9,210€
-1,18%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 9,39 | 9,43 | 9,15 | 9,21 | -2,54% | 24.005,00 |
| 23.10.2026 | 9,41 | 9,46 | 9,37 | 9,45 | 0,85% | 17.850,00 |
| 22.10.2026 | 9,52 | 9,85 | 9,37 | 9,37 | -3,50% | 23.500,00 |
| 21.10.2026 | 9,94 | 9,99 | 9,01 | 9,71 | -1,42% | 4.300,00 |
| 20.10.2026 | 10,03 | 10,18 | 9,79 | 9,85 | -2,48% | 50.600,00 |
| 19.10.2026 | 10,28 | 10,28 | 10,00 | 10,10 | -0,74% | 26.850,00 |
| 16.10.2026 | 10,30 | 10,30 | 10,05 | 10,18 | -0,73% | 16.500,00 |
| 15.10.2026 | 10,25 | 10,30 | 10,05 | 10,25 | 1,23% | 6.740,00 |
| 14.10.2026 | 11,00 | 11,05 | 10,10 | 10,13 | -7,74% | 6.600,00 |
| 13.10.2026 | 11,03 | 11,08 | 10,90 | 10,98 | 0,00% | 210,00 |
| 12.10.2026 | 10,98 | 11,08 | 10,73 | 10,98 | 2,33% | 9.180,00 |
| 09.10.2026 | 11,05 | 11,13 | 10,43 | 10,73 | -2,72% | 22.280,00 |
| 08.10.2026 | 11,33 | 11,48 | 10,45 | 11,03 | -3,08% | 14.250,00 |
| 07.10.2026 | 11,80 | 11,83 | 10,90 | 11,38 | -3,40% | 20.400,00 |
| 06.10.2026 | 12,03 | 12,13 | 11,63 | 11,78 | -1,05% | 18.126,00 |
| 05.10.2026 | 12,05 | 12,10 | 11,88 | 11,90 | -1,65% | 15.250,00 |
| 02.10.2026 | 12,18 | 12,63 | 12,00 | 12,10 | -0,21% | 24.000,00 |
| 01.10.2026 | 12,43 | 12,55 | 12,03 | 12,13 | -2,02% | 14.850,00 |
| 30.09.2026 | 12,48 | 12,55 | 12,35 | 12,38 | -0,60% | 400,00 |
| 29.09.2026 | 12,53 | 12,53 | 12,33 | 12,45 | 0,20% | 4.800,00 |
| 28.09.2026 | 12,53 | 12,55 | 12,20 | 12,43 | -0,60% | 2.800,00 |
| 25.09.2026 | 12,63 | 12,63 | 12,23 | 12,50 | -0,60% | - |
| 24.09.2026 | 12,48 | 12,73 | 12,43 | 12,58 | 1,00% | - |
| 23.09.2026 | 12,40 | 12,70 | 12,18 | 12,45 | 1,22% | 7.502,00 |
| 22.09.2026 | 12,55 | 12,73 | 12,25 | 12,30 | -2,19% | 7.030,00 |
| 21.09.2026 | 12,78 | 12,83 | 12,28 | 12,58 | -0,98% | - |
| 18.09.2026 | 12,80 | 12,93 | 12,63 | 12,70 | -0,97% | 4.920,00 |
| 17.09.2026 | 12,78 | 12,90 | 12,60 | 12,83 | 1,18% | 120,00 |
| 16.09.2026 | 12,63 | 12,88 | 12,60 | 12,68 | 0,00% | - |
| 15.09.2026 | 12,90 | 12,90 | 12,63 | 12,68 | -1,74% | 12.000,00 |
| 14.09.2026 | 12,78 | 13,00 | 12,60 | 12,90 | 1,38% | 8.971,00 |
| 11.09.2026 | 12,68 | 12,85 | 12,60 | 12,73 | 0,99% | - |
| 10.09.2026 | 12,90 | 12,93 | 12,55 | 12,60 | -2,33% | - |
