14,800€
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 14,88 | 15,15 | 14,80 | 14,80 | 0,00% | - |
| 20.11.2025 | 15,03 | 15,03 | 14,80 | 14,80 | 0,68% | - |
| 19.11.2025 | 15,00 | 15,18 | 14,70 | 14,70 | -1,67% | - |
| 18.11.2025 | 15,00 | 15,05 | 14,95 | 14,95 | -0,33% | 11.600,00 |
| 17.11.2025 | 15,08 | 15,10 | 14,98 | 15,00 | 0,33% | 9.000,00 |
| 14.11.2025 | 15,13 | 15,18 | 14,95 | 14,95 | -0,33% | 62.880,00 |
| 13.11.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,33% | - |
| 12.11.2025 | 14,98 | 15,20 | 14,93 | 15,05 | 1,35% | - |
| 11.11.2025 | 14,95 | 15,15 | 14,85 | 14,85 | 0,34% | 9.750,00 |
| 10.11.2025 | 15,03 | 15,08 | 14,80 | 14,80 | -0,67% | - |
| 07.11.2025 | 14,88 | 15,08 | 14,85 | 14,90 | 1,02% | 7.000,00 |
| 06.11.2025 | 14,85 | 15,00 | 14,20 | 14,75 | -0,67% | - |
| 05.11.2025 | 14,88 | 15,00 | 14,85 | 14,85 | 0,68% | 920,00 |
| 04.11.2025 | 14,93 | 15,00 | 14,75 | 14,75 | -1,01% | - |
| 03.11.2025 | 14,93 | 15,10 | 14,83 | 14,90 | 0,34% | 1.440,00 |
| 31.10.2025 | 15,08 | 15,10 | 14,85 | 14,85 | -1,33% | 22.960,00 |
| 30.10.2025 | 15,08 | 15,18 | 15,00 | 15,05 | 0,33% | - |
| 29.10.2025 | 15,15 | 15,18 | 15,00 | 15,00 | -0,99% | 4.200,00 |
| 28.10.2025 | 15,20 | 15,35 | 15,10 | 15,15 | 0,00% | - |
| 27.10.2025 | 15,23 | 15,35 | 15,13 | 15,15 | 0,00% | 4.600,00 |
| 24.10.2025 | 15,20 | 15,33 | 15,15 | 15,15 | 0,00% | 5.300,00 |
| 23.10.2025 | 15,18 | 15,35 | 15,10 | 15,15 | 0,33% | 22.500,00 |
| 22.10.2025 | 15,23 | 15,33 | 15,08 | 15,10 | -0,33% | - |
| 21.10.2025 | 15,45 | 15,50 | 15,15 | 15,15 | -0,98% | - |
| 20.10.2025 | 15,20 | 15,43 | 15,13 | 15,30 | 0,00% | 17.264,00 |
| 17.10.2025 | 15,68 | 15,80 | 15,23 | 15,30 | -1,92% | 10.300,00 |
| 16.10.2025 | 15,35 | 15,73 | 15,25 | 15,60 | 2,97% | 9.552,00 |
| 15.10.2025 | 15,53 | 15,55 | 15,05 | 15,15 | -1,94% | 17.400,00 |
| 14.10.2025 | 15,30 | 15,55 | 15,05 | 15,45 | 1,64% | 11.050,00 |
| 13.10.2025 | 15,25 | 15,45 | 15,05 | 15,20 | 1,00% | 10.900,00 |
| 10.10.2025 | 15,30 | 15,35 | 15,05 | 15,05 | -0,99% | - |
| 09.10.2025 | 15,15 | 15,28 | 15,08 | 15,20 | 1,33% | - |
| 08.10.2025 | 15,28 | 15,28 | 14,98 | 15,00 | -0,66% | 1.130,00 |
