21,200€
-3,20%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,90 | 21,95 | 21,15 | 21,35 | -2,29% | 11.855,00 |
| 24.04.2025 | 20,75 | 22,40 | 20,65 | 21,85 | 5,56% | 12.836,00 |
| 23.04.2025 | 20,30 | 21,00 | 20,25 | 20,70 | 2,99% | 5.453,00 |
| 22.04.2025 | 19,70 | 20,35 | 19,35 | 20,10 | 3,34% | 9.356,00 |
| 17.04.2025 | 19,23 | 19,55 | 19,20 | 19,45 | 1,30% | 7.000,00 |
| 16.04.2025 | 19,48 | 19,60 | 19,05 | 19,20 | -2,54% | 41.019,00 |
| 15.04.2025 | 19,70 | 19,85 | 19,15 | 19,70 | -0,13% | 390,00 |
| 14.04.2025 | 18,93 | 19,75 | 18,58 | 19,73 | 7,93% | 13.394,00 |
| 11.04.2025 | 18,23 | 18,35 | 18,05 | 18,28 | 0,69% | 4.040,00 |
| 10.04.2025 | 17,83 | 18,45 | 17,45 | 18,15 | 0,69% | 11.150,00 |
| 09.04.2025 | 17,50 | 18,03 | 17,25 | 18,03 | 1,98% | 4.020,00 |
| 08.04.2025 | 16,50 | 18,08 | 16,40 | 17,68 | 8,10% | 11.144,00 |
| 07.04.2025 | 16,60 | 16,75 | 15,65 | 16,35 | -2,24% | 7.662,00 |
| 04.04.2025 | 17,25 | 17,43 | 16,63 | 16,73 | -3,04% | 2.400,00 |
| 03.04.2025 | 17,73 | 17,83 | 16,93 | 17,25 | -3,36% | 9.200,00 |
| 02.04.2025 | 18,10 | 18,13 | 17,75 | 17,85 | -1,52% | 19.070,00 |
| 01.04.2025 | 17,93 | 18,25 | 17,93 | 18,13 | 0,97% | 5.990,00 |
| 31.03.2025 | 18,05 | 18,05 | 17,80 | 17,95 | -0,83% | - |
| 28.03.2025 | 17,93 | 18,25 | 17,90 | 18,10 | 0,98% | - |
| 27.03.2025 | 17,88 | 18,05 | 17,75 | 17,93 | 0,14% | 29.304,00 |
| 26.03.2025 | 17,58 | 18,00 | 17,58 | 17,90 | 1,99% | 7.100,00 |
| 25.03.2025 | 17,40 | 17,68 | 17,23 | 17,55 | 1,15% | 15.854,00 |
| 24.03.2025 | 17,30 | 17,43 | 17,10 | 17,35 | 0,58% | 5.900,00 |
| 21.03.2025 | 17,38 | 17,45 | 17,13 | 17,25 | -0,72% | 20.000,00 |
| 20.03.2025 | 17,43 | 17,50 | 17,20 | 17,38 | -0,43% | - |
| 19.03.2025 | 17,10 | 17,55 | 17,03 | 17,45 | 1,90% | - |
| 18.03.2025 | 17,53 | 17,58 | 16,83 | 17,13 | -2,28% | 5.496,00 |
| 17.03.2025 | 17,58 | 17,63 | 17,33 | 17,53 | -0,28% | 10.950,00 |
| 14.03.2025 | 17,38 | 17,78 | 17,35 | 17,58 | 1,30% | 10.000,00 |
| 13.03.2025 | 17,28 | 17,53 | 17,25 | 17,35 | 0,58% | 2.380,00 |
| 12.03.2025 | 17,25 | 17,38 | 17,00 | 17,25 | 0,15% | 4.180,00 |
| 11.03.2025 | 16,88 | 17,28 | 16,83 | 17,23 | 2,38% | - |
