16,775€
4,84%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,20 | 16,78 | 16,20 | 16,78 | 3,39% | 2.800,00 |
| 21.11.2024 | 16,38 | 17,08 | 16,10 | 16,23 | -0,76% | - |
| 20.11.2024 | 15,80 | 16,35 | 15,80 | 16,35 | 3,65% | - |
| 19.11.2024 | 16,05 | 16,65 | 15,75 | 15,78 | -1,71% | - |
| 18.11.2024 | 15,85 | 16,78 | 15,63 | 16,05 | 1,42% | 5.740,00 |
| 15.11.2024 | 15,90 | 15,95 | 15,80 | 15,83 | -0,63% | 11.750,00 |
| 14.11.2024 | 16,28 | 16,40 | 15,85 | 15,93 | -2,15% | 13.000,00 |
| 13.11.2024 | 16,40 | 16,63 | 16,13 | 16,28 | -0,91% | 2.700,00 |
| 12.11.2024 | 15,73 | 17,75 | 15,68 | 16,43 | 4,12% | 2.700,00 |
| 11.11.2024 | 15,80 | 15,80 | 15,60 | 15,78 | 0,00% | - |
| 08.11.2024 | 15,85 | 15,85 | 15,50 | 15,78 | -0,63% | 14.990,00 |
| 07.11.2024 | 16,00 | 16,30 | 15,60 | 15,88 | -0,63% | - |
| 06.11.2024 | 16,20 | 16,33 | 15,90 | 15,98 | -1,54% | - |
| 05.11.2024 | 15,40 | 16,23 | 15,40 | 16,23 | 5,19% | 2.850,00 |
| 04.11.2024 | 15,83 | 15,88 | 15,23 | 15,43 | -2,37% | - |
| 01.11.2024 | 16,23 | 16,43 | 15,48 | 15,80 | -2,77% | 49.000,00 |
| 31.10.2024 | 16,45 | 17,08 | 16,20 | 16,25 | -1,52% | 7.258,00 |
| 30.10.2024 | 16,70 | 16,85 | 16,50 | 16,50 | -1,05% | - |
| 29.10.2024 | 16,63 | 16,78 | 16,60 | 16,68 | 0,30% | 900,00 |
| 28.10.2024 | 16,45 | 16,80 | 16,43 | 16,63 | 1,06% | - |
| 25.10.2024 | 16,85 | 16,90 | 16,45 | 16,45 | -2,52% | - |
| 24.10.2024 | 16,83 | 16,93 | 16,68 | 16,88 | 0,60% | - |
| 23.10.2024 | 16,78 | 17,00 | 16,58 | 16,78 | 0,15% | - |
| 22.10.2024 | 16,80 | 16,93 | 16,70 | 16,75 | -0,45% | 900,00 |
| 21.10.2024 | 16,70 | 16,88 | 16,60 | 16,83 | 0,60% | 5.250,00 |
| 18.10.2024 | 16,98 | 16,98 | 16,45 | 16,73 | -1,62% | 8.980,00 |
| 17.10.2024 | 17,13 | 17,18 | 16,70 | 17,00 | -0,87% | 16.200,00 |
| 16.10.2024 | 17,15 | 17,20 | 16,75 | 17,15 | 0,29% | - |
| 15.10.2024 | 17,18 | 17,20 | 17,03 | 17,10 | -0,58% | 2.900,00 |
| 14.10.2024 | 17,30 | 17,38 | 17,05 | 17,20 | -1,29% | 12.600,00 |
| 11.10.2024 | 17,20 | 17,43 | 17,20 | 17,43 | 1,46% | - |
| 10.10.2024 | 17,38 | 17,40 | 17,05 | 17,18 | -1,86% | 12.925,00 |
| 09.10.2024 | 17,48 | 17,65 | 17,48 | 17,50 | 0,00% | 4.300,00 |