| 07.10.2025 | 15,38 | 15,38 | 15,00 | 15,10 | -0,98% | 1.253,00 |
| 06.10.2025 | 15,18 | 15,40 | 15,15 | 15,25 | 0,16% | - |
| 03.10.2025 | 15,38 | 15,45 | 15,23 | 15,23 | -0,16% | 500,00 |
| 02.10.2025 | 15,43 | 15,43 | 14,93 | 15,25 | 0,00% | 1.672,00 |
| 01.10.2025 | 15,35 | 15,43 | 15,20 | 15,25 | 0,66% | - |
| 30.09.2025 | 15,48 | 15,53 | 15,15 | 15,15 | -0,98% | - |
| 29.09.2025 | 15,45 | 15,65 | 15,30 | 15,30 | 0,00% | - |
| 26.09.2025 | 15,05 | 15,58 | 14,88 | 15,30 | 2,00% | 13.860,00 |
| 25.09.2025 | 15,13 | 15,18 | 14,88 | 15,00 | -0,33% | 9.900,00 |
| 24.09.2025 | 15,13 | 15,20 | 14,98 | 15,05 | -0,33% | 3.525,00 |
| 23.09.2025 | 15,18 | 15,23 | 15,00 | 15,10 | 0,00% | 9.200,00 |
| 22.09.2025 | 15,23 | 15,25 | 14,95 | 15,10 | -0,98% | 5.800,00 |
| 19.09.2025 | 15,33 | 15,38 | 15,20 | 15,25 | -0,33% | - |
| 18.09.2025 | 15,35 | 15,58 | 15,30 | 15,30 | 0,00% | - |
| 17.09.2025 | 15,35 | 15,53 | 15,23 | 15,30 | -0,33% | - |
| 16.09.2025 | 15,30 | 15,50 | 15,28 | 15,35 | 0,99% | 1.400,00 |
| 15.09.2025 | 15,35 | 15,40 | 15,20 | 15,20 | 0,33% | - |
| 12.09.2025 | 15,35 | 15,45 | 15,15 | 15,15 | -0,33% | 12.680,00 |
| 11.09.2025 | 15,18 | 15,50 | 15,18 | 15,20 | 1,33% | 8.700,00 |
| 10.09.2025 | 15,83 | 15,90 | 15,00 | 15,00 | -3,85% | 4.465,00 |
| 09.09.2025 | 15,48 | 15,78 | 15,35 | 15,60 | 1,96% | - |
| 08.09.2025 | 15,18 | 15,30 | 15,13 | 15,30 | 2,00% | - |
| 05.09.2025 | 15,38 | 15,55 | 14,95 | 15,00 | -0,66% | 3.900,00 |
| 04.09.2025 | 15,48 | 15,73 | 14,98 | 15,10 | -1,63% | 9.508,00 |
| 03.09.2025 | 15,23 | 15,50 | 14,90 | 15,35 | 1,66% | 10.560,00 |
| 02.09.2025 | 15,38 | 15,70 | 15,10 | 15,10 | -2,89% | 7.700,00 |
| 01.09.2025 | 15,23 | 15,58 | 15,13 | 15,55 | 1,80% | 6.467,00 |
| 29.08.2025 | 15,08 | 15,30 | 15,05 | 15,28 | 1,16% | - |
| 28.08.2025 | 15,63 | 15,65 | 15,03 | 15,10 | -2,58% | 9.400,00 |
| 27.08.2025 | 15,60 | 15,65 | 15,18 | 15,50 | 0,00% | 5.400,00 |
| 26.08.2025 | 15,45 | 15,75 | 15,30 | 15,50 | 0,32% | - |
| 25.08.2025 | 15,35 | 15,48 | 15,20 | 15,45 | 0,98% | - |
| 22.08.2025 | 15,30 | 15,53 | 15,23 | 15,30 | 0,00% | - |
| 21.08.2025 | 15,20 | 15,40 | 15,10 | 15,30 | 0,49% | - |