| 10.03.2025 | 17,05 | 17,33 | 16,75 | 16,83 | -0,59% | 38.478,00 |
| 07.03.2025 | 16,93 | 17,10 | 16,68 | 16,93 | -0,29% | 4.700,00 |
| 06.03.2025 | 16,50 | 17,03 | 16,38 | 16,98 | 2,88% | 16.300,00 |
| 05.03.2025 | 16,20 | 16,60 | 16,18 | 16,50 | 1,85% | 9.250,00 |
| 04.03.2025 | 16,18 | 16,33 | 16,08 | 16,20 | 0,15% | 3.600,00 |
| 03.03.2025 | 16,58 | 16,90 | 16,05 | 16,18 | -2,41% | 6.300,00 |
| 28.02.2025 | 16,33 | 16,60 | 16,30 | 16,58 | 1,38% | - |
| 27.02.2025 | 16,38 | 16,53 | 16,25 | 16,35 | -0,46% | 3.780,00 |
| 26.02.2025 | 16,45 | 16,53 | 16,30 | 16,43 | -0,15% | 23.508,00 |
| 25.02.2025 | 16,25 | 16,50 | 16,23 | 16,45 | 1,23% | - |
| 24.02.2025 | 16,38 | 16,43 | 16,18 | 16,25 | -0,31% | 675,00 |
| 21.02.2025 | 16,50 | 16,58 | 16,23 | 16,30 | -1,36% | 780,00 |
| 20.02.2025 | 16,28 | 16,78 | 16,18 | 16,53 | 1,69% | - |
| 19.02.2025 | 16,35 | 16,40 | 16,20 | 16,25 | -0,31% | - |
| 18.02.2025 | 16,30 | 16,40 | 16,25 | 16,30 | -0,15% | 1.290,00 |
| 17.02.2025 | 16,35 | 16,50 | 16,18 | 16,33 | 0,00% | 5.440,00 |
| 14.02.2025 | 16,30 | 16,50 | 16,30 | 16,33 | 0,31% | 4.406,00 |
| 13.02.2025 | 16,40 | 16,48 | 16,28 | 16,28 | -0,91% | - |
| 12.02.2025 | 16,35 | 16,43 | 16,30 | 16,43 | 0,31% | - |
| 11.02.2025 | 16,25 | 16,43 | 16,25 | 16,38 | 0,31% | 5.900,00 |
| 10.02.2025 | 16,30 | 16,50 | 16,25 | 16,33 | 0,00% | 2.350,00 |
| 07.02.2025 | 16,25 | 16,50 | 16,23 | 16,33 | 0,15% | - |
| 06.02.2025 | 16,18 | 16,38 | 16,15 | 16,30 | 1,09% | 3.220,00 |
| 05.02.2025 | 16,15 | 16,28 | 16,10 | 16,13 | -0,15% | - |
| 04.02.2025 | 16,20 | 16,28 | 16,08 | 16,15 | -0,46% | - |
| 03.02.2025 | 16,03 | 16,38 | 16,03 | 16,23 | 0,00% | 17.550,00 |
| 31.01.2025 | 16,38 | 16,45 | 16,23 | 16,23 | -0,92% | 13.155,00 |
| 30.01.2025 | 16,43 | 16,53 | 16,38 | 16,38 | -0,46% | 11.013,00 |
| 29.01.2025 | 16,43 | 16,50 | 16,33 | 16,45 | 0,00% | - |
| 28.01.2025 | 16,20 | 16,45 | 16,18 | 16,45 | 1,39% | - |
| 27.01.2025 | 16,38 | 16,40 | 16,03 | 16,23 | -1,22% | 5.300,00 |
| 24.01.2025 | 16,10 | 16,43 | 16,00 | 16,43 | 1,86% | 6.654,00 |
| 23.01.2025 | 16,13 | 16,33 | 15,95 | 16,13 | 0,62% | 8.640,00 |
| 22.01.2025 | 16,30 | 16,33 | 15,90 | 16,03 | -1,69% | 1.625,00 |