| 08.10.2024 | 17,85 | 18,13 | 17,43 | 17,50 | -1,96% | 2.305,00 |
| 07.10.2024 | 17,90 | 17,95 | 17,75 | 17,85 | -0,14% | 10.000,00 |
| 04.10.2024 | 17,88 | 18,08 | 17,68 | 17,88 | 0,28% | 875,00 |
| 03.10.2024 | 17,80 | 18,08 | 17,80 | 17,83 | -0,14% | - |
| 02.10.2024 | 17,65 | 18,00 | 17,60 | 17,85 | 0,99% | 3.888,00 |
| 01.10.2024 | 18,00 | 18,08 | 17,50 | 17,68 | -1,81% | - |
| 30.09.2024 | 17,90 | 18,05 | 17,80 | 18,00 | 0,42% | 1.650,00 |
| 27.09.2024 | 17,75 | 17,95 | 17,43 | 17,93 | 1,13% | - |
| 26.09.2024 | 18,10 | 18,25 | 17,70 | 17,73 | -1,66% | - |
| 25.09.2024 | 17,93 | 18,15 | 17,85 | 18,03 | 0,28% | - |
| 24.09.2024 | 18,15 | 18,20 | 17,93 | 17,98 | -1,10% | - |
| 23.09.2024 | 18,05 | 18,20 | 17,93 | 18,18 | 0,83% | - |
| 20.09.2024 | 17,80 | 18,03 | 17,53 | 18,03 | 1,26% | - |
| 19.09.2024 | 17,75 | 17,85 | 17,15 | 17,80 | 0,56% | - |
| 18.09.2024 | 17,70 | 17,95 | 17,70 | 17,70 | -0,14% | 4.000,00 |
| 17.09.2024 | 17,73 | 17,93 | 17,58 | 17,73 | -0,14% | - |
| 16.09.2024 | 17,95 | 17,95 | 17,50 | 17,75 | -0,98% | 6.900,00 |
| 13.09.2024 | 17,75 | 18,05 | 17,75 | 17,93 | 0,84% | - |
| 12.09.2024 | 17,88 | 18,20 | 17,73 | 17,78 | -0,28% | - |
| 11.09.2024 | 17,73 | 17,95 | 17,73 | 17,83 | 0,56% | - |
| 10.09.2024 | 18,10 | 18,28 | 17,70 | 17,73 | -2,21% | - |
| 09.09.2024 | 17,85 | 18,13 | 17,83 | 18,13 | 1,83% | - |
| 06.09.2024 | 18,15 | 18,15 | 17,73 | 17,80 | -2,06% | 4.088,00 |
| 05.09.2024 | 17,93 | 18,20 | 17,93 | 18,18 | 0,97% | - |
| 04.09.2024 | 17,90 | 18,28 | 17,88 | 18,00 | 0,28% | 19.200,00 |
| 03.09.2024 | 18,28 | 18,30 | 17,95 | 17,95 | -1,78% | - |
| 02.09.2024 | 17,75 | 18,38 | 17,68 | 18,28 | 3,39% | 22.800,00 |
| 30.08.2024 | 17,60 | 18,23 | 17,08 | 17,68 | 1,29% | 2.940,00 |
| 29.08.2024 | 18,00 | 18,08 | 17,45 | 17,45 | -2,92% | - |
| 28.08.2024 | 17,95 | 18,05 | 17,95 | 17,98 | 0,28% | 7.950,00 |
| 27.08.2024 | 18,15 | 18,15 | 17,88 | 17,93 | -1,10% | 7.722,00 |
| 26.08.2024 | 17,60 | 18,35 | 17,60 | 18,13 | 1,97% | 45.700,00 |
| 23.08.2024 | 17,45 | 17,85 | 17,30 | 17,78 | 2,01% | 3.190,00 |
| 22.08.2024 | 17,25 | 17,68 | 17,13 | 17,43 | 0,87% | 5.600,00 |
