16,300€
-0,61%
Echtzeit-Aktienkurs LEIFHEIT AG O.N.
Bid:
Ask:
Aktienkurse zur LEIFHEIT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 16,80 | 17,03 | 16,80 | 16,88 | 0,30% | - |
| 26.11.2024 | 17,05 | 17,10 | 16,65 | 16,83 | -1,46% | - |
| 25.11.2024 | 16,73 | 17,13 | 16,70 | 17,08 | 1,79% | 1.682,00 |
| 22.11.2024 | 16,20 | 16,78 | 16,20 | 16,78 | 3,39% | 3.900,00 |
| 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 |