| 09.09.2026 | 12,93 | 12,98 | 12,83 | 12,90 | -0,39% | 23.340,00 |
| 08.09.2026 | 12,93 | 13,03 | 12,60 | 12,95 | 0,19% | 4.580,00 |
| 07.09.2026 | 12,93 | 13,15 | 12,70 | 12,93 | 0,98% | - |
| 04.09.2026 | 12,83 | 13,00 | 12,65 | 12,80 | 0,20% | - |
| 03.09.2026 | 13,00 | 13,25 | 12,75 | 12,78 | -1,92% | 2.000,00 |
| 02.09.2026 | 12,98 | 13,10 | 12,98 | 13,03 | 0,00% | - |
| 01.09.2026 | 13,00 | 13,18 | 12,95 | 13,03 | -0,19% | - |
| 31.08.2026 | 13,05 | 13,20 | 13,00 | 13,05 | -0,19% | - |
| 28.08.2026 | 13,05 | 13,23 | 13,00 | 13,08 | -0,38% | 5.334,00 |
| 27.08.2026 | 13,03 | 13,25 | 12,90 | 13,13 | 1,35% | - |
| 26.08.2026 | 12,95 | 13,10 | 12,88 | 12,95 | -0,19% | - |
| 25.08.2026 | 13,00 | 13,10 | 12,88 | 12,98 | -0,19% | 300,00 |
| 24.08.2026 | 13,15 | 13,23 | 12,95 | 13,00 | -0,76% | 19.892,00 |
| 21.08.2026 | 12,98 | 13,13 | 12,85 | 13,10 | 1,35% | 9.360,00 |
| 20.08.2026 | 12,88 | 13,00 | 12,75 | 12,93 | 0,19% | 9.120,00 |
| 19.08.2026 | 12,88 | 12,93 | 12,80 | 12,90 | 0,00% | - |
| 18.08.2026 | 12,85 | 12,95 | 12,78 | 12,90 | 0,19% | 4.536,00 |
| 17.08.2026 | 12,98 | 13,10 | 12,75 | 12,88 | -0,58% | 11.160,00 |
| 14.08.2026 | 12,95 | 13,00 | 12,78 | 12,95 | -0,19% | - |
| 13.08.2026 | 13,00 | 13,10 | 12,83 | 12,98 | -0,19% | 12.950,00 |
| 12.08.2026 | 12,95 | 13,00 | 12,90 | 13,00 | 0,78% | 3.600,00 |
| 11.08.2026 | 12,98 | 13,05 | 12,88 | 12,90 | -0,39% | 2.400,00 |
| 10.08.2026 | 13,18 | 13,20 | 12,78 | 12,95 | -0,19% | 21.500,00 |
| 07.08.2026 | 13,23 | 13,28 | 12,88 | 12,98 | -2,26% | 17.082,00 |
| 06.08.2026 | 13,50 | 13,88 | 13,10 | 13,28 | -2,03% | 3.030,00 |
| 05.08.2026 | 13,43 | 13,68 | 13,15 | 13,55 | 1,31% | 783,00 |
| 04.08.2026 | 13,33 | 13,45 | 13,13 | 13,38 | 0,75% | 1.424,00 |
| 03.08.2026 | 13,30 | 13,40 | 13,10 | 13,28 | 0,38% | 30.100,00 |
| 31.07.2026 | 13,33 | 13,45 | 13,10 | 13,23 | -0,38% | - |
| 30.07.2026 | 13,33 | 13,38 | 13,05 | 13,28 | 0,38% | 20.700,00 |
| 29.07.2026 | 13,33 | 13,40 | 12,90 | 13,23 | -0,56% | 15.620,00 |
| 28.07.2026 | 13,38 | 13,40 | 13,03 | 13,30 | 0,38% | 8.778,00 |
| 27.07.2026 | 13,35 | 13,40 | 13,08 | 13,25 | 0,00% | 16.800,00 |
