | 2,54 | 2,57 | 2,48 | 2,48 | -2,17% | - |
| 03.03.2026 | 2,47 | 2,55 | 2,45 | 2,54 | 2,42% | - |
| 02.03.2026 | 2,52 | 2,56 | 2,45 | 2,48 | -3,13% | 3.654,00 |
| 27.02.2026 | 2,53 | 2,56 | 2,53 | 2,56 | 0,20% | 190,00 |
| 26.02.2026 | 2,56 | 2,56 | 2,55 | 2,55 | -0,39% | - |
| 25.02.2026 | 2,53 | 2,56 | 2,53 | 2,56 | 0,39% | - |
| 24.02.2026 | 2,55 | 2,57 | 2,55 | 2,55 | 0,00% | - |
| 23.02.2026 | 2,56 | 2,58 | 2,55 | 2,55 | -0,39% | 440,00 |
| 20.02.2026 | 2,53 | 2,57 | 2,53 | 2,56 | -0,39% | - |
| 19.02.2026 | 2,55 | 2,57 | 2,53 | 2,57 | 0,78% | - |
| 18.02.2026 | 2,56 | 2,60 | 2,48 | 2,55 | -1,16% | 1.738,00 |
| 17.02.2026 | 2,73 | 2,78 | 2,58 | 2,58 | -5,90% | 5.200,00 |
| 16.02.2026 | 2,78 | 2,84 | 2,73 | 2,75 | -2,07% | - |
| 13.02.2026 | 2,83 | 2,85 | 2,75 | 2,80 | -1,06% | 2.250,00 |
| 12.02.2026 | 2,86 | 2,87 | 2,82 | 2,83 | -0,35% | 146,00 |
| 11.02.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 0,71% | - |
| 10.02.2026 | 2,85 | 2,85 | 2,82 | 2,82 | -1,05% | - |
| 09.02.2026 | 2,80 | 2,86 | 2,75 | 2,85 | 2,15% | 3.176,00 |
| 06.02.2026 | 2,84 | 2,85 | 2,73 | 2,79 | -1,65% | 3.521,00 |
| 05.02.2026 | 2,85 | 2,87 | 2,80 | 2,84 | -0,28% | 4.602,00 |
| 04.02.2026 | 2,78 | 2,85 | 2,77 | 2,85 | 1,61% | 4.600,00 |
| 03.02.2026 | 2,75 | 2,82 | 2,73 | 2,80 | 2,56% | 7.760,00 |
| 02.02.2026 | 2,84 | 2,85 | 2,62 | 2,73 | -4,21% | 3.613,00 |
| 30.01.2026 | 2,84 | 2,87 | 2,82 | 2,85 | -0,35% | 7.258,00 |
| 29.01.2026 | 2,85 | 2,88 | 2,84 | 2,86 | -0,14% | 3.672,00 |
| 28.01.2026 | 2,85 | 2,89 | 2,85 | 2,87 | -0,21% | 4.725,00 |
| 27.01.2026 | 2,85 | 2,88 | 2,83 | 2,87 | 0,00% | 2.028,00 |
| 26.01.2026 | 2,93 | 2,93 | 2,85 | 2,87 | -2,54% | 5.572,00 |
| 23.01.2026 | 2,96 | 2,98 | 2,93 | 2,95 | -0,51% | 5.416,00 |
| 22.01.2026 | 2,95 | 2,99 | 2,95 | 2,96 | -1,17% | 3.870,00 |
| 21.01.2026 | 2,98 | 3,04 | 2,97 | 3,00 | -0,17% | 15,00 |
| 20.01.2026 | 2,98 | 3,02 | 2,97 | 3,00 | 0,67% | 4.872,00 |
| 19.01.2026 | 2,96 | 3,00 | 2,95 | 2,98 | 0,00% | 3.266,00 |
| 16.01.2026 | 2,94 | 2,99 | 2,94 | 2,98 | 0,95% | - |
| 15.01.2026 | 2,97 | 2,99 | 2,93 | 2,96 | -1,24% | 5.560,00 |
| 14.01.2026 | 2,99 | 3,00 | 2,97 | 2,99 | -0,27% | - |
| 13.01.2026 | 3,00 | 3,00 | 2,97 | 3,00 | 0,00% | - |
| 12.01.2026 | 2,95 | 3,02 | 2,95 | 3,00 | 1,52% | 4.175,00 |
| 09.01.2026 | 2,95 | 2,97 | 2,93 | 2,96 | 0,24% | - |
| 08.01.2026 | 2,95 | 2,96 | 2,93 | 2,95 | 0,00% | - |
| 07.01.2026 | 2,90 | 2,98 | 2,83 | 2,95 | 2,08% | - |
| 06.01.2026 | 2,85 | 2,89 | 2,84 | 2,89 | 1,40% | 58,00 |
| 05.01.2026 | 2,83 | 2,94 | 2,83 | 2,85 | -0,18% | - |
| 02.01.2026 | 2,85 | 2,86 | 2,83 | 2,85 | 3,26% | - |
| 30.12.2025 | 2,80 | 2,85 | 2,76 | 2,76 | -1,43% | 4.212,00 |
| 29.12.2025 | 2,84 | 2,91 | 2,78 | 2,80 | -3,74% | 910,00 |
| 23.12.2025 | 2,97 | 3,00 | 2,90 | 2,91 | -2,05% | 21.750,00 |
| 22.12.2025 | 2,91 | 3,04 | 2,91 | 2,97 | 3,12% | 5.030,00 |
| 19.12.2025 | 2,75 | 3,00 | 2,75 | 2,88 | 4,72% | - |
| 18.12.2025 | 2,76 | 2,78 | 2,75 | 2,75 | -1,04% | - |
| 17.12.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -2,21% | 63,00 |
| 16.12.2025 | 2,85 | 2,85 | 2,79 | 2,85 | -0,18% | 380,00 |
| 15.12.2025 | 2,93 | 2,93 | 2,81 | 2,85 | -2,40% | 4.224,00 |
| 12.12.2025 | 2,95 | 2,95 | 2,90 | 2,92 | -1,08% | - |
| 11.12.2025 | 2,95 | 2,97 | 2,95 | 2,95 | 0,14% | - |
| 10.12.2025 | 2,97 | 2,97 | 2,94 | 2,95 | -0,51% | - |
| 09.12.2025 | 2,94 | 2,97 | 2,94 | 2,96 | 0,27% | - |
| 08.12.2025 | 3,00 | 3,00 | 2,96 | 2,96 | -1,43% | 1.414,00 |
| 05.12.2025 | 3,00 | 3,02 | 2,99 | 3,00 | -0,17% | - |