| 21.01.2025 | 16,48 | 16,73 | 16,10 | 16,30 | -1,06% | 6.600,00 |
| 20.01.2025 | 16,58 | 16,85 | 16,38 | 16,48 | -1,35% | 31.000,00 |
| 17.01.2025 | 16,83 | 16,90 | 16,70 | 16,70 | -1,04% | 3.007,00 |
| 16.01.2025 | 17,03 | 17,05 | 16,80 | 16,88 | -1,03% | 495,00 |
| 15.01.2025 | 16,18 | 17,05 | 16,15 | 17,05 | 5,57% | - |
| 14.01.2025 | 16,10 | 16,25 | 16,05 | 16,15 | 0,31% | - |
| 13.01.2025 | 16,35 | 16,55 | 16,05 | 16,10 | -1,68% | - |
| 10.01.2025 | 16,40 | 16,43 | 16,25 | 16,38 | 0,31% | 10.500,00 |
| 09.01.2025 | 16,75 | 16,78 | 16,30 | 16,33 | -2,54% | - |
| 08.01.2025 | 16,33 | 16,78 | 16,30 | 16,75 | 2,60% | - |
| 07.01.2025 | 17,00 | 17,05 | 16,25 | 16,33 | -4,11% | 4.460,00 |
| 06.01.2025 | 16,35 | 17,03 | 16,35 | 17,03 | 4,29% | 690,00 |
| 03.01.2025 | 15,88 | 16,53 | 15,85 | 16,33 | 3,49% | 15.400,00 |
| 02.01.2025 | 16,13 | 16,80 | 15,30 | 15,78 | -2,02% | - |
| 30.12.2024 | 15,70 | 16,80 | 15,50 | 16,10 | 2,38% | 220,00 |
| 27.12.2024 | 15,70 | 15,90 | 15,15 | 15,73 | 0,00% | 29.400,00 |
| 23.12.2024 | 16,13 | 16,25 | 15,28 | 15,73 | -2,33% | 4.300,00 |
| 20.12.2024 | 16,08 | 16,23 | 16,05 | 16,10 | 0,16% | 4.900,00 |
| 19.12.2024 | 16,08 | 16,25 | 16,05 | 16,08 | 0,00% | 4.082,00 |
| 18.12.2024 | 16,30 | 16,35 | 16,08 | 16,08 | -1,53% | 6.760,00 |
| 17.12.2024 | 16,28 | 16,48 | 16,23 | 16,33 | 0,31% | - |
| 16.12.2024 | 16,48 | 16,68 | 16,28 | 16,28 | -1,21% | - |
| 13.12.2024 | 16,20 | 17,03 | 16,20 | 16,48 | 1,70% | - |
| 12.12.2024 | 16,23 | 16,33 | 16,10 | 16,20 | -0,15% | - |
| 11.12.2024 | 16,68 | 16,90 | 16,05 | 16,23 | -2,11% | 3.200,00 |
| 10.12.2024 | 16,70 | 16,73 | 16,58 | 16,58 | -1,04% | - |
| 09.12.2024 | 16,15 | 16,75 | 16,15 | 16,75 | 3,55% | - |
| 06.12.2024 | 16,10 | 16,43 | 16,05 | 16,18 | 0,31% | - |
| 05.12.2024 | 15,95 | 16,40 | 15,63 | 16,13 | 1,10% | - |
| 04.12.2024 | 15,95 | 16,35 | 15,58 | 15,95 | 0,00% | - |
| 03.12.2024 | 16,45 | 16,65 | 15,83 | 15,95 | -3,19% | - |
| 02.12.2024 | 16,45 | 16,68 | 16,38 | 16,48 | 0,00% | 4.275,00 |
| 29.11.2024 | 16,50 | 17,10 | 16,40 | 16,48 | -0,30% | 748,00 |
| 28.11.2024 | 16,90 | 17,05 | 16,50 | 16,53 | -2,07% | 5.400,00 |