| 20.08.2025 | 15,13 | 15,28 | 15,05 | 15,23 | 0,66% | - |
| 19.08.2025 | 14,90 | 15,20 | 14,90 | 15,13 | 1,68% | 14.700,00 |
| 18.08.2025 | 14,98 | 15,13 | 14,80 | 14,88 | -0,17% | - |
| 15.08.2025 | 15,13 | 15,13 | 14,63 | 14,90 | -1,49% | - |
| 14.08.2025 | 14,88 | 15,13 | 14,65 | 15,13 | 1,34% | 10.550,00 |
| 13.08.2025 | 15,18 | 15,23 | 14,78 | 14,93 | -1,65% | 1.300,00 |
| 12.08.2025 | 15,13 | 15,23 | 15,05 | 15,18 | 0,50% | - |
| 11.08.2025 | 15,23 | 15,28 | 14,85 | 15,10 | -0,66% | 28.522,00 |
| 08.08.2025 | 15,10 | 15,30 | 15,00 | 15,20 | 0,66% | 7.700,00 |
| 07.08.2025 | 15,08 | 15,23 | 14,80 | 15,10 | 0,50% | - |
| 06.08.2025 | 15,05 | 15,10 | 14,75 | 15,03 | -0,17% | 11.850,00 |
| 05.08.2025 | 15,20 | 15,28 | 14,88 | 15,05 | -0,50% | - |
| 04.08.2025 | 15,33 | 15,45 | 15,03 | 15,13 | -1,14% | 10.800,00 |
| 01.08.2025 | 15,38 | 15,43 | 14,85 | 15,30 | -0,33% | 3.600,00 |
| 31.07.2025 | 15,48 | 15,53 | 15,25 | 15,35 | -0,32% | 9.900,00 |
| 30.07.2025 | 15,63 | 15,68 | 15,25 | 15,40 | -1,28% | 6.450,00 |
| 29.07.2025 | 15,88 | 16,15 | 15,55 | 15,60 | -1,58% | - |
| 28.07.2025 | 15,73 | 15,98 | 15,65 | 15,85 | 1,44% | 9.120,00 |
| 25.07.2025 | 15,73 | 15,90 | 15,60 | 15,63 | -0,48% | - |
| 24.07.2025 | 15,68 | 15,80 | 15,65 | 15,70 | 0,32% | - |
| 23.07.2025 | 15,78 | 15,90 | 15,63 | 15,65 | -0,48% | 1.480,00 |
| 22.07.2025 | 15,75 | 16,45 | 15,68 | 15,73 | -0,16% | - |
| 21.07.2025 | 15,88 | 15,95 | 15,75 | 15,75 | 0,00% | 7.165,00 |
| 18.07.2025 | 15,75 | 15,95 | 15,65 | 15,75 | 0,00% | 1.200,00 |
| 17.07.2025 | 16,05 | 16,13 | 15,58 | 15,75 | -1,25% | - |
| 16.07.2025 | 15,73 | 16,55 | 15,70 | 15,95 | 1,27% | 9.600,00 |
| 15.07.2025 | 16,03 | 16,18 | 15,60 | 15,75 | -1,56% | 10.650,00 |
| 14.07.2025 | 17,00 | 17,03 | 15,80 | 16,00 | -4,48% | 4.200,00 |
| 11.07.2025 | 16,83 | 16,85 | 16,65 | 16,75 | -0,59% | 9.800,00 |
| 10.07.2025 | 16,88 | 16,98 | 16,63 | 16,85 | 0,00% | 9.400,00 |
| 09.07.2025 | 16,68 | 16,98 | 16,33 | 16,85 | 1,20% | 6.450,00 |
| 08.07.2025 | 16,95 | 17,15 | 16,58 | 16,65 | -2,20% | 11.917,00 |
| 07.07.2025 | 16,68 | 17,23 | 16,50 | 17,03 | 2,56% | 10.880,00 |