| 21.08.2024 | 17,65 | 18,08 | 16,65 | 17,28 | -1,99% | 16.877,00 |
| 20.08.2024 | 17,50 | 17,78 | 17,03 | 17,63 | 0,71% | - |
| 19.08.2024 | 17,23 | 17,63 | 17,05 | 17,50 | 0,72% | - |
| 16.08.2024 | 17,55 | 17,63 | 17,03 | 17,38 | -0,71% | - |
| 15.08.2024 | 17,53 | 17,63 | 17,05 | 17,50 | -0,28% | - |
| 14.08.2024 | 17,63 | 17,73 | 16,75 | 17,55 | -0,28% | - |
| 13.08.2024 | 17,43 | 17,65 | 16,95 | 17,60 | 1,88% | 7.895,00 |
| 12.08.2024 | 17,25 | 17,55 | 16,78 | 17,28 | -0,29% | 1.250,00 |
| 09.08.2024 | 17,20 | 17,33 | 16,73 | 17,33 | 0,58% | 9.440,00 |
| 08.08.2024 | 16,10 | 17,28 | 16,00 | 17,23 | 7,15% | 10.310,00 |
| 07.08.2024 | 15,78 | 16,28 | 15,73 | 16,08 | 2,39% | 2.550,00 |
| 06.08.2024 | 15,50 | 16,00 | 15,50 | 15,70 | 1,78% | 8.400,00 |
| 05.08.2024 | 16,43 | 16,65 | 15,00 | 15,43 | -7,50% | 6.140,00 |
| 02.08.2024 | 17,15 | 17,15 | 16,05 | 16,68 | -3,33% | 20.645,00 |
| 01.08.2024 | 17,38 | 17,50 | 17,10 | 17,25 | -0,58% | 700,00 |
| 31.07.2024 | 17,50 | 17,58 | 17,28 | 17,35 | -0,72% | 3.600,00 |
| 30.07.2024 | 17,45 | 17,65 | 17,33 | 17,48 | 0,14% | 19.300,00 |
| 29.07.2024 | 17,45 | 17,58 | 16,80 | 17,45 | 0,00% | 3.458,00 |
| 26.07.2024 | 16,70 | 17,50 | 16,38 | 17,45 | 4,33% | 15.500,00 |
| 25.07.2024 | 16,73 | 16,95 | 16,70 | 16,73 | -0,15% | - |
| 24.07.2024 | 16,80 | 16,80 | 16,70 | 16,75 | -0,45% | 7.500,00 |
| 23.07.2024 | 16,75 | 16,93 | 16,45 | 16,83 | 0,60% | - |
| 22.07.2024 | 16,20 | 16,78 | 16,20 | 16,73 | 3,24% | 4.500,00 |
| 19.07.2024 | 16,25 | 16,63 | 16,20 | 16,20 | 0,15% | - |
| 18.07.2024 | 16,40 | 16,50 | 16,15 | 16,18 | -1,22% | 1.500,00 |
| 17.07.2024 | 16,88 | 16,98 | 16,38 | 16,38 | -2,09% | - |
| 16.07.2024 | 16,98 | 16,98 | 16,65 | 16,73 | -1,62% | 5.300,00 |
| 15.07.2024 | 16,35 | 17,10 | 16,18 | 17,00 | 2,87% | 6.776,00 |
| 12.07.2024 | 16,68 | 16,80 | 16,53 | 16,53 | -1,05% | 8.700,00 |
| 11.07.2024 | 17,03 | 17,33 | 16,68 | 16,70 | -2,05% | 4.260,00 |
| 10.07.2024 | 16,78 | 17,23 | 16,75 | 17,05 | 1,64% | - |
| 09.07.2024 | 17,30 | 17,55 | 16,78 | 16,78 | -3,17% | 5.200,00 |
| 08.07.2024 | 17,43 | 17,65 | 17,15 | 17,33 | -0,72% | 16.940,00 |