14,900€
-0,67%
Echtzeit-Aktienkurs Leifheit AG
Bid:
Ask:
Aktienkurse zur Leifheit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 16,63 | 16,75 | 16,40 | 16,60 | -0,15% | 350,00 |
| 03.07.2025 | 16,25 | 16,70 | 16,25 | 16,63 | 2,31% | 8.250,00 |
| 02.07.2025 | 16,15 | 16,43 | 15,98 | 16,25 | 1,25% | 1.120,00 |
| 01.07.2025 | 15,95 | 16,18 | 15,85 | 16,05 | 0,31% | 10.370,00 |
| 30.06.2025 | 16,35 | 16,45 | 15,65 | 16,00 | -2,59% | 15.100,00 |
| 27.06.2025 | 16,28 | 16,88 | 16,08 | 16,43 | 1,23% | - |
| 26.06.2025 | 16,68 | 16,83 | 16,20 | 16,23 | -1,82% | - |
| 25.06.2025 | 16,18 | 16,73 | 16,03 | 16,53 | 2,16% | 2.215,00 |
| 24.06.2025 | 15,15 | 16,33 | 15,00 | 16,18 | 8,92% | 7.813,00 |
| 23.06.2025 | 16,03 | 16,05 | 14,75 | 14,85 | -7,48% | 5.808,00 |
| 20.06.2025 | 16,30 | 16,30 | 15,93 | 16,05 | -0,62% | 32.576,00 |
| 19.06.2025 | 16,40 | 16,60 | 16,05 | 16,15 | -1,67% | 3.668,00 |
| 18.06.2025 | 17,78 | 18,03 | 15,78 | 16,43 | -7,33% | 5.769,00 |
| 17.06.2025 | 18,93 | 18,95 | 17,60 | 17,73 | -6,96% | 4.550,00 |
| 16.06.2025 | 18,95 | 19,10 | 18,88 | 19,05 | 0,40% | 88,00 |
| 13.06.2025 | 19,05 | 19,30 | 18,65 | 18,98 | -1,56% | - |
| 12.06.2025 | 19,33 | 19,40 | 19,15 | 19,28 | -0,39% | - |
| 11.06.2025 | 19,18 | 19,43 | 19,18 | 19,35 | 0,91% | 2.000,00 |
| 10.06.2025 | 19,00 | 19,30 | 18,90 | 19,18 | 1,32% | 4.455,00 |
| 09.06.2025 | 18,90 | 19,00 | 18,70 | 18,93 | 0,00% | 5.100,00 |
| 06.06.2025 | 18,78 | 18,95 | 18,60 | 18,93 | 0,66% | - |
| 05.06.2025 | 18,83 | 19,10 | 18,70 | 18,80 | -0,13% | 13.450,00 |
| 04.06.2025 | 18,48 | 18,90 | 18,45 | 18,83 | 1,76% | 3.230,00 |
| 03.06.2025 | 19,90 | 19,93 | 18,35 | 18,50 | -7,27% | 5.130,00 |
| 02.06.2025 | 19,83 | 20,03 | 19,65 | 19,95 | 1,66% | 7.515,00 |
| 30.05.2025 | 21,25 | 21,25 | 19,63 | 19,63 | -7,21% | 7.220,00 |
| 29.05.2025 | 20,25 | 21,45 | 19,90 | 21,15 | -1,17% | 2.270,00 |
| 28.05.2025 | 21,85 | 22,25 | 21,15 | 21,40 | -2,51% | 1.410,00 |
| 27.05.2025 | 21,15 | 22,05 | 21,15 | 21,95 | 4,03% | 13.622,00 |
| 26.05.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -1,17% | 12.802,00 |
| 23.05.2025 | 21,75 | 21,85 | 20,95 | 21,35 | -1,61% | 11.640,00 |
| 22.05.2025 | 21,95 | 21,95 | 21,30 | 21,70 | -0,46% | 4.070,00 |
| 21.05.2025 | 21,70 | 22,00 | 21,50 | 21,80 | 0,00% | 15.200,00 |
| 20.05.2025 | 21,55 | 21,90 | 21,20 | 21,80 | 0,93% | 8.229,00 |
| 19.05.2025 | 21,80 | 21,80 | 21,50 | 21,60 | -1,37% | 1.085,00 |
| 16.05.2025 | 21,40 | 21,95 | 21,35 | 21,90 | 2,34% | 3.735,00 |
| 15.05.2025 | 21,60 | 21,65 | 21,20 | 21,40 | -1,15% | 6.750,00 |
| 14.05.2025 | 21,65 | 21,70 | 21,30 | 21,65 | 0,70% | 12.890,00 |
| 13.05.2025 | 21,05 | 21,55 | 20,85 | 21,50 | 2,14% | 2.028,00 |
| 12.05.2025 | 21,25 | 21,35 | 20,90 | 21,05 | 0,00% | 5.100,00 |
| 09.05.2025 | 20,55 | 21,10 | 20,55 | 21,05 | 2,43% | 6.533,00 |
| 08.05.2025 | 20,35 | 21,25 | 20,25 | 20,55 | 1,99% | 11.060,00 |
| 07.05.2025 | 21,85 | 21,95 | 20,10 | 20,15 | -7,99% | 9.860,00 |
| 06.05.2025 | 22,30 | 22,45 | 21,75 | 21,90 | -1,79% | 13.400,00 |
| 05.05.2025 | 21,80 | 22,35 | 21,55 | 22,30 | 2,29% | 1.140,00 |
| 02.05.2025 | 21,95 | 22,00 | 21,40 | 21,80 | -0,23% | 22.638,00 |
| 30.04.2025 | 21,65 | 21,90 | 21,50 | 21,85 | 2,58% | 3.870,00 |
| 29.04.2025 | 21,95 | 22,35 | 21,10 | 21,30 | -2,74% | 11.028,00 |
| 28.04.2025 | 21,25 | 22,05 | 21,20 | 21,90 | 2,58% | 13.295,00 |
| 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 |