| 24.07.2026 | 13,40 | 13,55 | 13,08 | 13,25 | -1,30% | 9.200,00 |
| 23.07.2026 | 14,05 | 14,05 | 13,38 | 13,43 | -4,62% | 70,00 |
| 22.07.2026 | 13,33 | 14,33 | 13,23 | 14,08 | 6,43% | 2.800,00 |
| 21.07.2026 | 13,40 | 13,58 | 13,23 | 13,23 | -0,75% | - |
| 20.07.2026 | 13,48 | 13,85 | 12,98 | 13,33 | -1,66% | 23.967,00 |
| 17.07.2026 | 14,00 | 14,10 | 13,20 | 13,55 | -3,39% | 24.305,00 |
| 16.07.2026 | 14,40 | 14,43 | 14,03 | 14,03 | -2,09% | - |
| 15.07.2026 | 14,58 | 14,78 | 14,30 | 14,33 | -1,38% | 13.800,00 |
| 14.07.2026 | 14,35 | 14,70 | 14,13 | 14,53 | -0,17% | 25.500,00 |
| 13.07.2026 | 14,43 | 15,15 | 13,83 | 14,55 | 1,22% | 11.238,00 |
| 10.07.2026 | 14,38 | 14,48 | 14,25 | 14,38 | 0,17% | 896,00 |
| 09.07.2026 | 14,53 | 14,58 | 14,30 | 14,35 | -0,52% | 30.600,00 |
| 08.07.2026 | 14,55 | 14,68 | 14,40 | 14,43 | 0,00% | 4.500,00 |
| 07.07.2026 | 14,68 | 14,75 | 14,43 | 14,43 | -1,70% | - |
| 06.07.2026 | 14,73 | 14,80 | 14,45 | 14,68 | -0,34% | 12.370,00 |
| 03.07.2026 | 14,70 | 14,75 | 14,53 | 14,73 | 0,51% | - |
| 02.07.2026 | 14,65 | 14,78 | 14,50 | 14,65 | -0,34% | 6.100,00 |
| 01.07.2026 | 14,73 | 14,85 | 14,40 | 14,70 | -0,51% | 7.800,00 |
| 30.06.2026 | 14,75 | 14,80 | 14,65 | 14,78 | 0,00% | - |
| 29.06.2026 | 14,70 | 15,13 | 14,63 | 14,78 | 0,51% | 9.800,00 |
| 26.06.2026 | 14,68 | 14,83 | 14,60 | 14,70 | 0,00% | 7.530,00 |
| 25.06.2026 | 15,28 | 15,40 | 14,48 | 14,70 | -0,51% | 5.106,00 |
| 24.06.2026 | 14,78 | 14,90 | 14,68 | 14,78 | 0,51% | 14.510,00 |
| 23.06.2026 | 14,68 | 14,85 | 14,63 | 14,70 | 0,17% | - |
| 22.06.2026 | 14,88 | 14,88 | 14,63 | 14,68 | -1,01% | 10.740,00 |
| 19.06.2026 | 14,85 | 14,93 | 14,78 | 14,83 | 1,19% | - |
| 18.06.2026 | 14,93 | 14,95 | 14,63 | 14,65 | -1,68% | 60,00 |
| 17.06.2026 | 15,00 | 15,03 | 14,80 | 14,90 | -0,50% | - |
| 16.06.2026 | 15,15 | 15,18 | 14,80 | 14,98 | -0,66% | 20.290,00 |
| 15.06.2026 | 15,50 | 15,53 | 14,90 | 15,08 | -0,66% | 2.300,00 |
| 12.06.2026 | 15,18 | 15,40 | 14,98 | 15,18 | -0,65% | 16.730,00 |
| 11.06.2026 | 15,30 | 15,40 | 15,13 | 15,28 | 0,00% | - |
| 10.06.2026 | 15,33 | 15,55 | 15,18 | 15,28 | 0,49% | 2.800,00 |
| 09.06.2026 | 15,30 | 15,58 | 15,15 | 15,20 | -1,14% | 12.360,00 |